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

Update 2025-05-07 241 top30,price

Browse Source
This commit is contained in:
ened
2025-05-07 18:01:32 +09:00
parent 532bac9581
commit 22b8eb06bf
241 changed files with 7440 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

2742
shop-products.csv
View File

File diff suppressed because it is too large Load Diff

31
top30/20250507/top30-atvtr-20250507-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
티와이홀딩스우,36328K,1,5360,5,-1140,-17.54,18450,112353,1243014,18450,-17.54,16.42,1.48,1.48,98954700,1.49,1.49,98954700
포메탈,119500,2,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650
삼성 레버리지 항셍테크 ETN(H) B,Q530119,3,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000
PLUS K방산,449450,4,37405,2,700,1.91,52737,1056402,19000000,52737,1.91,4.99,0.28,0.28,1967244005,0.28,0.28,1967244005
형지I&C,011080,5,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500
슈프리마에이치큐,094840,6,7830,2,100,1.29,17739,1077127,10471840,17739,1.29,1.65,0.17,0.17,138041000,0.17,0.17,138041000
RISE 200선물레버리지,252400,7,14600,2,320,2.24,1723,59515,1200000,1723,2.24,2.90,0.14,0.14,25095595,0.14,0.14,25095595
대한제당우,001795,8,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830
태영건설우,009415,9,11030,3,0,0.00,608,126789,649974,608,0.00,0.48,0.09,0.09,6706240,0.09,0.09,6706240
흥국화재우,000545,10,9090,3,0,0.00,700,381003,768000,700,0.00,0.18,0.09,0.09,6363000,0.09,0.09,6363000
쎄크,081180,11,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280
옴니시스템,057540,12,971,5,-1,-0.10,45911,8723575,59449355,45911,-0.10,0.53,0.08,0.08,44580486,0.08,0.08,44580486
위너스,479960,13,19860,5,-120,-0.60,5130,446429,6851000,5130,-0.60,1.15,0.07,0.07,101889970,0.07,0.07,101889970
엑스큐어,070300,14,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9640,5,-255,-2.58,770,597444,1100000,770,-2.58,0.13,0.07,0.07,7415200,0.07,0.07,7415200
KODEX 반도체레버리지,494310,16,7740,2,145,1.91,4806,1148664,8950000,4806,1.91,0.42,0.05,0.05,37176690,0.05,0.05,37176690
에스퓨얼셀,288620,17,10860,2,100,0.93,3495,1684304,6979316,3495,0.93,0.21,0.05,0.05,37696380,0.05,0.05,37696380
SOL 자동차TOP3플러스,466930,18,9800,2,20,0.20,1815,44468,3750000,1815,0.20,4.08,0.05,0.05,17787000,0.05,0.05,17787000
아이즈비전,031310,19,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250
코위버,056360,20,5390,5,-90,-1.64,4393,150386,9796800,4393,-1.64,2.92,0.04,0.04,23647190,0.04,0.04,23647190
VITA MZ소비액티브,422260,21,9660,2,25,0.26,662,35767,1500000,662,0.26,1.85,0.04,0.04,6394920,0.04,0.04,6394920
더블유씨피,393890,22,9450,2,50,0.53,14316,3629764,33843144,14316,0.53,0.39,0.04,0.04,134759160,0.04,0.04,134759160
KODEX 코스닥150선물인버스,251340,23,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130
TIGER K방산&우주,463250,24,21260,2,350,1.67,2058,419035,5200000,2058,1.67,0.49,0.04,0.04,43751190,0.04,0.04,43751190
아이스크림에듀,289010,25,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080
일정실업,008500,26,31850,3,0,0.00,434,88370,1200000,434,0.00,0.49,0.04,0.04,13822900,0.04,0.04,13822900
미래에셋맵스리츠,357250,27,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000
모니터랩,434480,28,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500
한투 인버스 2X 플래티넘 선물 ETN,Q570070,29,13665,5,-695,-4.84,343,1798,1000000,343,-4.84,19.08,0.03,0.03,4690050,0.03,0.03,4690050
KTcs,058850,30,2850,3,0,0.00,13991,4430851,42685000,13991,0.00,0.32,0.03,0.03,39874350,0.03,0.03,39874350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 티와이홀딩스우 36328K 1 5360 5 -1140 -17.54 18450 112353 1243014 18450 -17.54 16.42 1.48 1.48 98954700 1.49 1.49 98954700
3 포메탈 119500 2 3950 3 0 0.00 96887 12429031 11847232 96887 0.00 0.78 0.82 0.82 382703650 0.82 0.82 382703650
4 삼성 레버리지 항셍테크 ETN(H) B Q530119 3 35935 2 935 2.67 3000 16678 1000000 3000 2.67 17.99 0.30 0.30 107790000 0.30 0.30 107790000
5 PLUS K방산 449450 4 37405 2 700 1.91 52737 1056402 19000000 52737 1.91 4.99 0.28 0.28 1967244005 0.28 0.28 1967244005
6 형지I&C 011080 5 2325 3 0 0.00 61700 69518800 31541686 61700 0.00 0.09 0.20 0.20 143452500 0.20 0.20 143452500
7 슈프리마에이치큐 094840 6 7830 2 100 1.29 17739 1077127 10471840 17739 1.29 1.65 0.17 0.17 138041000 0.17 0.17 138041000
8 RISE 200선물레버리지 252400 7 14600 2 320 2.24 1723 59515 1200000 1723 2.24 2.90 0.14 0.14 25095595 0.14 0.14 25095595
9 대한제당우 001795 8 3670 3 0 0.00 6949 5346532 6482760 6949 0.00 0.13 0.11 0.11 25502830 0.11 0.11 25502830
10 태영건설우 009415 9 11030 3 0 0.00 608 126789 649974 608 0.00 0.48 0.09 0.09 6706240 0.09 0.09 6706240
11 흥국화재우 000545 10 9090 3 0 0.00 700 381003 768000 700 0.00 0.18 0.09 0.09 6363000 0.09 0.09 6363000
12 쎄크 081180 11 16330 3 0 0.00 7816 7480503 8725535 7816 0.00 0.10 0.09 0.09 127635280 0.09 0.09 127635280
13 옴니시스템 057540 12 971 5 -1 -0.10 45911 8723575 59449355 45911 -0.10 0.53 0.08 0.08 44580486 0.08 0.08 44580486
14 위너스 479960 13 19860 5 -120 -0.60 5130 446429 6851000 5130 -0.60 1.15 0.07 0.07 101889970 0.07 0.07 101889970
15 엑스큐어 070300 14 4065 3 0 0.00 7428 3861971 9928522 7428 0.00 0.19 0.07 0.07 30194820 0.07 0.07 30194820
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9640 5 -255 -2.58 770 597444 1100000 770 -2.58 0.13 0.07 0.07 7415200 0.07 0.07 7415200
17 KODEX 반도체레버리지 494310 16 7740 2 145 1.91 4806 1148664 8950000 4806 1.91 0.42 0.05 0.05 37176690 0.05 0.05 37176690
18 에스퓨얼셀 288620 17 10860 2 100 0.93 3495 1684304 6979316 3495 0.93 0.21 0.05 0.05 37696380 0.05 0.05 37696380
19 SOL 자동차TOP3플러스 466930 18 9800 2 20 0.20 1815 44468 3750000 1815 0.20 4.08 0.05 0.05 17787000 0.05 0.05 17787000
20 아이즈비전 031310 19 2125 3 0 0.00 11442 20294564 25334636 11442 0.00 0.06 0.05 0.05 24314250 0.05 0.05 24314250
21 코위버 056360 20 5390 5 -90 -1.64 4393 150386 9796800 4393 -1.64 2.92 0.04 0.04 23647190 0.04 0.04 23647190
22 VITA MZ소비액티브 422260 21 9660 2 25 0.26 662 35767 1500000 662 0.26 1.85 0.04 0.04 6394920 0.04 0.04 6394920
23 더블유씨피 393890 22 9450 2 50 0.53 14316 3629764 33843144 14316 0.53 0.39 0.04 0.04 134759160 0.04 0.04 134759160
24 KODEX 코스닥150선물인버스 251340 23 3915 3 0 0.00 29622 35133364 71200000 29622 0.00 0.08 0.04 0.04 115970130 0.04 0.04 115970130
25 TIGER K방산&우주 463250 24 21260 2 350 1.67 2058 419035 5200000 2058 1.67 0.49 0.04 0.04 43751190 0.04 0.04 43751190
26 아이스크림에듀 289010 25 6160 3 0 0.00 4988 13592532 13523317 4988 0.00 0.04 0.04 0.04 30726080 0.04 0.04 30726080
27 일정실업 008500 26 31850 3 0 0.00 434 88370 1200000 434 0.00 0.49 0.04 0.04 13822900 0.04 0.04 13822900
28 미래에셋맵스리츠 357250 27 2770 3 0 0.00 9000 46701 24995105 9000 0.00 19.27 0.04 0.04 24930000 0.04 0.04 24930000
29 모니터랩 434480 28 4750 3 0 0.00 4306 4861395 12310300 4306 0.00 0.09 0.03 0.03 20453500 0.03 0.03 20453500
30 한투 인버스 2X 플래티넘 선물 ETN Q570070 29 13665 5 -695 -4.84 343 1798 1000000 343 -4.84 19.08 0.03 0.03 4690050 0.03 0.03 4690050
31 KTcs 058850 30 2850 3 0 0.00 13991 4430851 42685000 13991 0.00 0.32 0.03 0.03 39874350 0.03 0.03 39874350

31
top30/20250507/top30-atvtr-20250507-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4440,2,490,12.41,4852940,12429031,11847232,4852940,12.41,39.05,40.96,40.96,21164786818,40.24,40.24,21164786818
상지건설,042940,2,30050,2,3800,14.48,873994,5056244,3981814,873994,14.48,17.29,21.95,21.95,26716097750,22.33,22.33,26716097750
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,3,54345,5,-890,-1.61,59665,276,280000,59665,-1.61,9999.99,21.31,21.31,3243311490,21.31,21.31,3243311490
일정실업,008500,4,26400,5,-5450,-17.11,247266,88370,1200000,247266,-17.11,279.81,20.61,20.61,6711458000,21.19,21.19,6711458000
형지I&C,011080,5,2410,2,85,3.66,6239617,69518800,31541686,6239617,3.66,8.98,19.78,19.78,15097233809,19.86,19.86,15097233809
평화홀딩스,010770,6,5580,2,1070,23.73,2426203,5854653,14625466,2426203,23.73,41.44,16.59,16.59,13757611815,16.86,16.86,13757611815
대보마그네틱,290670,7,18900,2,3400,21.94,1386582,3766856,7857660,1386582,21.94,36.81,17.65,17.65,24565608505,16.54,16.54,24565608505
엠디바이스,226590,8,13720,2,1020,8.03,1615004,12356325,10567784,1615004,8.03,13.07,15.28,15.28,21644135895,14.93,14.93,21644135895
대영포장,014160,9,1367,2,183,15.46,10987793,15063134,108394549,10987793,15.46,72.94,10.14,10.14,15123964004,10.21,10.21,15123964004
SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,78877,276786,800000,78877,-3.03,28.50,9.86,9.86,820866807,9.87,9.87,820866807
평화산업,090080,11,1245,2,184,17.34,4792982,7570013,54902259,4792982,17.34,63.32,8.73,8.73,6017021137,8.80,8.80,6017021137
태양금속,004100,12,2290,5,-765,-25.04,2738004,14529586,36700000,2738004,-25.04,18.84,7.46,7.46,6316815009,7.52,7.52,6316815009
대한제당우,001795,13,3265,5,-405,-11.04,476287,5346532,6482760,476287,-11.04,8.91,7.35,7.35,1555018263,7.35,7.35,1555018263
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,14,10115,5,-175,-1.70,53426,135916,800000,53426,-1.70,39.31,6.68,6.68,540731170,6.68,6.68,540731170
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9615,5,-75,-0.77,129919,300454,2000000,129919,-0.77,43.24,6.50,6.50,1254884770,6.53,6.53,1254884770
서울옥션,063170,16,8550,2,520,6.48,1127198,1156601,17774267,1127198,6.48,97.46,6.34,6.34,9840910950,6.48,6.48,9840910950
아이스크림에듀,289010,17,5770,5,-390,-6.33,883976,13592532,13523317,883976,-6.33,6.50,6.54,6.54,4888922600,6.27,6.27,4888922600
KODEX 코스닥150선물인버스,251340,18,3950,2,35,0.89,4417223,35133364,71200000,4417223,0.89,12.57,6.20,6.20,17330447984,6.16,6.16,17330447984
시공테크,020710,19,7890,5,-900,-10.24,1155587,20078658,20047970,1155587,-10.24,5.76,5.76,5.76,9090535435,5.75,5.75,9090535435
태양금속우,004105,20,3265,5,-870,-21.04,168826,1143491,3300000,168826,-21.04,14.76,5.12,5.12,556072407,5.16,5.16,556072407
꿈비,407400,21,11200,5,-80,-0.71,608260,1414995,12410178,608260,-0.71,42.99,4.90,4.90,6951901450,5.00,5.00,6951901450
쎄크,081180,22,16700,2,370,2.27,433743,7480503,8725535,433743,2.27,5.80,4.97,4.97,7196651175,4.94,4.94,7196651175
오리엔트정공,065500,23,10380,2,520,5.27,1544059,17279664,31742912,1544059,5.27,8.94,4.86,4.86,16111358795,4.89,4.89,16111358795
KODEX 200선물인버스2X,252670,24,2145,5,-15,-0.69,25940873,110818600,535300000,25940873,-0.69,23.41,4.85,4.85,55136631734,4.80,4.80,55136631734
인벤티지랩,389470,25,47900,2,1000,2.13,515443,3041453,10624200,515443,2.13,16.95,4.85,4.85,24192190325,4.75,4.75,24192190325
태영건설우,009415,26,9350,5,-1680,-15.23,30291,126789,649974,30291,-15.23,23.89,4.66,4.66,282809050,4.65,4.65,282809050
오파스넷,173130,27,5740,5,-1210,-17.41,596823,1107345,13046473,596823,-17.41,53.90,4.57,4.57,3420676340,4.57,4.57,3420676340
흥국화재우,000545,28,9370,2,280,3.08,33937,381003,768000,33937,3.08,8.91,4.42,4.42,327424420,4.55,4.55,327424420
버넥트,438700,29,5690,2,340,6.36,496764,1616016,11144890,496764,6.36,30.74,4.46,4.46,2872381435,4.53,4.53,2872381435
아이즈비전,031310,30,2165,2,40,1.88,1057763,20294564,25334636,1057763,1.88,5.21,4.18,4.18,2323207070,4.24,4.24,2323207070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4440 2 490 12.41 4852940 12429031 11847232 4852940 12.41 39.05 40.96 40.96 21164786818 40.24 40.24 21164786818
3 상지건설 042940 2 30050 2 3800 14.48 873994 5056244 3981814 873994 14.48 17.29 21.95 21.95 26716097750 22.33 22.33 26716097750
4 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 3 54345 5 -890 -1.61 59665 276 280000 59665 -1.61 9999.99 21.31 21.31 3243311490 21.31 21.31 3243311490
5 일정실업 008500 4 26400 5 -5450 -17.11 247266 88370 1200000 247266 -17.11 279.81 20.61 20.61 6711458000 21.19 21.19 6711458000
6 형지I&C 011080 5 2410 2 85 3.66 6239617 69518800 31541686 6239617 3.66 8.98 19.78 19.78 15097233809 19.86 19.86 15097233809
7 평화홀딩스 010770 6 5580 2 1070 23.73 2426203 5854653 14625466 2426203 23.73 41.44 16.59 16.59 13757611815 16.86 16.86 13757611815
8 대보마그네틱 290670 7 18900 2 3400 21.94 1386582 3766856 7857660 1386582 21.94 36.81 17.65 17.65 24565608505 16.54 16.54 24565608505
9 엠디바이스 226590 8 13720 2 1020 8.03 1615004 12356325 10567784 1615004 8.03 13.07 15.28 15.28 21644135895 14.93 14.93 21644135895
10 대영포장 014160 9 1367 2 183 15.46 10987793 15063134 108394549 10987793 15.46 72.94 10.14 10.14 15123964004 10.21 10.21 15123964004
11 SOL 팔란티어미국채커버드콜혼합 0040X0 10 10400 5 -325 -3.03 78877 276786 800000 78877 -3.03 28.50 9.86 9.86 820866807 9.87 9.87 820866807
12 평화산업 090080 11 1245 2 184 17.34 4792982 7570013 54902259 4792982 17.34 63.32 8.73 8.73 6017021137 8.80 8.80 6017021137
13 태양금속 004100 12 2290 5 -765 -25.04 2738004 14529586 36700000 2738004 -25.04 18.84 7.46 7.46 6316815009 7.52 7.52 6316815009
14 대한제당우 001795 13 3265 5 -405 -11.04 476287 5346532 6482760 476287 -11.04 8.91 7.35 7.35 1555018263 7.35 7.35 1555018263
15 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 14 10115 5 -175 -1.70 53426 135916 800000 53426 -1.70 39.31 6.68 6.68 540731170 6.68 6.68 540731170
16 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 15 9615 5 -75 -0.77 129919 300454 2000000 129919 -0.77 43.24 6.50 6.50 1254884770 6.53 6.53 1254884770
17 서울옥션 063170 16 8550 2 520 6.48 1127198 1156601 17774267 1127198 6.48 97.46 6.34 6.34 9840910950 6.48 6.48 9840910950
18 아이스크림에듀 289010 17 5770 5 -390 -6.33 883976 13592532 13523317 883976 -6.33 6.50 6.54 6.54 4888922600 6.27 6.27 4888922600
19 KODEX 코스닥150선물인버스 251340 18 3950 2 35 0.89 4417223 35133364 71200000 4417223 0.89 12.57 6.20 6.20 17330447984 6.16 6.16 17330447984
20 시공테크 020710 19 7890 5 -900 -10.24 1155587 20078658 20047970 1155587 -10.24 5.76 5.76 5.76 9090535435 5.75 5.75 9090535435
21 태양금속우 004105 20 3265 5 -870 -21.04 168826 1143491 3300000 168826 -21.04 14.76 5.12 5.12 556072407 5.16 5.16 556072407
22 꿈비 407400 21 11200 5 -80 -0.71 608260 1414995 12410178 608260 -0.71 42.99 4.90 4.90 6951901450 5.00 5.00 6951901450
23 쎄크 081180 22 16700 2 370 2.27 433743 7480503 8725535 433743 2.27 5.80 4.97 4.97 7196651175 4.94 4.94 7196651175
24 오리엔트정공 065500 23 10380 2 520 5.27 1544059 17279664 31742912 1544059 5.27 8.94 4.86 4.86 16111358795 4.89 4.89 16111358795
25 KODEX 200선물인버스2X 252670 24 2145 5 -15 -0.69 25940873 110818600 535300000 25940873 -0.69 23.41 4.85 4.85 55136631734 4.80 4.80 55136631734
26 인벤티지랩 389470 25 47900 2 1000 2.13 515443 3041453 10624200 515443 2.13 16.95 4.85 4.85 24192190325 4.75 4.75 24192190325
27 태영건설우 009415 26 9350 5 -1680 -15.23 30291 126789 649974 30291 -15.23 23.89 4.66 4.66 282809050 4.65 4.65 282809050
28 오파스넷 173130 27 5740 5 -1210 -17.41 596823 1107345 13046473 596823 -17.41 53.90 4.57 4.57 3420676340 4.57 4.57 3420676340
29 흥국화재우 000545 28 9370 2 280 3.08 33937 381003 768000 33937 3.08 8.91 4.42 4.42 327424420 4.55 4.55 327424420
30 버넥트 438700 29 5690 2 340 6.36 496764 1616016 11144890 496764 6.36 30.74 4.46 4.46 2872381435 4.53 4.53 2872381435
31 아이즈비전 031310 30 2165 2 40 1.88 1057763 20294564 25334636 1057763 1.88 5.21 4.18 4.18 2323207070 4.24 4.24 2323207070

31
top30/20250507/top30-atvtr-20250507-092002.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
포메탈,119500,1,4790,2,840,21.27,8097542,12429031,11847232,8097542,21.27,65.15,68.35,68.35,36236229676,63.85,63.85,36236229676
상지건설,042940,2,29650,2,3400,12.95,1202420,5056244,3981814,1202420,12.95,23.78,30.20,30.20,36536351275,30.95,30.95,36536351275
엠디바이스,226590,3,14160,2,1460,11.50,3381072,12356325,10567784,3381072,11.50,27.36,31.99,31.99,46274932945,30.92,30.92,46274932945
일정실업,008500,4,26900,5,-4950,-15.54,326281,88370,1200000,326281,-15.54,369.22,27.19,27.19,8815001325,27.31,27.31,8815001325
대보마그네틱,290670,5,20150,1,4650,30.00,2198567,3766856,7857660,2198567,30.00,58.37,27.98,27.98,40537860255,25.60,25.60,40537860255
형지I&C,011080,6,2340,2,15,0.65,7615792,69518800,31541686,7615792,0.65,10.96,24.15,24.15,18331129800,24.84,24.84,18331129800
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,7,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165
평화홀딩스,010770,8,5740,2,1230,27.27,2930862,5854653,14625466,2930862,27.27,50.06,20.04,20.04,16614869680,19.79,19.79,16614869680
TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9680,5,-215,-2.17,177563,597444,1100000,177563,-2.17,29.72,16.14,16.14,1715862092,16.11,16.11,1715862092
SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,125005,276786,800000,125005,-3.03,45.16,15.63,15.63,1300962722,15.64,15.64,1300962722
평화산업,090080,11,1300,2,239,22.53,7008902,7570013,54902259,7008902,22.53,92.59,12.77,12.77,8842110630,12.39,12.39,8842110630
대영포장,014160,12,1386,2,202,17.06,12965742,15063134,108394549,12965742,17.06,86.08,11.96,11.96,17855387225,11.88,11.88,17855387225
메가터치,446540,13,4740,2,310,7.00,2187473,9976338,20771000,2187473,7.00,21.93,10.53,10.53,10126272662,10.29,10.29,10126272662
꿈비,407400,14,10360,5,-920,-8.16,1128906,1414995,12410178,1128906,-8.16,79.78,9.10,9.10,12492896745,9.72,9.72,12492896745
KODEX 코스닥150선물인버스,251340,15,3965,2,50,1.28,6929140,35133364,71200000,6929140,1.28,19.72,9.73,9.73,27290973941,9.67,9.67,27290973941
태양금속,004100,16,2330,5,-725,-23.73,3525590,14529586,36700000,3525590,-23.73,24.26,9.61,9.61,8121100237,9.50,9.50,8121100237
대한제당우,001795,17,3330,5,-340,-9.26,606551,5346532,6482760,606551,-9.26,11.34,9.36,9.36,1989076138,9.21,9.21,1989076138
아이스크림에듀,289010,18,5610,5,-550,-8.93,1241617,13592532,13523317,1241617,-8.93,9.13,9.18,9.18,6906012375,9.10,9.10,6906012375
시공테크,020710,19,7850,5,-940,-10.69,1741086,20078658,20047970,1741086,-10.69,8.67,8.68,8.68,13654807835,8.68,8.68,13654807835
서울옥션,063170,20,8400,2,370,4.61,1322001,1156601,17774267,1322001,4.61,114.30,7.44,7.44,11484028900,7.69,7.69,11484028900
버넥트,438700,21,6160,2,810,15.14,896004,1616016,11144890,896004,15.14,55.45,8.04,8.04,5273642925,7.68,7.68,5273642925
인벤티지랩,389470,22,48400,2,1500,3.20,823992,3041453,10624200,823992,3.20,27.09,7.76,7.76,38919000200,7.57,7.57,38919000200
쎄크,081180,23,16660,2,330,2.02,652700,7480503,8725535,652700,2.02,8.73,7.48,7.48,10845030885,7.46,7.46,10845030885
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10080,5,-210,-2.04,57110,135916,800000,57110,-2.04,42.02,7.14,7.14,577955075,7.17,7.17,577955075
태양금속우,004105,25,3260,5,-875,-21.16,226455,1143491,3300000,226455,-21.16,19.80,6.86,6.86,746200257,6.94,6.94,746200257
TIGER 200선물인버스2X,252710,26,2280,5,-10,-0.44,1754586,2108889,26400000,1754586,-0.44,83.20,6.65,6.65,3982497968,6.62,6.62,3982497968
윌비스,008600,27,775,2,115,17.42,4563924,1575838,67236039,4563924,17.42,289.62,6.79,6.79,3447407600,6.62,6.62,3447407600
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9615,5,-75,-0.77,129997,300454,2000000,129997,-0.77,43.27,6.50,6.50,1255634740,6.53,6.53,1255634740
자이글,234920,29,4960,2,655,15.21,895060,333769,13530910,895060,15.21,268.17,6.61,6.61,4332476660,6.46,6.46,4332476660
흥국화재우,000545,30,9190,2,100,1.10,47663,381003,768000,47663,1.10,12.51,6.21,6.21,454357760,6.44,6.44,454357760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4790 2 840 21.27 8097542 12429031 11847232 8097542 21.27 65.15 68.35 68.35 36236229676 63.85 63.85 36236229676
3 상지건설 042940 2 29650 2 3400 12.95 1202420 5056244 3981814 1202420 12.95 23.78 30.20 30.20 36536351275 30.95 30.95 36536351275
4 엠디바이스 226590 3 14160 2 1460 11.50 3381072 12356325 10567784 3381072 11.50 27.36 31.99 31.99 46274932945 30.92 30.92 46274932945
5 일정실업 008500 4 26900 5 -4950 -15.54 326281 88370 1200000 326281 -15.54 369.22 27.19 27.19 8815001325 27.31 27.31 8815001325
6 대보마그네틱 290670 5 20150 1 4650 30.00 2198567 3766856 7857660 2198567 30.00 58.37 27.98 27.98 40537860255 25.60 25.60 40537860255
7 형지I&C 011080 6 2340 2 15 0.65 7615792 69518800 31541686 7615792 0.65 10.96 24.15 24.15 18331129800 24.84 24.84 18331129800
8 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 7 54280 5 -955 -1.73 59719 276 280000 59719 -1.73 9999.99 21.33 21.33 3246247165 21.36 21.36 3246247165
9 평화홀딩스 010770 8 5740 2 1230 27.27 2930862 5854653 14625466 2930862 27.27 50.06 20.04 20.04 16614869680 19.79 19.79 16614869680
10 TIMEFOLIO 미국배당다우존스액티브 0036D0 9 9680 5 -215 -2.17 177563 597444 1100000 177563 -2.17 29.72 16.14 16.14 1715862092 16.11 16.11 1715862092
11 SOL 팔란티어미국채커버드콜혼합 0040X0 10 10400 5 -325 -3.03 125005 276786 800000 125005 -3.03 45.16 15.63 15.63 1300962722 15.64 15.64 1300962722
12 평화산업 090080 11 1300 2 239 22.53 7008902 7570013 54902259 7008902 22.53 92.59 12.77 12.77 8842110630 12.39 12.39 8842110630
13 대영포장 014160 12 1386 2 202 17.06 12965742 15063134 108394549 12965742 17.06 86.08 11.96 11.96 17855387225 11.88 11.88 17855387225
14 메가터치 446540 13 4740 2 310 7.00 2187473 9976338 20771000 2187473 7.00 21.93 10.53 10.53 10126272662 10.29 10.29 10126272662
15 꿈비 407400 14 10360 5 -920 -8.16 1128906 1414995 12410178 1128906 -8.16 79.78 9.10 9.10 12492896745 9.72 9.72 12492896745
16 KODEX 코스닥150선물인버스 251340 15 3965 2 50 1.28 6929140 35133364 71200000 6929140 1.28 19.72 9.73 9.73 27290973941 9.67 9.67 27290973941
17 태양금속 004100 16 2330 5 -725 -23.73 3525590 14529586 36700000 3525590 -23.73 24.26 9.61 9.61 8121100237 9.50 9.50 8121100237
18 대한제당우 001795 17 3330 5 -340 -9.26 606551 5346532 6482760 606551 -9.26 11.34 9.36 9.36 1989076138 9.21 9.21 1989076138
19 아이스크림에듀 289010 18 5610 5 -550 -8.93 1241617 13592532 13523317 1241617 -8.93 9.13 9.18 9.18 6906012375 9.10 9.10 6906012375
20 시공테크 020710 19 7850 5 -940 -10.69 1741086 20078658 20047970 1741086 -10.69 8.67 8.68 8.68 13654807835 8.68 8.68 13654807835
21 서울옥션 063170 20 8400 2 370 4.61 1322001 1156601 17774267 1322001 4.61 114.30 7.44 7.44 11484028900 7.69 7.69 11484028900
22 버넥트 438700 21 6160 2 810 15.14 896004 1616016 11144890 896004 15.14 55.45 8.04 8.04 5273642925 7.68 7.68 5273642925
23 인벤티지랩 389470 22 48400 2 1500 3.20 823992 3041453 10624200 823992 3.20 27.09 7.76 7.76 38919000200 7.57 7.57 38919000200
24 쎄크 081180 23 16660 2 330 2.02 652700 7480503 8725535 652700 2.02 8.73 7.48 7.48 10845030885 7.46 7.46 10845030885
25 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 24 10080 5 -210 -2.04 57110 135916 800000 57110 -2.04 42.02 7.14 7.14 577955075 7.17 7.17 577955075
26 태양금속우 004105 25 3260 5 -875 -21.16 226455 1143491 3300000 226455 -21.16 19.80 6.86 6.86 746200257 6.94 6.94 746200257
27 TIGER 200선물인버스2X 252710 26 2280 5 -10 -0.44 1754586 2108889 26400000 1754586 -0.44 83.20 6.65 6.65 3982497968 6.62 6.62 3982497968
28 윌비스 008600 27 775 2 115 17.42 4563924 1575838 67236039 4563924 17.42 289.62 6.79 6.79 3447407600 6.62 6.62 3447407600
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9615 5 -75 -0.77 129997 300454 2000000 129997 -0.77 43.27 6.50 6.50 1255634740 6.53 6.53 1255634740
30 자이글 234920 29 4960 2 655 15.21 895060 333769 13530910 895060 15.21 268.17 6.61 6.61 4332476660 6.46 6.46 4332476660
31 흥국화재우 000545 30 9190 2 100 1.10 47663 381003 768000 47663 1.10 12.51 6.21 6.21 454357760 6.44 6.44 454357760

31
top30/20250507/top30-atvtr-20250507-093002.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
포메탈,119500,1,4685,2,735,18.61,10185438,12429031,11847232,10185438,18.61,81.95,85.97,85.97,46301533979,83.42,83.42,46301533979
엠디바이스,226590,2,14050,2,1350,10.63,4791769,12356325,10567784,4791769,10.63,38.78,45.34,45.34,66266305020,44.63,44.63,66266305020
일정실업,008500,3,27000,5,-4850,-15.23,446172,88370,1200000,446172,-15.23,504.89,37.18,37.18,12155620350,37.52,37.52,12155620350
상지건설,042940,4,29600,2,3350,12.76,1305851,5056244,3981814,1305851,12.76,25.83,32.80,32.80,39610818400,33.61,33.61,39610818400
대보마그네틱,290670,5,19250,2,3750,24.19,2687304,3766856,7857660,2687304,24.19,71.34,34.20,34.20,50174933700,33.17,33.17,50174933700
형지I&C,011080,6,2265,5,-60,-2.58,8486224,69518800,31541686,8486224,-2.58,12.21,26.90,26.90,20331087971,28.46,28.46,20331087971
평화홀딩스,010770,7,5600,2,1090,24.17,3234164,5854653,14625466,3234164,24.17,55.24,22.11,22.11,18318617360,22.37,22.37,18318617360
SOL 팔란티어미국채커버드콜혼합,0040X0,8,10360,5,-365,-3.40,171844,276786,800000,171844,-3.40,62.09,21.48,21.48,1785947322,21.55,21.55,1785947322
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,220752,597444,1100000,220752,-1.72,36.95,20.07,20.07,2133709633,19.95,19.95,2133709633
메가터치,446540,11,4730,2,300,6.77,3194638,9976338,20771000,3194638,6.77,32.02,15.38,15.38,14866120352,15.13,15.13,14866120352
평화산업,090080,12,1252,2,191,18.00,8163271,7570013,54902259,8163271,18.00,107.84,14.87,14.87,10309230338,15.00,15.00,10309230338
대영포장,014160,13,1358,2,174,14.70,14585536,15063134,108394549,14585536,14.70,96.83,13.46,13.46,20068626601,13.63,13.63,20068626601
인벤티지랩,389470,14,51700,2,4800,10.23,1361334,3041453,10624200,1361334,10.23,44.76,12.81,12.81,65511528000,11.93,11.93,65511528000
꿈비,407400,15,10230,5,-1050,-9.31,1361199,1414995,12410178,1361199,-9.31,96.20,10.97,10.97,14893746750,11.73,11.73,14893746750
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,16,10070,5,-220,-2.14,92900,135916,800000,92900,-2.14,68.35,11.61,11.61,938603687,11.65,11.65,938603687
KODEX 코스닥150선물인버스,251340,17,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736
아이스크림에듀,289010,18,5780,5,-380,-6.17,1558473,13592532,13523317,1558473,-6.17,11.47,11.52,11.52,8694467055,11.12,11.12,8694467055
태영건설우,009415,19,10820,5,-210,-1.90,74533,126789,649974,74533,-1.90,58.79,11.47,11.47,761437060,10.83,10.83,761437060
태양금속,004100,20,2315,5,-740,-24.22,3921519,14529586,36700000,3921519,-24.22,26.99,10.69,10.69,9033498297,10.63,10.63,9033498297
시공테크,020710,21,8140,5,-650,-7.39,2190171,20078658,20047970,2190171,-7.39,10.91,10.92,10.92,17236313710,10.56,10.56,17236313710
대한제당우,001795,22,3390,5,-280,-7.63,700509,5346532,6482760,700509,-7.63,13.10,10.81,10.81,2302343705,10.48,10.48,2302343705
자이글,234920,23,4715,2,410,9.52,1354178,333769,13530910,1354178,9.52,405.72,10.01,10.01,6517482854,10.22,10.22,6517482854
한솔인티큐브,070590,24,2040,5,-660,-24.44,1299359,1890684,13879521,1299359,-24.44,68.72,9.36,9.36,2795643396,9.87,9.87,2795643396
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,9645,5,-45,-0.46,190987,300454,2000000,190987,-0.46,63.57,9.55,9.55,1843614540,9.56,9.56,1843614540
버넥트,438700,26,5950,2,600,11.21,1060640,1616016,11144890,1060640,11.21,65.63,9.52,9.52,6265591075,9.45,9.45,6265591075
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,27,8440,5,-190,-2.20,90662,14041,1000000,90662,-2.20,645.69,9.07,9.07,764974020,9.06,9.06,764974020
한성크린텍,066980,28,1566,1,361,29.96,5225831,210752,51935125,5225831,29.96,2479.61,10.06,10.06,7364822340,9.06,9.06,7364822340
쎄크,081180,29,16690,2,360,2.20,746189,7480503,8725535,746189,2.20,9.98,8.55,8.55,12406916745,8.52,8.52,12406916745
태양금속우,004105,30,3305,5,-830,-20.07,276065,1143491,3300000,276065,-20.07,24.14,8.37,8.37,909055771,8.33,8.33,909055771
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4685 2 735 18.61 10185438 12429031 11847232 10185438 18.61 81.95 85.97 85.97 46301533979 83.42 83.42 46301533979
3 엠디바이스 226590 2 14050 2 1350 10.63 4791769 12356325 10567784 4791769 10.63 38.78 45.34 45.34 66266305020 44.63 44.63 66266305020
4 일정실업 008500 3 27000 5 -4850 -15.23 446172 88370 1200000 446172 -15.23 504.89 37.18 37.18 12155620350 37.52 37.52 12155620350
5 상지건설 042940 4 29600 2 3350 12.76 1305851 5056244 3981814 1305851 12.76 25.83 32.80 32.80 39610818400 33.61 33.61 39610818400
6 대보마그네틱 290670 5 19250 2 3750 24.19 2687304 3766856 7857660 2687304 24.19 71.34 34.20 34.20 50174933700 33.17 33.17 50174933700
7 형지I&C 011080 6 2265 5 -60 -2.58 8486224 69518800 31541686 8486224 -2.58 12.21 26.90 26.90 20331087971 28.46 28.46 20331087971
8 평화홀딩스 010770 7 5600 2 1090 24.17 3234164 5854653 14625466 3234164 24.17 55.24 22.11 22.11 18318617360 22.37 22.37 18318617360
9 SOL 팔란티어미국채커버드콜혼합 0040X0 8 10360 5 -365 -3.40 171844 276786 800000 171844 -3.40 62.09 21.48 21.48 1785947322 21.55 21.55 1785947322
10 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 9 54280 5 -955 -1.73 59719 276 280000 59719 -1.73 9999.99 21.33 21.33 3246247165 21.36 21.36 3246247165
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9725 5 -170 -1.72 220752 597444 1100000 220752 -1.72 36.95 20.07 20.07 2133709633 19.95 19.95 2133709633
12 메가터치 446540 11 4730 2 300 6.77 3194638 9976338 20771000 3194638 6.77 32.02 15.38 15.38 14866120352 15.13 15.13 14866120352
13 평화산업 090080 12 1252 2 191 18.00 8163271 7570013 54902259 8163271 18.00 107.84 14.87 14.87 10309230338 15.00 15.00 10309230338
14 대영포장 014160 13 1358 2 174 14.70 14585536 15063134 108394549 14585536 14.70 96.83 13.46 13.46 20068626601 13.63 13.63 20068626601
15 인벤티지랩 389470 14 51700 2 4800 10.23 1361334 3041453 10624200 1361334 10.23 44.76 12.81 12.81 65511528000 11.93 11.93 65511528000
16 꿈비 407400 15 10230 5 -1050 -9.31 1361199 1414995 12410178 1361199 -9.31 96.20 10.97 10.97 14893746750 11.73 11.73 14893746750
17 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 16 10070 5 -220 -2.14 92900 135916 800000 92900 -2.14 68.35 11.61 11.61 938603687 11.65 11.65 938603687
18 KODEX 코스닥150선물인버스 251340 17 3970 2 55 1.40 8046167 35133364 71200000 8046167 1.40 22.90 11.30 11.30 31720211736 11.22 11.22 31720211736
19 아이스크림에듀 289010 18 5780 5 -380 -6.17 1558473 13592532 13523317 1558473 -6.17 11.47 11.52 11.52 8694467055 11.12 11.12 8694467055
20 태영건설우 009415 19 10820 5 -210 -1.90 74533 126789 649974 74533 -1.90 58.79 11.47 11.47 761437060 10.83 10.83 761437060
21 태양금속 004100 20 2315 5 -740 -24.22 3921519 14529586 36700000 3921519 -24.22 26.99 10.69 10.69 9033498297 10.63 10.63 9033498297
22 시공테크 020710 21 8140 5 -650 -7.39 2190171 20078658 20047970 2190171 -7.39 10.91 10.92 10.92 17236313710 10.56 10.56 17236313710
23 대한제당우 001795 22 3390 5 -280 -7.63 700509 5346532 6482760 700509 -7.63 13.10 10.81 10.81 2302343705 10.48 10.48 2302343705
24 자이글 234920 23 4715 2 410 9.52 1354178 333769 13530910 1354178 9.52 405.72 10.01 10.01 6517482854 10.22 10.22 6517482854
25 한솔인티큐브 070590 24 2040 5 -660 -24.44 1299359 1890684 13879521 1299359 -24.44 68.72 9.36 9.36 2795643396 9.87 9.87 2795643396
26 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 25 9645 5 -45 -0.46 190987 300454 2000000 190987 -0.46 63.57 9.55 9.55 1843614540 9.56 9.56 1843614540
27 버넥트 438700 26 5950 2 600 11.21 1060640 1616016 11144890 1060640 11.21 65.63 9.52 9.52 6265591075 9.45 9.45 6265591075
28 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 27 8440 5 -190 -2.20 90662 14041 1000000 90662 -2.20 645.69 9.07 9.07 764974020 9.06 9.06 764974020
29 한성크린텍 066980 28 1566 1 361 29.96 5225831 210752 51935125 5225831 29.96 2479.61 10.06 10.06 7364822340 9.06 9.06 7364822340
30 쎄크 081180 29 16690 2 360 2.20 746189 7480503 8725535 746189 2.20 9.98 8.55 8.55 12406916745 8.52 8.52 12406916745
31 태양금속우 004105 30 3305 5 -830 -20.07 276065 1143491 3300000 276065 -20.07 24.14 8.37 8.37 909055771 8.33 8.33 909055771

31
top30/20250507/top30-atvtr-20250507-094002.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
포메탈,119500,1,4665,2,715,18.10,11031374,12429031,11847232,11031374,18.10,88.75,93.11,93.11,50232279766,90.89,90.89,50232279766
엠디바이스,226590,2,14200,2,1500,11.81,5262652,12356325,10567784,5262652,11.81,42.59,49.80,49.80,72867827785,48.56,48.56,72867827785
일정실업,008500,3,30300,5,-1550,-4.87,526272,88370,1200000,526272,-4.87,595.53,43.86,43.86,14469035125,39.79,39.79,14469035125
상지건설,042940,4,29550,2,3300,12.57,1469864,5056244,3981814,1469864,12.57,29.07,36.91,36.91,44400372650,37.74,37.74,44400372650
대보마그네틱,290670,5,19270,2,3770,24.32,2823016,3766856,7857660,2823016,24.32,74.94,35.93,35.93,52778531055,34.86,34.86,52778531055
형지I&C,011080,6,2190,5,-135,-5.81,9738864,69518800,31541686,9738864,-5.81,14.01,30.88,30.88,23113063568,33.46,33.46,23113063568
평화홀딩스,010770,7,5380,2,870,19.29,3589777,5854653,14625466,3589777,19.29,61.31,24.54,24.54,20257024615,25.74,25.74,20257024615
SOL 팔란티어미국채커버드콜혼합,0040X0,8,10340,5,-385,-3.59,176555,276786,800000,176555,-3.59,63.79,22.07,22.07,1834689542,22.18,22.18,1834689542
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54430,5,-805,-1.46,59724,276,280000,59724,-1.46,9999.99,21.33,21.33,3246519320,21.30,21.30,3246519320
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,223828,597444,1100000,223828,-1.72,37.46,20.35,20.35,2163613538,20.23,20.23,2163613538
메가터치,446540,11,4740,2,310,7.00,3964541,9976338,20771000,3964541,7.00,39.74,19.09,19.09,18516213389,18.81,18.81,18516213389
평화산업,090080,12,1197,2,136,12.82,9123406,7570013,54902259,9123406,12.82,120.52,16.62,16.62,11478606871,17.47,17.47,11478606871
인벤티지랩,389470,13,55300,2,8400,17.91,1967834,3041453,10624200,1967834,17.91,64.70,18.52,18.52,98898902300,16.83,16.83,98898902300
아이스크림에듀,289010,14,6220,2,60,0.97,2268577,13592532,13523317,2268577,0.97,16.69,16.78,16.78,12922965665,15.36,15.36,12922965665
대영포장,014160,15,1324,2,140,11.82,15979163,15063134,108394549,15979163,11.82,106.08,14.74,14.74,21937778011,15.29,15.29,21937778011
시공테크,020710,16,8700,5,-90,-1.02,3127484,20078658,20047970,3127484,-1.02,15.58,15.60,15.60,25132609840,14.41,14.41,25132609840
KODEX 코스닥150선물인버스,251340,17,3955,2,40,1.02,10092020,35133364,71200000,10092020,1.02,28.72,14.17,14.17,39808658581,14.14,14.14,39808658581
태영건설우,009415,18,11550,2,520,4.71,97167,126789,649974,97167,4.71,76.64,14.95,14.95,1011685900,13.48,13.48,1011685900
블루엠텍,439580,19,18150,2,600,3.42,1457293,2516144,11170221,1457293,3.42,57.92,13.05,13.05,26330075015,12.99,12.99,26330075015
꿈비,407400,20,10310,5,-970,-8.60,1468415,1414995,12410178,1468415,-8.60,103.78,11.83,11.83,15999672455,12.50,12.50,15999672455
대한제당우,001795,21,3535,5,-135,-3.68,828531,5346532,6482760,828531,-3.68,15.50,12.78,12.78,2746095962,11.98,11.98,2746095962
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10085,5,-205,-1.99,93983,135916,800000,93983,-1.99,69.15,11.75,11.75,949513782,11.77,11.77,949513782
자이글,234920,23,4565,2,260,6.04,1507401,333769,13530910,1507401,6.04,451.63,11.14,11.14,7227123186,11.70,11.70,7227123186
태양금속,004100,24,2325,5,-730,-23.90,4264054,14529586,36700000,4264054,-23.90,29.35,11.62,11.62,9831848481,11.52,11.52,9831848481
버넥트,438700,25,6180,2,830,15.51,1294667,1616016,11144890,1294667,15.51,80.11,11.62,11.62,7697783655,11.18,11.18,7697783655
대성하이텍,129920,26,4700,2,620,15.20,1533749,508473,13715053,1533749,15.20,301.64,11.18,11.18,7197314450,11.17,11.17,7197314450
한솔인티큐브,070590,27,2010,5,-690,-25.56,1416687,1890684,13879521,1416687,-25.56,74.93,10.21,10.21,3036065491,10.88,10.88,3036065491
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,28,8435,5,-195,-2.26,104890,14041,1000000,104890,-2.26,747.03,10.49,10.49,885010950,10.49,10.49,885010950
쎄크,081180,29,16470,2,140,0.86,850962,7480503,8725535,850962,0.86,11.38,9.75,9.75,14143441440,9.84,9.84,14143441440
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9635,5,-55,-0.57,192245,300454,2000000,192245,-0.57,63.98,9.61,9.61,1855746200,9.63,9.63,1855746200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4665 2 715 18.10 11031374 12429031 11847232 11031374 18.10 88.75 93.11 93.11 50232279766 90.89 90.89 50232279766
3 엠디바이스 226590 2 14200 2 1500 11.81 5262652 12356325 10567784 5262652 11.81 42.59 49.80 49.80 72867827785 48.56 48.56 72867827785
4 일정실업 008500 3 30300 5 -1550 -4.87 526272 88370 1200000 526272 -4.87 595.53 43.86 43.86 14469035125 39.79 39.79 14469035125
5 상지건설 042940 4 29550 2 3300 12.57 1469864 5056244 3981814 1469864 12.57 29.07 36.91 36.91 44400372650 37.74 37.74 44400372650
6 대보마그네틱 290670 5 19270 2 3770 24.32 2823016 3766856 7857660 2823016 24.32 74.94 35.93 35.93 52778531055 34.86 34.86 52778531055
7 형지I&C 011080 6 2190 5 -135 -5.81 9738864 69518800 31541686 9738864 -5.81 14.01 30.88 30.88 23113063568 33.46 33.46 23113063568
8 평화홀딩스 010770 7 5380 2 870 19.29 3589777 5854653 14625466 3589777 19.29 61.31 24.54 24.54 20257024615 25.74 25.74 20257024615
9 SOL 팔란티어미국채커버드콜혼합 0040X0 8 10340 5 -385 -3.59 176555 276786 800000 176555 -3.59 63.79 22.07 22.07 1834689542 22.18 22.18 1834689542
10 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 9 54430 5 -805 -1.46 59724 276 280000 59724 -1.46 9999.99 21.33 21.33 3246519320 21.30 21.30 3246519320
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9725 5 -170 -1.72 223828 597444 1100000 223828 -1.72 37.46 20.35 20.35 2163613538 20.23 20.23 2163613538
12 메가터치 446540 11 4740 2 310 7.00 3964541 9976338 20771000 3964541 7.00 39.74 19.09 19.09 18516213389 18.81 18.81 18516213389
13 평화산업 090080 12 1197 2 136 12.82 9123406 7570013 54902259 9123406 12.82 120.52 16.62 16.62 11478606871 17.47 17.47 11478606871
14 인벤티지랩 389470 13 55300 2 8400 17.91 1967834 3041453 10624200 1967834 17.91 64.70 18.52 18.52 98898902300 16.83 16.83 98898902300
15 아이스크림에듀 289010 14 6220 2 60 0.97 2268577 13592532 13523317 2268577 0.97 16.69 16.78 16.78 12922965665 15.36 15.36 12922965665
16 대영포장 014160 15 1324 2 140 11.82 15979163 15063134 108394549 15979163 11.82 106.08 14.74 14.74 21937778011 15.29 15.29 21937778011
17 시공테크 020710 16 8700 5 -90 -1.02 3127484 20078658 20047970 3127484 -1.02 15.58 15.60 15.60 25132609840 14.41 14.41 25132609840
18 KODEX 코스닥150선물인버스 251340 17 3955 2 40 1.02 10092020 35133364 71200000 10092020 1.02 28.72 14.17 14.17 39808658581 14.14 14.14 39808658581
19 태영건설우 009415 18 11550 2 520 4.71 97167 126789 649974 97167 4.71 76.64 14.95 14.95 1011685900 13.48 13.48 1011685900
20 블루엠텍 439580 19 18150 2 600 3.42 1457293 2516144 11170221 1457293 3.42 57.92 13.05 13.05 26330075015 12.99 12.99 26330075015
21 꿈비 407400 20 10310 5 -970 -8.60 1468415 1414995 12410178 1468415 -8.60 103.78 11.83 11.83 15999672455 12.50 12.50 15999672455
22 대한제당우 001795 21 3535 5 -135 -3.68 828531 5346532 6482760 828531 -3.68 15.50 12.78 12.78 2746095962 11.98 11.98 2746095962
23 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 22 10085 5 -205 -1.99 93983 135916 800000 93983 -1.99 69.15 11.75 11.75 949513782 11.77 11.77 949513782
24 자이글 234920 23 4565 2 260 6.04 1507401 333769 13530910 1507401 6.04 451.63 11.14 11.14 7227123186 11.70 11.70 7227123186
25 태양금속 004100 24 2325 5 -730 -23.90 4264054 14529586 36700000 4264054 -23.90 29.35 11.62 11.62 9831848481 11.52 11.52 9831848481
26 버넥트 438700 25 6180 2 830 15.51 1294667 1616016 11144890 1294667 15.51 80.11 11.62 11.62 7697783655 11.18 11.18 7697783655
27 대성하이텍 129920 26 4700 2 620 15.20 1533749 508473 13715053 1533749 15.20 301.64 11.18 11.18 7197314450 11.17 11.17 7197314450
28 한솔인티큐브 070590 27 2010 5 -690 -25.56 1416687 1890684 13879521 1416687 -25.56 74.93 10.21 10.21 3036065491 10.88 10.88 3036065491
29 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 28 8435 5 -195 -2.26 104890 14041 1000000 104890 -2.26 747.03 10.49 10.49 885010950 10.49 10.49 885010950
30 쎄크 081180 29 16470 2 140 0.86 850962 7480503 8725535 850962 0.86 11.38 9.75 9.75 14143441440 9.84 9.84 14143441440
31 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 30 9635 5 -55 -0.57 192245 300454 2000000 192245 -0.57 63.98 9.61 9.61 1855746200 9.63 9.63 1855746200

31
top30/20250507/top30-atvtr-20250507-095002.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
포메탈,119500,1,4790,2,840,21.27,12480893,12429031,11847232,12480893,21.27,100.42,105.35,105.35,57124616098,100.66,100.66,57124616098
엠디바이스,226590,2,14270,2,1570,12.36,6060550,12356325,10567784,6060550,12.36,49.05,57.35,57.35,84273973855,55.88,55.88,84273973855
일정실업,008500,3,28800,5,-3050,-9.58,646339,88370,1200000,646339,-9.58,731.40,53.86,53.86,18074280175,52.30,52.30,18074280175
상지건설,042940,4,29450,2,3200,12.19,1530708,5056244,3981814,1530708,12.19,30.27,38.44,38.44,46179529225,39.38,39.38,46179529225
대보마그네틱,290670,5,19400,2,3900,25.16,2929239,3766856,7857660,2929239,25.16,77.76,37.28,37.28,54828782580,35.97,35.97,54828782580
형지I&C,011080,6,2275,5,-50,-2.15,10435843,69518800,31541686,10435843,-2.15,15.01,33.09,33.09,24658478330,34.36,34.36,24658478330
평화홀딩스,010770,7,5520,2,1010,22.39,3875872,5854653,14625466,3875872,22.39,66.20,26.50,26.50,21813661145,27.02,27.02,21813661145
태영건설우,009415,8,13600,2,2570,23.30,195086,126789,649974,195086,23.30,153.87,30.01,30.01,2287057280,25.87,25.87,2287057280
메가터치,446540,9,4842,2,412,9.30,5427392,9976338,20771000,5427392,9.30,54.40,26.13,26.13,25561023299,25.42,25.42,25561023299
SOL 팔란티어미국채커버드콜혼합,0040X0,10,10355,5,-370,-3.45,182620,276786,800000,182620,-3.45,65.98,22.83,22.83,1897452834,22.91,22.91,1897452834
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,11,54400,5,-835,-1.51,60102,276,280000,60102,-1.51,9999.99,21.47,21.47,3267081530,21.45,21.45,3267081530
인벤티지랩,389470,12,52200,2,5300,11.30,2316348,3041453,10624200,2316348,11.30,76.16,21.80,21.80,117375936950,21.16,21.16,117375936950
시공테크,020710,13,8610,5,-180,-2.05,4375744,20078658,20047970,4375744,-2.05,21.79,21.83,21.83,36117527495,20.92,20.92,36117527495
아이스크림에듀,289010,14,6130,5,-30,-0.49,2949747,13592532,13523317,2949747,-0.49,21.70,21.81,21.81,17134903040,20.67,20.67,17134903040
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228066,597444,1100000,228066,-1.72,38.17,20.73,20.73,2204824703,20.61,20.61,2204824703
평화산업,090080,16,1226,2,165,15.55,9759015,7570013,54902259,9759015,15.55,128.92,17.78,17.78,12249377420,18.20,18.20,12249377420
대영포장,014160,17,1344,2,160,13.51,16937569,15063134,108394549,16937569,13.51,112.44,15.63,15.63,23219916816,15.94,15.94,23219916816
KODEX 코스닥150선물인버스,251340,18,3955,2,40,1.02,11057725,35133364,71200000,11057725,1.02,31.47,15.53,15.53,43630918772,15.49,15.49,43630918772
블루엠텍,439580,19,17990,2,440,2.51,1647500,2516144,11170221,1647500,2.51,65.48,14.75,14.75,29765535130,14.81,14.81,29765535130
대한제당우,001795,20,3495,5,-175,-4.77,963181,5346532,6482760,963181,-4.77,18.02,14.86,14.86,3223755168,14.23,14.23,3223755168
꿈비,407400,21,10320,5,-960,-8.51,1555959,1414995,12410178,1555959,-8.51,109.96,12.54,12.54,16899254695,13.20,13.20,16899254695
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,22,8440,5,-190,-2.20,128585,14041,1000000,128585,-2.20,915.78,12.86,12.86,1084949360,12.85,12.85,1084949360
케스피온,079190,23,617,1,142,29.89,5099245,202998,38355514,5099245,29.89,2511.97,13.29,13.29,3040035473,12.85,12.85,3040035473
버넥트,438700,24,6150,2,800,14.95,1461942,1616016,11144890,1461942,14.95,90.47,13.12,13.12,8721915575,12.73,12.73,8721915575
태양금속,004100,25,2335,5,-720,-23.57,4548965,14529586,36700000,4548965,-23.57,31.31,12.39,12.39,10493291960,12.24,12.24,10493291960
자이글,234920,26,4635,2,330,7.67,1602406,333769,13530910,1602406,7.67,480.09,11.84,11.84,7660275613,12.21,12.21,7660275613
대성하이텍,129920,27,4780,2,700,17.16,1704678,508473,13715053,1704678,17.16,335.25,12.43,12.43,8006910351,12.21,12.21,8006910351
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10090,5,-200,-1.94,95398,135916,800000,95398,-1.94,70.19,11.92,11.92,963784254,11.94,11.94,963784254
한솔인티큐브,070590,29,2050,5,-650,-24.07,1558255,1890684,13879521,1558255,-24.07,82.42,11.23,11.23,3322312405,11.68,11.68,3322312405
윌비스,008600,30,715,2,55,8.33,6677337,1575838,67236039,6677337,8.33,423.73,9.93,9.93,5001019965,10.40,10.40,5001019965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4790 2 840 21.27 12480893 12429031 11847232 12480893 21.27 100.42 105.35 105.35 57124616098 100.66 100.66 57124616098
3 엠디바이스 226590 2 14270 2 1570 12.36 6060550 12356325 10567784 6060550 12.36 49.05 57.35 57.35 84273973855 55.88 55.88 84273973855
4 일정실업 008500 3 28800 5 -3050 -9.58 646339 88370 1200000 646339 -9.58 731.40 53.86 53.86 18074280175 52.30 52.30 18074280175
5 상지건설 042940 4 29450 2 3200 12.19 1530708 5056244 3981814 1530708 12.19 30.27 38.44 38.44 46179529225 39.38 39.38 46179529225
6 대보마그네틱 290670 5 19400 2 3900 25.16 2929239 3766856 7857660 2929239 25.16 77.76 37.28 37.28 54828782580 35.97 35.97 54828782580
7 형지I&C 011080 6 2275 5 -50 -2.15 10435843 69518800 31541686 10435843 -2.15 15.01 33.09 33.09 24658478330 34.36 34.36 24658478330
8 평화홀딩스 010770 7 5520 2 1010 22.39 3875872 5854653 14625466 3875872 22.39 66.20 26.50 26.50 21813661145 27.02 27.02 21813661145
9 태영건설우 009415 8 13600 2 2570 23.30 195086 126789 649974 195086 23.30 153.87 30.01 30.01 2287057280 25.87 25.87 2287057280
10 메가터치 446540 9 4842 2 412 9.30 5427392 9976338 20771000 5427392 9.30 54.40 26.13 26.13 25561023299 25.42 25.42 25561023299
11 SOL 팔란티어미국채커버드콜혼합 0040X0 10 10355 5 -370 -3.45 182620 276786 800000 182620 -3.45 65.98 22.83 22.83 1897452834 22.91 22.91 1897452834
12 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 11 54400 5 -835 -1.51 60102 276 280000 60102 -1.51 9999.99 21.47 21.47 3267081530 21.45 21.45 3267081530
13 인벤티지랩 389470 12 52200 2 5300 11.30 2316348 3041453 10624200 2316348 11.30 76.16 21.80 21.80 117375936950 21.16 21.16 117375936950
14 시공테크 020710 13 8610 5 -180 -2.05 4375744 20078658 20047970 4375744 -2.05 21.79 21.83 21.83 36117527495 20.92 20.92 36117527495
15 아이스크림에듀 289010 14 6130 5 -30 -0.49 2949747 13592532 13523317 2949747 -0.49 21.70 21.81 21.81 17134903040 20.67 20.67 17134903040
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9725 5 -170 -1.72 228066 597444 1100000 228066 -1.72 38.17 20.73 20.73 2204824703 20.61 20.61 2204824703
17 평화산업 090080 16 1226 2 165 15.55 9759015 7570013 54902259 9759015 15.55 128.92 17.78 17.78 12249377420 18.20 18.20 12249377420
18 대영포장 014160 17 1344 2 160 13.51 16937569 15063134 108394549 16937569 13.51 112.44 15.63 15.63 23219916816 15.94 15.94 23219916816
19 KODEX 코스닥150선물인버스 251340 18 3955 2 40 1.02 11057725 35133364 71200000 11057725 1.02 31.47 15.53 15.53 43630918772 15.49 15.49 43630918772
20 블루엠텍 439580 19 17990 2 440 2.51 1647500 2516144 11170221 1647500 2.51 65.48 14.75 14.75 29765535130 14.81 14.81 29765535130
21 대한제당우 001795 20 3495 5 -175 -4.77 963181 5346532 6482760 963181 -4.77 18.02 14.86 14.86 3223755168 14.23 14.23 3223755168
22 꿈비 407400 21 10320 5 -960 -8.51 1555959 1414995 12410178 1555959 -8.51 109.96 12.54 12.54 16899254695 13.20 13.20 16899254695
23 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 22 8440 5 -190 -2.20 128585 14041 1000000 128585 -2.20 915.78 12.86 12.86 1084949360 12.85 12.85 1084949360
24 케스피온 079190 23 617 1 142 29.89 5099245 202998 38355514 5099245 29.89 2511.97 13.29 13.29 3040035473 12.85 12.85 3040035473
25 버넥트 438700 24 6150 2 800 14.95 1461942 1616016 11144890 1461942 14.95 90.47 13.12 13.12 8721915575 12.73 12.73 8721915575
26 태양금속 004100 25 2335 5 -720 -23.57 4548965 14529586 36700000 4548965 -23.57 31.31 12.39 12.39 10493291960 12.24 12.24 10493291960
27 자이글 234920 26 4635 2 330 7.67 1602406 333769 13530910 1602406 7.67 480.09 11.84 11.84 7660275613 12.21 12.21 7660275613
28 대성하이텍 129920 27 4780 2 700 17.16 1704678 508473 13715053 1704678 17.16 335.25 12.43 12.43 8006910351 12.21 12.21 8006910351
29 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 28 10090 5 -200 -1.94 95398 135916 800000 95398 -1.94 70.19 11.92 11.92 963784254 11.94 11.94 963784254
30 한솔인티큐브 070590 29 2050 5 -650 -24.07 1558255 1890684 13879521 1558255 -24.07 82.42 11.23 11.23 3322312405 11.68 11.68 3322312405
31 윌비스 008600 30 715 2 55 8.33 6677337 1575838 67236039 6677337 8.33 423.73 9.93 9.93 5001019965 10.40 10.40 5001019965

31
top30/20250507/top30-atvtr-20250507-100001.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
포메탈,119500,1,4710,2,760,19.24,13163517,12429031,11847232,13163517,19.24,105.91,111.11,111.11,60350735873,108.15,108.15,60350735873
엠디바이스,226590,2,14110,2,1410,11.10,6368630,12356325,10567784,6368630,11.10,51.54,60.26,60.26,88623031200,59.43,59.43,88623031200
일정실업,008500,3,27150,5,-4700,-14.76,689637,88370,1200000,689637,-14.76,780.40,57.47,57.47,19273925675,59.16,59.16,19273925675
상지건설,042940,4,29000,2,2750,10.48,1581912,5056244,3981814,1581912,10.48,31.29,39.73,39.73,47674013175,41.29,41.29,47674013175
대보마그네틱,290670,5,19560,2,4060,26.19,3263022,3766856,7857660,3263022,26.19,86.62,41.53,41.53,61458889545,39.99,39.99,61458889545
형지I&C,011080,6,2275,5,-50,-2.15,11164734,69518800,31541686,11164734,-2.15,16.06,35.40,35.40,26322562398,36.68,36.68,26322562398
태영건설우,009415,7,13400,2,2370,21.49,236066,126789,649974,236066,21.49,186.19,36.32,36.32,2825865355,32.45,32.45,2825865355
메가터치,446540,8,4760,2,330,7.45,6670051,9976338,20771000,6670051,7.45,66.86,32.11,32.11,31582184152,31.94,31.94,31582184152
평화홀딩스,010770,9,5620,2,1110,24.61,4115558,5854653,14625466,4115558,24.61,70.30,28.14,28.14,23142892585,28.16,28.16,23142892585
아이스크림에듀,289010,10,5930,5,-230,-3.73,3320921,13592532,13523317,3320921,-3.73,24.43,24.56,24.56,19345156075,24.12,24.12,19345156075
시공테크,020710,11,8470,5,-320,-3.64,4769527,20078658,20047970,4769527,-3.64,23.75,23.79,23.79,39447711815,23.23,23.23,39447711815
SOL 팔란티어미국채커버드콜혼합,0040X0,12,10355,5,-370,-3.45,185090,276786,800000,185090,-3.45,66.87,23.14,23.14,1923029684,23.21,23.21,1923029684
인벤티지랩,389470,13,53100,2,6200,13.22,2503937,3041453,10624200,2503937,13.22,82.33,23.57,23.57,127363363850,22.58,22.58,127363363850
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54370,5,-865,-1.57,60113,276,280000,60113,-1.57,9999.99,21.47,21.47,3267679600,21.46,21.46,3267679600
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228319,597444,1100000,228319,-1.72,38.22,20.76,20.76,2207285500,20.63,20.63,2207285500
평화산업,090080,16,1276,2,215,20.26,10536693,7570013,54902259,10536693,20.26,139.19,19.19,19.19,13220225022,18.87,18.87,13220225022
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8440,5,-190,-2.20,175980,14041,1000000,175980,-2.20,1253.33,17.60,17.60,1484844660,17.59,17.59,1484844660
대영포장,014160,18,1370,2,186,15.71,18268808,15063134,108394549,18268808,15.71,121.28,16.85,16.85,25029981159,16.86,16.86,25029981159
케스피온,079190,19,602,2,127,26.74,6329597,202998,38355514,6329597,26.74,3118.06,16.50,16.50,3781591200,16.38,16.38,3781591200
KODEX 코스닥150선물인버스,251340,20,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823
대한제당우,001795,21,3390,5,-280,-7.63,1028591,5346532,6482760,1028591,-7.63,19.24,15.87,15.87,3447944939,15.69,15.69,3447944939
블루엠텍,439580,22,18000,2,450,2.56,1719943,2516144,11170221,1719943,2.56,68.36,15.40,15.40,31070518325,15.45,15.45,31070518325
대성하이텍,129920,23,4875,2,795,19.49,2083704,508473,13715053,2083704,19.49,409.80,15.19,15.19,9846991029,14.73,14.73,9846991029
한성크린텍,066980,24,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072
꿈비,407400,25,10290,5,-990,-8.78,1605986,1414995,12410178,1605986,-8.78,113.50,12.94,12.94,17413106305,13.64,13.64,17413106305
태양금속,004100,26,2295,5,-760,-24.88,4935093,14529586,36700000,4935093,-24.88,33.97,13.45,13.45,11382914123,13.51,13.51,11382914123
버넥트,438700,27,6130,2,780,14.58,1542193,1616016,11144890,1542193,14.58,95.43,13.84,13.84,9212327855,13.48,13.48,9212327855
자이글,234920,28,4780,2,475,11.03,1776838,333769,13530910,1776838,11.03,532.36,13.13,13.13,8484726299,13.12,13.12,8484726299
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17645,5,-280,-1.56,123341,297124,1000000,123341,-1.56,41.51,12.33,12.33,2169712550,12.30,12.30,2169712550
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10070,5,-220,-2.14,96271,135916,800000,96271,-2.14,70.83,12.03,12.03,972584734,12.07,12.07,972584734
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4710 2 760 19.24 13163517 12429031 11847232 13163517 19.24 105.91 111.11 111.11 60350735873 108.15 108.15 60350735873
3 엠디바이스 226590 2 14110 2 1410 11.10 6368630 12356325 10567784 6368630 11.10 51.54 60.26 60.26 88623031200 59.43 59.43 88623031200
4 일정실업 008500 3 27150 5 -4700 -14.76 689637 88370 1200000 689637 -14.76 780.40 57.47 57.47 19273925675 59.16 59.16 19273925675
5 상지건설 042940 4 29000 2 2750 10.48 1581912 5056244 3981814 1581912 10.48 31.29 39.73 39.73 47674013175 41.29 41.29 47674013175
6 대보마그네틱 290670 5 19560 2 4060 26.19 3263022 3766856 7857660 3263022 26.19 86.62 41.53 41.53 61458889545 39.99 39.99 61458889545
7 형지I&C 011080 6 2275 5 -50 -2.15 11164734 69518800 31541686 11164734 -2.15 16.06 35.40 35.40 26322562398 36.68 36.68 26322562398
8 태영건설우 009415 7 13400 2 2370 21.49 236066 126789 649974 236066 21.49 186.19 36.32 36.32 2825865355 32.45 32.45 2825865355
9 메가터치 446540 8 4760 2 330 7.45 6670051 9976338 20771000 6670051 7.45 66.86 32.11 32.11 31582184152 31.94 31.94 31582184152
10 평화홀딩스 010770 9 5620 2 1110 24.61 4115558 5854653 14625466 4115558 24.61 70.30 28.14 28.14 23142892585 28.16 28.16 23142892585
11 아이스크림에듀 289010 10 5930 5 -230 -3.73 3320921 13592532 13523317 3320921 -3.73 24.43 24.56 24.56 19345156075 24.12 24.12 19345156075
12 시공테크 020710 11 8470 5 -320 -3.64 4769527 20078658 20047970 4769527 -3.64 23.75 23.79 23.79 39447711815 23.23 23.23 39447711815
13 SOL 팔란티어미국채커버드콜혼합 0040X0 12 10355 5 -370 -3.45 185090 276786 800000 185090 -3.45 66.87 23.14 23.14 1923029684 23.21 23.21 1923029684
14 인벤티지랩 389470 13 53100 2 6200 13.22 2503937 3041453 10624200 2503937 13.22 82.33 23.57 23.57 127363363850 22.58 22.58 127363363850
15 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 14 54370 5 -865 -1.57 60113 276 280000 60113 -1.57 9999.99 21.47 21.47 3267679600 21.46 21.46 3267679600
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9725 5 -170 -1.72 228319 597444 1100000 228319 -1.72 38.22 20.76 20.76 2207285500 20.63 20.63 2207285500
17 평화산업 090080 16 1276 2 215 20.26 10536693 7570013 54902259 10536693 20.26 139.19 19.19 19.19 13220225022 18.87 18.87 13220225022
18 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 17 8440 5 -190 -2.20 175980 14041 1000000 175980 -2.20 1253.33 17.60 17.60 1484844660 17.59 17.59 1484844660
19 대영포장 014160 18 1370 2 186 15.71 18268808 15063134 108394549 18268808 15.71 121.28 16.85 16.85 25029981159 16.86 16.86 25029981159
20 케스피온 079190 19 602 2 127 26.74 6329597 202998 38355514 6329597 26.74 3118.06 16.50 16.50 3781591200 16.38 16.38 3781591200
21 KODEX 코스닥150선물인버스 251340 20 3945 2 30 0.77 11552764 35133364 71200000 11552764 0.77 32.88 16.23 16.23 45585006823 16.23 16.23 45585006823
22 대한제당우 001795 21 3390 5 -280 -7.63 1028591 5346532 6482760 1028591 -7.63 19.24 15.87 15.87 3447944939 15.69 15.69 3447944939
23 블루엠텍 439580 22 18000 2 450 2.56 1719943 2516144 11170221 1719943 2.56 68.36 15.40 15.40 31070518325 15.45 15.45 31070518325
24 대성하이텍 129920 23 4875 2 795 19.49 2083704 508473 13715053 2083704 19.49 409.80 15.19 15.19 9846991029 14.73 14.73 9846991029
25 한성크린텍 066980 24 1566 1 361 29.96 7633367 210752 51935125 7633367 29.96 3621.97 14.70 14.70 11128970072 13.68 13.68 11128970072
26 꿈비 407400 25 10290 5 -990 -8.78 1605986 1414995 12410178 1605986 -8.78 113.50 12.94 12.94 17413106305 13.64 13.64 17413106305
27 태양금속 004100 26 2295 5 -760 -24.88 4935093 14529586 36700000 4935093 -24.88 33.97 13.45 13.45 11382914123 13.51 13.51 11382914123
28 버넥트 438700 27 6130 2 780 14.58 1542193 1616016 11144890 1542193 14.58 95.43 13.84 13.84 9212327855 13.48 13.48 9212327855
29 자이글 234920 28 4780 2 475 11.03 1776838 333769 13530910 1776838 11.03 532.36 13.13 13.13 8484726299 13.12 13.12 8484726299
30 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 29 17645 5 -280 -1.56 123341 297124 1000000 123341 -1.56 41.51 12.33 12.33 2169712550 12.30 12.30 2169712550
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10070 5 -220 -2.14 96271 135916 800000 96271 -2.14 70.83 12.03 12.03 972584734 12.07 12.07 972584734

31
top30/20250507/top30-atvtr-20250507-101001.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
포메탈,119500,1,4725,2,775,19.62,13475845,12429031,11847232,13475845,19.62,108.42,113.75,113.75,61817883232,110.43,110.43,61817883232
일정실업,008500,2,26750,5,-5100,-16.01,730348,88370,1200000,730348,-16.01,826.47,60.86,60.86,20395101575,63.54,63.54,20395101575
엠디바이스,226590,3,13970,2,1270,10.00,6606801,12356325,10567784,6606801,10.00,53.47,62.52,62.52,91975317235,62.30,62.30,91975317235
상지건설,042940,4,29550,2,3300,12.57,1620520,5056244,3981814,1620520,12.57,32.05,40.70,40.70,48807547200,41.48,41.48,48807547200
대보마그네틱,290670,5,19510,2,4010,25.87,3336579,3766856,7857660,3336579,25.87,88.58,42.46,42.46,62891486445,41.02,41.02,62891486445
태영건설우,009415,6,13820,2,2790,25.29,280309,126789,649974,280309,25.29,221.08,43.13,43.13,3437307760,38.27,38.27,3437307760
형지I&C,011080,7,2270,5,-55,-2.37,11478320,69518800,31541686,11478320,-2.37,16.51,36.39,36.39,27028982548,37.75,37.75,27028982548
메가터치,446540,8,4710,2,280,6.32,7159472,9976338,20771000,7159472,6.32,71.76,34.47,34.47,33899536887,34.65,34.65,33899536887
평화홀딩스,010770,9,5680,2,1170,25.94,4311534,5854653,14625466,4311534,25.94,73.64,29.48,29.48,24248122645,29.19,29.19,24248122645
아이스크림에듀,289010,10,5940,5,-220,-3.57,3505262,13592532,13523317,3505262,-3.57,25.79,25.92,25.92,20452248795,25.46,25.46,20452248795
시공테크,020710,11,8380,5,-410,-4.66,4973765,20078658,20047970,4973765,-4.66,24.77,24.81,24.81,41187548190,24.52,24.52,41187548190
SOL 팔란티어미국채커버드콜혼합,0040X0,12,10365,5,-360,-3.36,192153,276786,800000,192153,-3.36,69.42,24.02,24.02,1996205929,24.07,24.07,1996205929
인벤티지랩,389470,13,53000,2,6100,13.01,2589541,3041453,10624200,2589541,13.01,85.14,24.37,24.37,131923288500,23.43,23.43,131923288500
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54455,5,-780,-1.41,60353,276,280000,60353,-1.41,9999.99,21.55,21.55,3280733280,21.52,21.52,3280733280
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228559,597444,1100000,228559,-1.72,38.26,20.78,20.78,2209619495,20.66,20.66,2209619495
평화산업,090080,16,1268,2,207,19.51,11357067,7570013,54902259,11357067,19.51,150.03,20.69,20.69,14264000631,20.49,20.49,14264000631
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8435,5,-195,-2.26,199675,14041,1000000,199675,-2.26,1422.09,19.97,19.97,1684759375,19.97,19.97,1684759375
대성하이텍,129920,18,4860,2,780,19.12,2694699,508473,13715053,2694699,19.12,529.96,19.65,19.65,12862753799,19.30,19.30,12862753799
버넥트,438700,19,6510,2,1160,21.68,2094189,1616016,11144890,2094189,21.68,129.59,18.79,18.79,12794412385,17.63,17.63,12794412385
케스피온,079190,20,597,2,122,25.68,6703771,202998,38355514,6703771,25.68,3302.38,17.48,17.48,4007035533,17.50,17.50,4007035533
대영포장,014160,21,1363,2,179,15.12,18728917,15063134,108394549,18728917,15.12,124.34,17.28,17.28,25656736463,17.37,17.37,25656736463
KODEX 코스닥150선물인버스,251340,22,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052
대한제당우,001795,23,3395,5,-275,-7.49,1069777,5346532,6482760,1069777,-7.49,20.01,16.50,16.50,3588879141,16.31,16.31,3588879141
블루엠텍,439580,24,17950,2,400,2.28,1766319,2516144,11170221,1766319,2.28,70.20,15.81,15.81,31906177055,15.91,15.91,31906177055
코어라인소프트,384470,25,6670,2,1300,24.21,1914341,78271,12841064,1914341,24.21,2445.79,14.91,14.91,12733912200,14.87,14.87,12733912200
자이글,234920,26,4755,2,450,10.45,1894224,333769,13530910,1894224,10.45,567.53,14.00,14.00,9043053947,14.06,14.06,9043053947
태양금속,004100,27,2325,5,-730,-23.90,5170380,14529586,36700000,5170380,-23.90,35.59,14.09,14.09,11924223817,13.97,13.97,11924223817
꿈비,407400,28,10390,5,-890,-7.89,1654415,1414995,12410178,1654415,-7.89,116.92,13.33,13.33,17915908115,13.89,13.89,17915908115
한성크린텍,066980,29,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,17540,5,-385,-2.15,134191,297124,1000000,134191,-2.15,45.16,13.42,13.42,2360566940,13.46,13.46,2360566940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4725 2 775 19.62 13475845 12429031 11847232 13475845 19.62 108.42 113.75 113.75 61817883232 110.43 110.43 61817883232
3 일정실업 008500 2 26750 5 -5100 -16.01 730348 88370 1200000 730348 -16.01 826.47 60.86 60.86 20395101575 63.54 63.54 20395101575
4 엠디바이스 226590 3 13970 2 1270 10.00 6606801 12356325 10567784 6606801 10.00 53.47 62.52 62.52 91975317235 62.30 62.30 91975317235
5 상지건설 042940 4 29550 2 3300 12.57 1620520 5056244 3981814 1620520 12.57 32.05 40.70 40.70 48807547200 41.48 41.48 48807547200
6 대보마그네틱 290670 5 19510 2 4010 25.87 3336579 3766856 7857660 3336579 25.87 88.58 42.46 42.46 62891486445 41.02 41.02 62891486445
7 태영건설우 009415 6 13820 2 2790 25.29 280309 126789 649974 280309 25.29 221.08 43.13 43.13 3437307760 38.27 38.27 3437307760
8 형지I&C 011080 7 2270 5 -55 -2.37 11478320 69518800 31541686 11478320 -2.37 16.51 36.39 36.39 27028982548 37.75 37.75 27028982548
9 메가터치 446540 8 4710 2 280 6.32 7159472 9976338 20771000 7159472 6.32 71.76 34.47 34.47 33899536887 34.65 34.65 33899536887
10 평화홀딩스 010770 9 5680 2 1170 25.94 4311534 5854653 14625466 4311534 25.94 73.64 29.48 29.48 24248122645 29.19 29.19 24248122645
11 아이스크림에듀 289010 10 5940 5 -220 -3.57 3505262 13592532 13523317 3505262 -3.57 25.79 25.92 25.92 20452248795 25.46 25.46 20452248795
12 시공테크 020710 11 8380 5 -410 -4.66 4973765 20078658 20047970 4973765 -4.66 24.77 24.81 24.81 41187548190 24.52 24.52 41187548190
13 SOL 팔란티어미국채커버드콜혼합 0040X0 12 10365 5 -360 -3.36 192153 276786 800000 192153 -3.36 69.42 24.02 24.02 1996205929 24.07 24.07 1996205929
14 인벤티지랩 389470 13 53000 2 6100 13.01 2589541 3041453 10624200 2589541 13.01 85.14 24.37 24.37 131923288500 23.43 23.43 131923288500
15 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 14 54455 5 -780 -1.41 60353 276 280000 60353 -1.41 9999.99 21.55 21.55 3280733280 21.52 21.52 3280733280
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9725 5 -170 -1.72 228559 597444 1100000 228559 -1.72 38.26 20.78 20.78 2209619495 20.66 20.66 2209619495
17 평화산업 090080 16 1268 2 207 19.51 11357067 7570013 54902259 11357067 19.51 150.03 20.69 20.69 14264000631 20.49 20.49 14264000631
18 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 17 8435 5 -195 -2.26 199675 14041 1000000 199675 -2.26 1422.09 19.97 19.97 1684759375 19.97 19.97 1684759375
19 대성하이텍 129920 18 4860 2 780 19.12 2694699 508473 13715053 2694699 19.12 529.96 19.65 19.65 12862753799 19.30 19.30 12862753799
20 버넥트 438700 19 6510 2 1160 21.68 2094189 1616016 11144890 2094189 21.68 129.59 18.79 18.79 12794412385 17.63 17.63 12794412385
21 케스피온 079190 20 597 2 122 25.68 6703771 202998 38355514 6703771 25.68 3302.38 17.48 17.48 4007035533 17.50 17.50 4007035533
22 대영포장 014160 21 1363 2 179 15.12 18728917 15063134 108394549 18728917 15.12 124.34 17.28 17.28 25656736463 17.37 17.37 25656736463
23 KODEX 코스닥150선물인버스 251340 22 3945 2 30 0.77 11818554 35133364 71200000 11818554 0.77 33.64 16.60 16.60 46635744052 16.60 16.60 46635744052
24 대한제당우 001795 23 3395 5 -275 -7.49 1069777 5346532 6482760 1069777 -7.49 20.01 16.50 16.50 3588879141 16.31 16.31 3588879141
25 블루엠텍 439580 24 17950 2 400 2.28 1766319 2516144 11170221 1766319 2.28 70.20 15.81 15.81 31906177055 15.91 15.91 31906177055
26 코어라인소프트 384470 25 6670 2 1300 24.21 1914341 78271 12841064 1914341 24.21 2445.79 14.91 14.91 12733912200 14.87 14.87 12733912200
27 자이글 234920 26 4755 2 450 10.45 1894224 333769 13530910 1894224 10.45 567.53 14.00 14.00 9043053947 14.06 14.06 9043053947
28 태양금속 004100 27 2325 5 -730 -23.90 5170380 14529586 36700000 5170380 -23.90 35.59 14.09 14.09 11924223817 13.97 13.97 11924223817
29 꿈비 407400 28 10390 5 -890 -7.89 1654415 1414995 12410178 1654415 -7.89 116.92 13.33 13.33 17915908115 13.89 13.89 17915908115
30 한성크린텍 066980 29 1566 1 361 29.96 7728628 210752 51935125 7728628 29.96 3667.17 14.88 14.88 11278148798 13.87 13.87 11278148798
31 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 30 17540 5 -385 -2.15 134191 297124 1000000 134191 -2.15 45.16 13.42 13.42 2360566940 13.46 13.46 2360566940

31
top30/20250507/top30-atvtr-20250507-102001.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
포메탈,119500,1,4710,2,760,19.24,13743607,12429031,11847232,13743607,19.24,110.58,116.01,116.01,63083688699,113.05,113.05,63083688699
일정실업,008500,2,26400,5,-5450,-17.11,776994,88370,1200000,776994,-17.11,879.25,64.75,64.75,21634854875,68.29,68.29,21634854875
엠디바이스,226590,3,13990,2,1290,10.16,6733049,12356325,10567784,6733049,10.16,54.49,63.71,63.71,93741431090,63.41,63.41,93741431090
태영건설우,009415,4,13250,2,2220,20.13,298021,126789,649974,298021,20.13,235.05,45.85,45.85,3674212700,42.66,42.66,3674212700
상지건설,042940,5,29450,2,3200,12.19,1645765,5056244,3981814,1645765,12.19,32.55,41.33,41.33,49548392725,42.25,42.25,49548392725
대보마그네틱,290670,6,19390,2,3890,25.10,3367061,3766856,7857660,3367061,25.10,89.39,42.85,42.85,63483237685,41.67,41.67,63483237685
형지I&C,011080,7,2235,5,-90,-3.87,11762519,69518800,31541686,11762519,-3.87,16.92,37.29,37.29,27668966931,39.25,39.25,27668966931
메가터치,446540,8,4695,2,265,5.98,7395035,9976338,20771000,7395035,5.98,74.13,35.60,35.60,35005906253,35.90,35.90,35005906253
평화홀딩스,010770,9,5780,2,1270,28.16,4590819,5854653,14625466,4590819,28.16,78.41,31.39,31.39,25850466700,30.58,30.58,25850466700
아이스크림에듀,289010,10,5950,5,-210,-3.41,3606981,13592532,13523317,3606981,-3.41,26.54,26.67,26.67,21055744255,26.17,26.17,21055744255
인벤티지랩,389470,11,51700,2,4800,10.23,2653190,3041453,10624200,2653190,10.23,87.23,24.97,24.97,135239339200,24.62,24.62,135239339200
시공테크,020710,12,8530,5,-260,-2.96,5076048,20078658,20047970,5076048,-2.96,25.28,25.32,25.32,42056803375,24.59,24.59,42056803375
SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,194095,276786,800000,194095,-3.36,70.12,24.26,24.26,2016332851,24.32,24.32,2016332851
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,14,8435,5,-195,-2.26,237587,14041,1000000,237587,-2.26,1692.09,23.76,23.76,2004641875,23.77,23.77,2004641875
평화산업,090080,15,1302,2,241,22.71,12931119,7570013,54902259,12931119,22.71,170.82,23.55,23.55,16288277942,22.79,22.79,16288277942
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,16,54415,5,-820,-1.48,60800,276,280000,60800,-1.48,9999.99,21.71,21.71,3305054545,21.69,21.69,3305054545
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9715,5,-180,-1.82,231125,597444,1100000,231125,-1.82,38.69,21.01,21.01,2234555580,20.91,20.91,2234555580
대성하이텍,129920,18,4785,2,705,17.28,2847090,508473,13715053,2847090,17.28,559.93,20.76,20.76,13599296490,20.72,20.72,13599296490
버넥트,438700,19,6350,2,1000,18.69,2254467,1616016,11144890,2254467,18.69,139.51,20.23,20.23,13820327665,19.53,19.53,13820327665
대영포장,014160,20,1399,2,215,18.16,21330508,15063134,108394549,21330508,18.16,141.61,19.68,19.68,29270771241,19.30,19.30,29270771241
케스피온,079190,21,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285
KODEX 코스닥150선물인버스,251340,22,3950,2,35,0.89,12181317,35133364,71200000,12181317,0.89,34.67,17.11,17.11,48067658572,17.09,17.09,48067658572
블루엠텍,439580,23,17720,2,170,0.97,1842377,2516144,11170221,1842377,0.97,73.22,16.49,16.49,33262146830,16.80,16.80,33262146830
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,17640,5,-285,-1.59,168008,297124,1000000,168008,-1.59,56.54,16.80,16.80,2955110440,16.75,16.75,2955110440
대한제당우,001795,25,3395,5,-275,-7.49,1092050,5346532,6482760,1092050,-7.49,20.43,16.85,16.85,3664145225,16.65,16.65,3664145225
자이글,234920,26,4855,2,550,12.78,2155964,333769,13530910,2155964,12.78,645.94,15.93,15.93,10311749955,15.70,15.70,10311749955
코어라인소프트,384470,27,6770,2,1400,26.07,2006362,78271,12841064,2006362,26.07,2563.35,15.62,15.62,13349452925,15.36,15.36,13349452925
쎄크,081180,28,16050,5,-280,-1.71,1226660,7480503,8725535,1226660,-1.71,16.40,14.06,14.06,20252772400,14.46,14.46,20252772400
태양금속,004100,29,2315,5,-740,-24.22,5282028,14529586,36700000,5282028,-24.22,36.35,14.39,14.39,12183231915,14.34,14.34,12183231915
꿈비,407400,30,10310,5,-970,-8.60,1688410,1414995,12410178,1688410,-8.60,119.32,13.61,13.61,18266870965,14.28,14.28,18266870965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4710 2 760 19.24 13743607 12429031 11847232 13743607 19.24 110.58 116.01 116.01 63083688699 113.05 113.05 63083688699
3 일정실업 008500 2 26400 5 -5450 -17.11 776994 88370 1200000 776994 -17.11 879.25 64.75 64.75 21634854875 68.29 68.29 21634854875
4 엠디바이스 226590 3 13990 2 1290 10.16 6733049 12356325 10567784 6733049 10.16 54.49 63.71 63.71 93741431090 63.41 63.41 93741431090
5 태영건설우 009415 4 13250 2 2220 20.13 298021 126789 649974 298021 20.13 235.05 45.85 45.85 3674212700 42.66 42.66 3674212700
6 상지건설 042940 5 29450 2 3200 12.19 1645765 5056244 3981814 1645765 12.19 32.55 41.33 41.33 49548392725 42.25 42.25 49548392725
7 대보마그네틱 290670 6 19390 2 3890 25.10 3367061 3766856 7857660 3367061 25.10 89.39 42.85 42.85 63483237685 41.67 41.67 63483237685
8 형지I&C 011080 7 2235 5 -90 -3.87 11762519 69518800 31541686 11762519 -3.87 16.92 37.29 37.29 27668966931 39.25 39.25 27668966931
9 메가터치 446540 8 4695 2 265 5.98 7395035 9976338 20771000 7395035 5.98 74.13 35.60 35.60 35005906253 35.90 35.90 35005906253
10 평화홀딩스 010770 9 5780 2 1270 28.16 4590819 5854653 14625466 4590819 28.16 78.41 31.39 31.39 25850466700 30.58 30.58 25850466700
11 아이스크림에듀 289010 10 5950 5 -210 -3.41 3606981 13592532 13523317 3606981 -3.41 26.54 26.67 26.67 21055744255 26.17 26.17 21055744255
12 인벤티지랩 389470 11 51700 2 4800 10.23 2653190 3041453 10624200 2653190 10.23 87.23 24.97 24.97 135239339200 24.62 24.62 135239339200
13 시공테크 020710 12 8530 5 -260 -2.96 5076048 20078658 20047970 5076048 -2.96 25.28 25.32 25.32 42056803375 24.59 24.59 42056803375
14 SOL 팔란티어미국채커버드콜혼합 0040X0 13 10365 5 -360 -3.36 194095 276786 800000 194095 -3.36 70.12 24.26 24.26 2016332851 24.32 24.32 2016332851
15 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 14 8435 5 -195 -2.26 237587 14041 1000000 237587 -2.26 1692.09 23.76 23.76 2004641875 23.77 23.77 2004641875
16 평화산업 090080 15 1302 2 241 22.71 12931119 7570013 54902259 12931119 22.71 170.82 23.55 23.55 16288277942 22.79 22.79 16288277942
17 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 16 54415 5 -820 -1.48 60800 276 280000 60800 -1.48 9999.99 21.71 21.71 3305054545 21.69 21.69 3305054545
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9715 5 -180 -1.82 231125 597444 1100000 231125 -1.82 38.69 21.01 21.01 2234555580 20.91 20.91 2234555580
19 대성하이텍 129920 18 4785 2 705 17.28 2847090 508473 13715053 2847090 17.28 559.93 20.76 20.76 13599296490 20.72 20.72 13599296490
20 버넥트 438700 19 6350 2 1000 18.69 2254467 1616016 11144890 2254467 18.69 139.51 20.23 20.23 13820327665 19.53 19.53 13820327665
21 대영포장 014160 20 1399 2 215 18.16 21330508 15063134 108394549 21330508 18.16 141.61 19.68 19.68 29270771241 19.30 19.30 29270771241
22 케스피온 079190 21 617 1 142 29.89 7263034 202998 38355514 7263034 29.89 3577.88 18.94 18.94 4348953285 18.38 18.38 4348953285
23 KODEX 코스닥150선물인버스 251340 22 3950 2 35 0.89 12181317 35133364 71200000 12181317 0.89 34.67 17.11 17.11 48067658572 17.09 17.09 48067658572
24 블루엠텍 439580 23 17720 2 170 0.97 1842377 2516144 11170221 1842377 0.97 73.22 16.49 16.49 33262146830 16.80 16.80 33262146830
25 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 24 17640 5 -285 -1.59 168008 297124 1000000 168008 -1.59 56.54 16.80 16.80 2955110440 16.75 16.75 2955110440
26 대한제당우 001795 25 3395 5 -275 -7.49 1092050 5346532 6482760 1092050 -7.49 20.43 16.85 16.85 3664145225 16.65 16.65 3664145225
27 자이글 234920 26 4855 2 550 12.78 2155964 333769 13530910 2155964 12.78 645.94 15.93 15.93 10311749955 15.70 15.70 10311749955
28 코어라인소프트 384470 27 6770 2 1400 26.07 2006362 78271 12841064 2006362 26.07 2563.35 15.62 15.62 13349452925 15.36 15.36 13349452925
29 쎄크 081180 28 16050 5 -280 -1.71 1226660 7480503 8725535 1226660 -1.71 16.40 14.06 14.06 20252772400 14.46 14.46 20252772400
30 태양금속 004100 29 2315 5 -740 -24.22 5282028 14529586 36700000 5282028 -24.22 36.35 14.39 14.39 12183231915 14.34 14.34 12183231915
31 꿈비 407400 30 10310 5 -970 -8.60 1688410 1414995 12410178 1688410 -8.60 119.32 13.61 13.61 18266870965 14.28 14.28 18266870965

31
top30/20250507/top30-atvtr-20250507-103001.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
포메탈,119500,1,4550,2,600,15.19,14137311,12429031,11847232,14137311,15.19,113.74,119.33,119.33,64905977201,120.41,120.41,64905977201
일정실업,008500,2,26800,5,-5050,-15.86,801256,88370,1200000,801256,-15.86,906.71,66.77,66.77,22290382725,69.31,69.31,22290382725
엠디바이스,226590,3,14000,2,1300,10.24,6869548,12356325,10567784,6869548,10.24,55.60,65.00,65.00,95657679565,64.66,64.66,95657679565
태영건설우,009415,4,13490,2,2460,22.30,310257,126789,649974,310257,22.30,244.70,47.73,47.73,3836159345,43.75,43.75,3836159345
상지건설,042940,5,29400,2,3150,12.00,1680767,5056244,3981814,1680767,12.00,33.24,42.21,42.21,50581358675,43.21,43.21,50581358675
대보마그네틱,290670,6,19340,2,3840,24.77,3387260,3766856,7857660,3387260,24.77,89.92,43.11,43.11,63874552695,42.03,42.03,63874552695
형지I&C,011080,7,2205,5,-120,-5.16,12000176,69518800,31541686,12000176,-5.16,17.26,38.05,38.05,28198229947,40.54,40.54,28198229947
메가터치,446540,8,4700,2,270,6.09,7606820,9976338,20771000,7606820,6.09,76.25,36.62,36.62,36008892127,36.89,36.89,36008892127
평화홀딩스,010770,9,5850,2,1340,29.71,4961538,5854653,14625466,4961538,29.71,84.75,33.92,33.92,28003852620,32.73,32.73,28003852620
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8435,5,-195,-2.26,294455,14041,1000000,294455,-2.26,2097.11,29.45,29.45,2484465625,29.45,29.45,2484465625
아이스크림에듀,289010,11,5920,5,-240,-3.90,3686274,13592532,13523317,3686274,-3.90,27.12,27.26,27.26,21525224425,26.89,26.89,21525224425
시공테크,020710,12,8560,5,-230,-2.62,5167887,20078658,20047970,5167887,-2.62,25.74,25.78,25.78,42840932535,24.96,24.96,42840932535
SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,199230,276786,800000,199230,-3.36,71.98,24.90,24.90,2069552976,24.96,24.96,2069552976
평화산업,090080,14,1334,2,273,25.73,14438939,7570013,54902259,14438939,25.73,190.74,26.30,26.30,18255447746,24.93,24.93,18255447746
인벤티지랩,389470,15,52800,2,5900,12.58,2715601,3041453,10624200,2715601,12.58,89.29,25.56,25.56,138520142350,24.69,24.69,138520142350
대성하이텍,129920,16,4745,2,665,16.30,2961137,508473,13715053,2961137,16.30,582.36,21.59,21.59,14142120005,21.73,21.73,14142120005
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,17,54480,5,-755,-1.37,60801,276,280000,60801,-1.37,9999.99,21.71,21.71,3305109025,21.67,21.67,3305109025
대영포장,014160,18,1409,2,225,19.00,23332938,15063134,108394549,23332938,19.00,154.90,21.53,21.53,32067902044,21.00,21.00,32067902044
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9750,5,-145,-1.47,231416,597444,1100000,231416,-1.47,38.73,21.04,21.04,2237385820,20.86,20.86,2237385820
버넥트,438700,20,6310,2,960,17.94,2356737,1616016,11144890,2356737,17.94,145.84,21.15,21.15,14464639225,20.57,20.57,14464639225
코어라인소프트,384470,21,6850,2,1480,27.56,2618456,78271,12841064,2618456,27.56,3345.37,20.39,20.39,17585805820,19.99,19.99,17585805820
아남전자,008700,22,1601,2,246,18.15,15781551,225447,77124820,15781551,18.15,7000.12,20.46,20.46,24478411942,19.82,19.82,24478411942
케스피온,079190,23,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349
KODEX 코스닥150선물인버스,251340,24,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,17585,5,-340,-1.90,170048,297124,1000000,170048,-1.90,57.23,17.00,17.00,2991013840,17.01,17.01,2991013840
블루엠텍,439580,26,17790,2,240,1.37,1869218,2516144,11170221,1869218,1.37,74.29,16.73,16.73,33739726050,16.98,16.98,33739726050
자이글,234920,27,4730,2,425,9.87,2270332,333769,13530910,2270332,9.87,680.21,16.78,16.78,10857817671,16.97,16.97,10857817671
대한제당우,001795,28,3410,5,-260,-7.08,1107868,5346532,6482760,1107868,-7.08,20.72,17.09,17.09,3718108015,16.82,16.82,3718108015
쎄크,081180,29,15760,5,-570,-3.49,1299640,7480503,8725535,1299640,-3.49,17.37,14.89,14.89,21410853895,15.57,15.57,21410853895
태양금속,004100,30,2320,5,-735,-24.06,5375159,14529586,36700000,5375159,-24.06,36.99,14.65,14.65,12398761373,14.56,14.56,12398761373
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4550 2 600 15.19 14137311 12429031 11847232 14137311 15.19 113.74 119.33 119.33 64905977201 120.41 120.41 64905977201
3 일정실업 008500 2 26800 5 -5050 -15.86 801256 88370 1200000 801256 -15.86 906.71 66.77 66.77 22290382725 69.31 69.31 22290382725
4 엠디바이스 226590 3 14000 2 1300 10.24 6869548 12356325 10567784 6869548 10.24 55.60 65.00 65.00 95657679565 64.66 64.66 95657679565
5 태영건설우 009415 4 13490 2 2460 22.30 310257 126789 649974 310257 22.30 244.70 47.73 47.73 3836159345 43.75 43.75 3836159345
6 상지건설 042940 5 29400 2 3150 12.00 1680767 5056244 3981814 1680767 12.00 33.24 42.21 42.21 50581358675 43.21 43.21 50581358675
7 대보마그네틱 290670 6 19340 2 3840 24.77 3387260 3766856 7857660 3387260 24.77 89.92 43.11 43.11 63874552695 42.03 42.03 63874552695
8 형지I&C 011080 7 2205 5 -120 -5.16 12000176 69518800 31541686 12000176 -5.16 17.26 38.05 38.05 28198229947 40.54 40.54 28198229947
9 메가터치 446540 8 4700 2 270 6.09 7606820 9976338 20771000 7606820 6.09 76.25 36.62 36.62 36008892127 36.89 36.89 36008892127
10 평화홀딩스 010770 9 5850 2 1340 29.71 4961538 5854653 14625466 4961538 29.71 84.75 33.92 33.92 28003852620 32.73 32.73 28003852620
11 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 10 8435 5 -195 -2.26 294455 14041 1000000 294455 -2.26 2097.11 29.45 29.45 2484465625 29.45 29.45 2484465625
12 아이스크림에듀 289010 11 5920 5 -240 -3.90 3686274 13592532 13523317 3686274 -3.90 27.12 27.26 27.26 21525224425 26.89 26.89 21525224425
13 시공테크 020710 12 8560 5 -230 -2.62 5167887 20078658 20047970 5167887 -2.62 25.74 25.78 25.78 42840932535 24.96 24.96 42840932535
14 SOL 팔란티어미국채커버드콜혼합 0040X0 13 10365 5 -360 -3.36 199230 276786 800000 199230 -3.36 71.98 24.90 24.90 2069552976 24.96 24.96 2069552976
15 평화산업 090080 14 1334 2 273 25.73 14438939 7570013 54902259 14438939 25.73 190.74 26.30 26.30 18255447746 24.93 24.93 18255447746
16 인벤티지랩 389470 15 52800 2 5900 12.58 2715601 3041453 10624200 2715601 12.58 89.29 25.56 25.56 138520142350 24.69 24.69 138520142350
17 대성하이텍 129920 16 4745 2 665 16.30 2961137 508473 13715053 2961137 16.30 582.36 21.59 21.59 14142120005 21.73 21.73 14142120005
18 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 17 54480 5 -755 -1.37 60801 276 280000 60801 -1.37 9999.99 21.71 21.71 3305109025 21.67 21.67 3305109025
19 대영포장 014160 18 1409 2 225 19.00 23332938 15063134 108394549 23332938 19.00 154.90 21.53 21.53 32067902044 21.00 21.00 32067902044
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9750 5 -145 -1.47 231416 597444 1100000 231416 -1.47 38.73 21.04 21.04 2237385820 20.86 20.86 2237385820
21 버넥트 438700 20 6310 2 960 17.94 2356737 1616016 11144890 2356737 17.94 145.84 21.15 21.15 14464639225 20.57 20.57 14464639225
22 코어라인소프트 384470 21 6850 2 1480 27.56 2618456 78271 12841064 2618456 27.56 3345.37 20.39 20.39 17585805820 19.99 19.99 17585805820
23 아남전자 008700 22 1601 2 246 18.15 15781551 225447 77124820 15781551 18.15 7000.12 20.46 20.46 24478411942 19.82 19.82 24478411942
24 케스피온 079190 23 617 1 142 29.89 7282026 202998 38355514 7282026 29.89 3587.24 18.99 18.99 4360671349 18.43 18.43 4360671349
25 KODEX 코스닥150선물인버스 251340 24 3945 2 30 0.77 12318510 35133364 71200000 12318510 0.77 35.06 17.30 17.30 48609093461 17.31 17.31 48609093461
26 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 25 17585 5 -340 -1.90 170048 297124 1000000 170048 -1.90 57.23 17.00 17.00 2991013840 17.01 17.01 2991013840
27 블루엠텍 439580 26 17790 2 240 1.37 1869218 2516144 11170221 1869218 1.37 74.29 16.73 16.73 33739726050 16.98 16.98 33739726050
28 자이글 234920 27 4730 2 425 9.87 2270332 333769 13530910 2270332 9.87 680.21 16.78 16.78 10857817671 16.97 16.97 10857817671
29 대한제당우 001795 28 3410 5 -260 -7.08 1107868 5346532 6482760 1107868 -7.08 20.72 17.09 17.09 3718108015 16.82 16.82 3718108015
30 쎄크 081180 29 15760 5 -570 -3.49 1299640 7480503 8725535 1299640 -3.49 17.37 14.89 14.89 21410853895 15.57 15.57 21410853895
31 태양금속 004100 30 2320 5 -735 -24.06 5375159 14529586 36700000 5375159 -24.06 36.99 14.65 14.65 12398761373 14.56 14.56 12398761373

31
top30/20250507/top30-atvtr-20250507-104001.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
포메탈,119500,1,4590,2,640,16.20,14436672,12429031,11847232,14436672,16.20,116.15,121.86,121.86,66276378163,121.88,121.88,66276378163
일정실업,008500,2,26250,5,-5600,-17.58,812564,88370,1200000,812564,-17.58,919.50,67.71,67.71,22590140100,71.71,71.71,22590140100
엠디바이스,226590,3,14120,2,1420,11.18,7063896,12356325,10567784,7063896,11.18,57.17,66.84,66.84,98381174550,65.93,65.93,98381174550
태영건설우,009415,4,13090,2,2060,18.68,323687,126789,649974,323687,18.68,255.30,49.80,49.80,4013543305,47.17,47.17,4013543305
상지건설,042940,5,29600,2,3350,12.76,1706928,5056244,3981814,1706928,12.76,33.76,42.87,42.87,51351844475,43.57,43.57,51351844475
대보마그네틱,290670,6,19390,2,3890,25.10,3461525,3766856,7857660,3461525,25.10,91.89,44.05,44.05,65301741895,42.86,42.86,65301741895
형지I&C,011080,7,2220,5,-105,-4.52,12103167,69518800,31541686,12103167,-4.52,17.41,38.37,38.37,28427463073,40.60,40.60,28427463073
메가터치,446540,8,4730,2,300,6.77,7741682,9976338,20771000,7741682,6.77,77.60,37.27,37.27,36641670712,37.30,37.30,36641670712
평화홀딩스,010770,9,5860,1,1350,29.93,5240655,5854653,14625466,5240655,29.93,89.51,35.83,35.83,29636998330,34.58,34.58,29636998330
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8440,5,-190,-2.20,318150,14041,1000000,318150,-2.20,2265.86,31.82,31.82,2684404035,31.81,31.81,2684404035
평화산업,090080,11,1320,2,259,24.41,16280680,7570013,54902259,16280680,24.41,215.07,29.65,29.65,20696308413,28.56,28.56,20696308413
아이스크림에듀,289010,12,5850,5,-310,-5.03,3787542,13592532,13523317,3787542,-5.03,27.86,28.01,28.01,22120662490,27.96,27.96,22120662490
SOL 팔란티어미국채커버드콜혼합,0040X0,13,10400,5,-325,-3.03,206412,276786,800000,206412,-3.03,74.57,25.80,25.80,2144142291,25.77,25.77,2144142291
시공테크,020710,14,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005
인벤티지랩,389470,15,52900,2,6000,12.79,2760514,3041453,10624200,2760514,12.79,90.76,25.98,25.98,140892895950,25.07,25.07,140892895950
대영포장,014160,16,1396,2,212,17.91,25510447,15063134,108394549,25510447,17.91,169.36,23.53,23.53,35121257282,23.21,23.21,35121257282
대성하이텍,129920,17,4860,2,780,19.12,3141558,508473,13715053,3141558,19.12,617.84,22.91,22.91,15015887345,22.53,22.53,15015887345
아남전자,008700,18,1600,2,245,18.08,17473984,225447,77124820,17473984,18.08,7750.82,22.66,22.66,27212521715,22.05,22.05,27212521715
코어라인소프트,384470,19,6700,2,1330,24.77,2800883,78271,12841064,2800883,24.77,3578.44,21.81,21.81,18811517660,21.86,21.86,18811517660
버넥트,438700,20,6270,2,920,17.20,2476545,1616016,11144890,2476545,17.20,153.25,22.22,22.22,15229463815,21.79,21.79,15229463815
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54625,5,-610,-1.10,61205,276,280000,61205,-1.10,9999.99,21.86,21.86,3327204865,21.75,21.75,3327204865
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9745,5,-150,-1.52,234040,597444,1100000,234040,-1.52,39.17,21.28,21.28,2262972477,21.11,21.11,2262972477
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17595,5,-330,-1.84,191477,297124,1000000,191477,-1.84,64.44,19.15,19.15,3368086275,19.14,19.14,3368086275
케스피온,079190,24,617,1,142,29.89,7304146,202998,38355514,7304146,29.89,3598.14,19.04,19.04,4374319389,18.48,18.48,4374319389
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20180,5,-150,-0.74,184444,265383,1000000,184444,-0.74,69.50,18.44,18.44,3691756150,18.29,18.29,3691756150
KODEX 코스닥150선물인버스,251340,26,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834
자이글,234920,27,4830,2,525,12.20,2409357,333769,13530910,2409357,12.20,721.86,17.81,17.81,11516022010,17.62,17.62,11516022010
대한제당우,001795,28,3430,5,-240,-6.54,1134942,5346532,6482760,1134942,-6.54,21.23,17.51,17.51,3811108526,17.14,17.14,3811108526
블루엠텍,439580,29,17810,2,260,1.48,1883906,2516144,11170221,1883906,1.48,74.87,16.87,16.87,34000863790,17.09,17.09,34000863790
쎄크,081180,30,15640,5,-690,-4.23,1394197,7480503,8725535,1394197,-4.23,18.64,15.98,15.98,22894863630,16.78,16.78,22894863630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4590 2 640 16.20 14436672 12429031 11847232 14436672 16.20 116.15 121.86 121.86 66276378163 121.88 121.88 66276378163
3 일정실업 008500 2 26250 5 -5600 -17.58 812564 88370 1200000 812564 -17.58 919.50 67.71 67.71 22590140100 71.71 71.71 22590140100
4 엠디바이스 226590 3 14120 2 1420 11.18 7063896 12356325 10567784 7063896 11.18 57.17 66.84 66.84 98381174550 65.93 65.93 98381174550
5 태영건설우 009415 4 13090 2 2060 18.68 323687 126789 649974 323687 18.68 255.30 49.80 49.80 4013543305 47.17 47.17 4013543305
6 상지건설 042940 5 29600 2 3350 12.76 1706928 5056244 3981814 1706928 12.76 33.76 42.87 42.87 51351844475 43.57 43.57 51351844475
7 대보마그네틱 290670 6 19390 2 3890 25.10 3461525 3766856 7857660 3461525 25.10 91.89 44.05 44.05 65301741895 42.86 42.86 65301741895
8 형지I&C 011080 7 2220 5 -105 -4.52 12103167 69518800 31541686 12103167 -4.52 17.41 38.37 38.37 28427463073 40.60 40.60 28427463073
9 메가터치 446540 8 4730 2 300 6.77 7741682 9976338 20771000 7741682 6.77 77.60 37.27 37.27 36641670712 37.30 37.30 36641670712
10 평화홀딩스 010770 9 5860 1 1350 29.93 5240655 5854653 14625466 5240655 29.93 89.51 35.83 35.83 29636998330 34.58 34.58 29636998330
11 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 10 8440 5 -190 -2.20 318150 14041 1000000 318150 -2.20 2265.86 31.82 31.82 2684404035 31.81 31.81 2684404035
12 평화산업 090080 11 1320 2 259 24.41 16280680 7570013 54902259 16280680 24.41 215.07 29.65 29.65 20696308413 28.56 28.56 20696308413
13 아이스크림에듀 289010 12 5850 5 -310 -5.03 3787542 13592532 13523317 3787542 -5.03 27.86 28.01 28.01 22120662490 27.96 27.96 22120662490
14 SOL 팔란티어미국채커버드콜혼합 0040X0 13 10400 5 -325 -3.03 206412 276786 800000 206412 -3.03 74.57 25.80 25.80 2144142291 25.77 25.77 2144142291
15 시공테크 020710 14 8450 5 -340 -3.87 5245338 20078658 20047970 5245338 -3.87 26.12 26.16 26.16 43497836005 25.68 25.68 43497836005
16 인벤티지랩 389470 15 52900 2 6000 12.79 2760514 3041453 10624200 2760514 12.79 90.76 25.98 25.98 140892895950 25.07 25.07 140892895950
17 대영포장 014160 16 1396 2 212 17.91 25510447 15063134 108394549 25510447 17.91 169.36 23.53 23.53 35121257282 23.21 23.21 35121257282
18 대성하이텍 129920 17 4860 2 780 19.12 3141558 508473 13715053 3141558 19.12 617.84 22.91 22.91 15015887345 22.53 22.53 15015887345
19 아남전자 008700 18 1600 2 245 18.08 17473984 225447 77124820 17473984 18.08 7750.82 22.66 22.66 27212521715 22.05 22.05 27212521715
20 코어라인소프트 384470 19 6700 2 1330 24.77 2800883 78271 12841064 2800883 24.77 3578.44 21.81 21.81 18811517660 21.86 21.86 18811517660
21 버넥트 438700 20 6270 2 920 17.20 2476545 1616016 11144890 2476545 17.20 153.25 22.22 22.22 15229463815 21.79 21.79 15229463815
22 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 21 54625 5 -610 -1.10 61205 276 280000 61205 -1.10 9999.99 21.86 21.86 3327204865 21.75 21.75 3327204865
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9745 5 -150 -1.52 234040 597444 1100000 234040 -1.52 39.17 21.28 21.28 2262972477 21.11 21.11 2262972477
24 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 23 17595 5 -330 -1.84 191477 297124 1000000 191477 -1.84 64.44 19.15 19.15 3368086275 19.14 19.14 3368086275
25 케스피온 079190 24 617 1 142 29.89 7304146 202998 38355514 7304146 29.89 3598.14 19.04 19.04 4374319389 18.48 18.48 4374319389
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 20180 5 -150 -0.74 184444 265383 1000000 184444 -0.74 69.50 18.44 18.44 3691756150 18.29 18.29 3691756150
27 KODEX 코스닥150선물인버스 251340 26 3950 2 35 0.89 12688365 35133364 71200000 12688365 0.89 36.11 17.82 17.82 50071764834 17.80 17.80 50071764834
28 자이글 234920 27 4830 2 525 12.20 2409357 333769 13530910 2409357 12.20 721.86 17.81 17.81 11516022010 17.62 17.62 11516022010
29 대한제당우 001795 28 3430 5 -240 -6.54 1134942 5346532 6482760 1134942 -6.54 21.23 17.51 17.51 3811108526 17.14 17.14 3811108526
30 블루엠텍 439580 29 17810 2 260 1.48 1883906 2516144 11170221 1883906 1.48 74.87 16.87 16.87 34000863790 17.09 17.09 34000863790
31 쎄크 081180 30 15640 5 -690 -4.23 1394197 7480503 8725535 1394197 -4.23 18.64 15.98 15.98 22894863630 16.78 16.78 22894863630

31
top30/20250507/top30-atvtr-20250507-105001.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
포메탈,119500,1,4595,2,645,16.33,14599063,12429031,11847232,14599063,16.33,117.46,123.23,123.23,67021106477,123.11,123.11,67021106477
일정실업,008500,2,27150,5,-4700,-14.76,819246,88370,1200000,819246,-14.76,927.06,68.27,68.27,22769664175,69.89,69.89,22769664175
엠디바이스,226590,3,13980,2,1280,10.08,7123186,12356325,10567784,7123186,10.08,57.65,67.40,67.40,99213146545,67.15,67.15,99213146545
태영건설우,009415,4,12850,2,1820,16.50,336196,126789,649974,336196,16.50,265.16,51.72,51.72,4174842475,49.99,49.99,4174842475
상지건설,042940,5,29600,2,3350,12.76,1730439,5056244,3981814,1730439,12.76,34.22,43.46,43.46,52046105875,44.16,44.16,52046105875
대보마그네틱,290670,6,19230,2,3730,24.06,3491645,3766856,7857660,3491645,24.06,92.69,44.44,44.44,65886268780,43.60,43.60,65886268780
형지I&C,011080,7,2225,5,-100,-4.30,12173353,69518800,31541686,12173353,-4.30,17.51,38.59,38.59,28583297393,40.73,40.73,28583297393
메가터치,446540,8,4685,2,255,5.76,7839817,9976338,20771000,7839817,5.76,78.58,37.74,37.74,37103574232,38.13,38.13,37103574232
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,365540,14041,1000000,365540,-2.20,2603.38,36.55,36.55,3084257160,36.54,36.54,3084257160
평화홀딩스,010770,10,5850,2,1340,29.71,5493314,5854653,14625466,5493314,29.71,93.83,37.56,37.56,31114068640,36.37,36.37,31114068640
평화산업,090080,11,1302,2,241,22.71,17415628,7570013,54902259,17415628,22.71,230.06,31.72,31.72,22176276116,31.02,31.02,22176276116
아이스크림에듀,289010,12,5880,5,-280,-4.55,3856767,13592532,13523317,3856767,-4.55,28.37,28.52,28.52,22530286775,28.33,28.33,22530286775
시공테크,020710,13,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395
SOL 팔란티어미국채커버드콜혼합,0040X0,14,10420,5,-305,-2.84,206939,276786,800000,206939,-2.84,74.76,25.87,25.87,2149633621,25.79,25.79,2149633621
인벤티지랩,389470,15,53600,2,6700,14.29,2852316,3041453,10624200,2852316,14.29,93.78,26.85,26.85,145844100250,25.61,25.61,145844100250
대영포장,014160,16,1382,2,198,16.72,26530539,15063134,108394549,26530539,16.72,176.13,24.48,24.48,36532988891,24.39,24.39,36532988891
대성하이텍,129920,17,4845,2,765,18.75,3234052,508473,13715053,3234052,18.75,636.03,23.58,23.58,15466075673,23.27,23.27,15466075673
아남전자,008700,18,1592,2,237,17.49,18318191,225447,77124820,18318191,17.49,8125.28,23.75,23.75,28556879385,23.26,23.26,28556879385
버넥트,438700,19,6210,2,860,16.07,2547004,1616016,11144890,2547004,16.07,157.61,22.85,22.85,15669343720,22.64,22.64,15669343720
코어라인소프트,384470,20,6690,2,1320,24.58,2842016,78271,12841064,2842016,24.58,3630.99,22.13,22.13,19086739690,22.22,22.22,19086739690
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54615,5,-620,-1.12,61214,276,280000,61214,-1.12,9999.99,21.86,21.86,3327696390,21.76,21.76,3327696390
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9745,5,-150,-1.52,234491,597444,1100000,234491,-1.52,39.25,21.32,21.32,2267367032,21.15,21.15,2267367032
자이글,234920,24,4770,2,465,10.80,2640175,333769,13530910,2640175,10.80,791.02,19.51,19.51,12624692639,19.56,19.56,12624692639
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150
케스피온,079190,26,617,1,142,29.89,7305098,202998,38355514,7305098,29.89,3598.61,19.05,19.05,4374906773,18.49,18.49,4374906773
KODEX 코스닥150선물인버스,251340,27,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564
대한제당우,001795,28,3395,5,-275,-7.49,1154862,5346532,6482760,1154862,-7.49,21.60,17.81,17.81,3878930250,17.62,17.62,3878930250
쎄크,081180,29,15670,5,-660,-4.04,1450736,7480503,8725535,1450736,-4.04,19.39,16.63,16.63,23779318260,17.39,17.39,23779318260
블루엠텍,439580,30,17900,2,350,1.99,1903166,2516144,11170221,1903166,1.99,75.64,17.04,17.04,34345236205,17.18,17.18,34345236205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4595 2 645 16.33 14599063 12429031 11847232 14599063 16.33 117.46 123.23 123.23 67021106477 123.11 123.11 67021106477
3 일정실업 008500 2 27150 5 -4700 -14.76 819246 88370 1200000 819246 -14.76 927.06 68.27 68.27 22769664175 69.89 69.89 22769664175
4 엠디바이스 226590 3 13980 2 1280 10.08 7123186 12356325 10567784 7123186 10.08 57.65 67.40 67.40 99213146545 67.15 67.15 99213146545
5 태영건설우 009415 4 12850 2 1820 16.50 336196 126789 649974 336196 16.50 265.16 51.72 51.72 4174842475 49.99 49.99 4174842475
6 상지건설 042940 5 29600 2 3350 12.76 1730439 5056244 3981814 1730439 12.76 34.22 43.46 43.46 52046105875 44.16 44.16 52046105875
7 대보마그네틱 290670 6 19230 2 3730 24.06 3491645 3766856 7857660 3491645 24.06 92.69 44.44 44.44 65886268780 43.60 43.60 65886268780
8 형지I&C 011080 7 2225 5 -100 -4.30 12173353 69518800 31541686 12173353 -4.30 17.51 38.59 38.59 28583297393 40.73 40.73 28583297393
9 메가터치 446540 8 4685 2 255 5.76 7839817 9976338 20771000 7839817 5.76 78.58 37.74 37.74 37103574232 38.13 38.13 37103574232
10 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 9 8440 5 -190 -2.20 365540 14041 1000000 365540 -2.20 2603.38 36.55 36.55 3084257160 36.54 36.54 3084257160
11 평화홀딩스 010770 10 5850 2 1340 29.71 5493314 5854653 14625466 5493314 29.71 93.83 37.56 37.56 31114068640 36.37 36.37 31114068640
12 평화산업 090080 11 1302 2 241 22.71 17415628 7570013 54902259 17415628 22.71 230.06 31.72 31.72 22176276116 31.02 31.02 22176276116
13 아이스크림에듀 289010 12 5880 5 -280 -4.55 3856767 13592532 13523317 3856767 -4.55 28.37 28.52 28.52 22530286775 28.33 28.33 22530286775
14 시공테크 020710 13 8400 5 -390 -4.44 5352168 20078658 20047970 5352168 -4.44 26.66 26.70 26.70 44400928395 26.37 26.37 44400928395
15 SOL 팔란티어미국채커버드콜혼합 0040X0 14 10420 5 -305 -2.84 206939 276786 800000 206939 -2.84 74.76 25.87 25.87 2149633621 25.79 25.79 2149633621
16 인벤티지랩 389470 15 53600 2 6700 14.29 2852316 3041453 10624200 2852316 14.29 93.78 26.85 26.85 145844100250 25.61 25.61 145844100250
17 대영포장 014160 16 1382 2 198 16.72 26530539 15063134 108394549 26530539 16.72 176.13 24.48 24.48 36532988891 24.39 24.39 36532988891
18 대성하이텍 129920 17 4845 2 765 18.75 3234052 508473 13715053 3234052 18.75 636.03 23.58 23.58 15466075673 23.27 23.27 15466075673
19 아남전자 008700 18 1592 2 237 17.49 18318191 225447 77124820 18318191 17.49 8125.28 23.75 23.75 28556879385 23.26 23.26 28556879385
20 버넥트 438700 19 6210 2 860 16.07 2547004 1616016 11144890 2547004 16.07 157.61 22.85 22.85 15669343720 22.64 22.64 15669343720
21 코어라인소프트 384470 20 6690 2 1320 24.58 2842016 78271 12841064 2842016 24.58 3630.99 22.13 22.13 19086739690 22.22 22.22 19086739690
22 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 21 54615 5 -620 -1.12 61214 276 280000 61214 -1.12 9999.99 21.86 21.86 3327696390 21.76 21.76 3327696390
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 17610 5 -315 -1.76 214972 297124 1000000 214972 -1.76 72.35 21.50 21.50 3781564700 21.47 21.47 3781564700
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 9745 5 -150 -1.52 234491 597444 1100000 234491 -1.52 39.25 21.32 21.32 2267367032 21.15 21.15 2267367032
25 자이글 234920 24 4770 2 465 10.80 2640175 333769 13530910 2640175 10.80 791.02 19.51 19.51 12624692639 19.56 19.56 12624692639
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 20090 5 -240 -1.18 194444 265383 1000000 194444 -1.18 73.27 19.44 19.44 3892606150 19.38 19.38 3892606150
27 케스피온 079190 26 617 1 142 29.89 7305098 202998 38355514 7305098 29.89 3598.61 19.05 19.05 4374906773 18.49 18.49 4374906773
28 KODEX 코스닥150선물인버스 251340 27 3955 2 40 1.02 12912526 35133364 71200000 12912526 1.02 36.75 18.14 18.14 50957204564 18.10 18.10 50957204564
29 대한제당우 001795 28 3395 5 -275 -7.49 1154862 5346532 6482760 1154862 -7.49 21.60 17.81 17.81 3878930250 17.62 17.62 3878930250
30 쎄크 081180 29 15670 5 -660 -4.04 1450736 7480503 8725535 1450736 -4.04 19.39 16.63 16.63 23779318260 17.39 17.39 23779318260
31 블루엠텍 439580 30 17900 2 350 1.99 1903166 2516144 11170221 1903166 1.99 75.64 17.04 17.04 34345236205 17.18 17.18 34345236205

31
top30/20250507/top30-atvtr-20250507-110001.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
포메탈,119500,1,4575,2,625,15.82,14728151,12429031,11847232,14728151,15.82,118.50,124.32,124.32,67613811522,124.75,124.75,67613811522
일정실업,008500,2,26600,5,-5250,-16.48,824312,88370,1200000,824312,-16.48,932.80,68.69,68.69,22905799650,71.76,71.76,22905799650
엠디바이스,226590,3,13970,2,1270,10.00,7169395,12356325,10567784,7169395,10.00,58.02,67.84,67.84,99858775835,67.64,67.64,99858775835
태영건설우,009415,4,13080,2,2050,18.59,358175,126789,649974,358175,18.59,282.50,55.11,55.11,4447671165,52.32,52.32,4447671165
상지건설,042940,5,29400,2,3150,12.00,1749890,5056244,3981814,1749890,12.00,34.61,43.95,43.95,52617697025,44.95,44.95,52617697025
대보마그네틱,290670,6,19430,2,3930,25.35,3506820,3766856,7857660,3506820,25.35,93.10,44.63,44.63,66180303445,43.35,43.35,66180303445
형지I&C,011080,7,2210,5,-115,-4.95,12343744,69518800,31541686,12343744,-4.95,17.76,39.13,39.13,28959649517,41.54,41.54,28959649517
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,389235,14041,1000000,389235,-2.26,2772.13,38.92,38.92,3284171875,38.94,38.94,3284171875
메가터치,446540,9,4675,2,245,5.53,7935330,9976338,20771000,7935330,5.53,79.54,38.20,38.20,37550468987,38.67,38.67,37550468987
평화홀딩스,010770,10,5860,1,1350,29.93,5591727,5854653,14625466,5591727,29.93,95.51,38.23,38.23,31690411660,36.98,36.98,31690411660
평화산업,090080,11,1313,2,252,23.75,18115174,7570013,54902259,18115174,23.75,239.30,33.00,33.00,23101006760,32.05,32.05,23101006760
아이스크림에듀,289010,12,5810,5,-350,-5.68,3941265,13592532,13523317,3941265,-5.68,29.00,29.14,29.14,23023359970,29.30,29.30,23023359970
시공테크,020710,13,8300,5,-490,-5.57,5500991,20078658,20047970,5500991,-5.57,27.40,27.44,27.44,45639044920,27.43,27.43,45639044920
SOL 팔란티어미국채커버드콜혼합,0040X0,14,10425,5,-300,-2.80,211564,276786,800000,211564,-2.80,76.44,26.45,26.45,2197826711,26.35,26.35,2197826711
인벤티지랩,389470,15,54000,2,7100,15.14,2892573,3041453,10624200,2892573,15.14,95.10,27.23,27.23,147998843450,25.80,25.80,147998843450
대영포장,014160,16,1391,2,207,17.48,27620412,15063134,108394549,27620412,17.48,183.36,25.48,25.48,38059415691,25.24,25.24,38059415691
아남전자,008700,17,1588,2,233,17.20,18712657,225447,77124820,18712657,17.20,8300.25,24.26,24.26,29181880790,23.83,23.83,29181880790
대성하이텍,129920,18,4860,2,780,19.12,3265532,508473,13715053,3265532,19.12,642.22,23.81,23.81,15619112738,23.43,23.43,15619112738
버넥트,438700,19,6170,2,820,15.33,2602291,1616016,11144890,2602291,15.33,161.03,23.35,23.35,16010641200,23.28,23.28,16010641200
코어라인소프트,384470,20,6640,2,1270,23.65,2893125,78271,12841064,2893125,23.65,3696.29,22.53,22.53,19427282730,22.78,22.78,19427282730
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54635,5,-600,-1.09,61217,276,280000,61217,-1.09,9999.99,21.86,21.86,3327860275,21.75,21.75,3327860275
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9740,5,-155,-1.57,234502,597444,1100000,234502,-1.57,39.25,21.32,21.32,2267474222,21.16,21.16,2267474222
자이글,234920,24,4780,2,475,11.03,2715974,333769,13530910,2715974,11.03,813.73,20.07,20.07,12989422518,20.08,20.08,12989422518
웅진,016880,25,1847,2,145,8.52,16583210,49488632,79927080,16583210,8.52,33.51,20.75,20.75,29435342708,19.94,19.94,29435342708
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150
케스피온,079190,27,617,1,142,29.89,7323126,202998,38355514,7323126,29.89,3607.49,19.09,19.09,4386030049,18.53,18.53,4386030049
KODEX 코스닥150선물인버스,251340,28,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749
대한제당우,001795,29,3345,5,-325,-8.86,1184753,5346532,6482760,1184753,-8.86,22.16,18.28,18.28,3979350481,18.35,18.35,3979350481
에스지헬스케어,398120,30,3440,2,210,6.50,2071486,323713,11074700,2071486,6.50,639.91,18.70,18.70,6868876733,18.03,18.03,6868876733
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4575 2 625 15.82 14728151 12429031 11847232 14728151 15.82 118.50 124.32 124.32 67613811522 124.75 124.75 67613811522
3 일정실업 008500 2 26600 5 -5250 -16.48 824312 88370 1200000 824312 -16.48 932.80 68.69 68.69 22905799650 71.76 71.76 22905799650
4 엠디바이스 226590 3 13970 2 1270 10.00 7169395 12356325 10567784 7169395 10.00 58.02 67.84 67.84 99858775835 67.64 67.64 99858775835
5 태영건설우 009415 4 13080 2 2050 18.59 358175 126789 649974 358175 18.59 282.50 55.11 55.11 4447671165 52.32 52.32 4447671165
6 상지건설 042940 5 29400 2 3150 12.00 1749890 5056244 3981814 1749890 12.00 34.61 43.95 43.95 52617697025 44.95 44.95 52617697025
7 대보마그네틱 290670 6 19430 2 3930 25.35 3506820 3766856 7857660 3506820 25.35 93.10 44.63 44.63 66180303445 43.35 43.35 66180303445
8 형지I&C 011080 7 2210 5 -115 -4.95 12343744 69518800 31541686 12343744 -4.95 17.76 39.13 39.13 28959649517 41.54 41.54 28959649517
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8435 5 -195 -2.26 389235 14041 1000000 389235 -2.26 2772.13 38.92 38.92 3284171875 38.94 38.94 3284171875
10 메가터치 446540 9 4675 2 245 5.53 7935330 9976338 20771000 7935330 5.53 79.54 38.20 38.20 37550468987 38.67 38.67 37550468987
11 평화홀딩스 010770 10 5860 1 1350 29.93 5591727 5854653 14625466 5591727 29.93 95.51 38.23 38.23 31690411660 36.98 36.98 31690411660
12 평화산업 090080 11 1313 2 252 23.75 18115174 7570013 54902259 18115174 23.75 239.30 33.00 33.00 23101006760 32.05 32.05 23101006760
13 아이스크림에듀 289010 12 5810 5 -350 -5.68 3941265 13592532 13523317 3941265 -5.68 29.00 29.14 29.14 23023359970 29.30 29.30 23023359970
14 시공테크 020710 13 8300 5 -490 -5.57 5500991 20078658 20047970 5500991 -5.57 27.40 27.44 27.44 45639044920 27.43 27.43 45639044920
15 SOL 팔란티어미국채커버드콜혼합 0040X0 14 10425 5 -300 -2.80 211564 276786 800000 211564 -2.80 76.44 26.45 26.45 2197826711 26.35 26.35 2197826711
16 인벤티지랩 389470 15 54000 2 7100 15.14 2892573 3041453 10624200 2892573 15.14 95.10 27.23 27.23 147998843450 25.80 25.80 147998843450
17 대영포장 014160 16 1391 2 207 17.48 27620412 15063134 108394549 27620412 17.48 183.36 25.48 25.48 38059415691 25.24 25.24 38059415691
18 아남전자 008700 17 1588 2 233 17.20 18712657 225447 77124820 18712657 17.20 8300.25 24.26 24.26 29181880790 23.83 23.83 29181880790
19 대성하이텍 129920 18 4860 2 780 19.12 3265532 508473 13715053 3265532 19.12 642.22 23.81 23.81 15619112738 23.43 23.43 15619112738
20 버넥트 438700 19 6170 2 820 15.33 2602291 1616016 11144890 2602291 15.33 161.03 23.35 23.35 16010641200 23.28 23.28 16010641200
21 코어라인소프트 384470 20 6640 2 1270 23.65 2893125 78271 12841064 2893125 23.65 3696.29 22.53 22.53 19427282730 22.78 22.78 19427282730
22 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 21 54635 5 -600 -1.09 61217 276 280000 61217 -1.09 9999.99 21.86 21.86 3327860275 21.75 21.75 3327860275
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 17610 5 -315 -1.76 214972 297124 1000000 214972 -1.76 72.35 21.50 21.50 3781564700 21.47 21.47 3781564700
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 9740 5 -155 -1.57 234502 597444 1100000 234502 -1.57 39.25 21.32 21.32 2267474222 21.16 21.16 2267474222
25 자이글 234920 24 4780 2 475 11.03 2715974 333769 13530910 2715974 11.03 813.73 20.07 20.07 12989422518 20.08 20.08 12989422518
26 웅진 016880 25 1847 2 145 8.52 16583210 49488632 79927080 16583210 8.52 33.51 20.75 20.75 29435342708 19.94 19.94 29435342708
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 20090 5 -240 -1.18 194444 265383 1000000 194444 -1.18 73.27 19.44 19.44 3892606150 19.38 19.38 3892606150
28 케스피온 079190 27 617 1 142 29.89 7323126 202998 38355514 7323126 29.89 3607.49 19.09 19.09 4386030049 18.53 18.53 4386030049
29 KODEX 코스닥150선물인버스 251340 28 3950 2 35 0.89 13141048 35133364 71200000 13141048 0.89 37.40 18.46 18.46 51860991749 18.44 18.44 51860991749
30 대한제당우 001795 29 3345 5 -325 -8.86 1184753 5346532 6482760 1184753 -8.86 22.16 18.28 18.28 3979350481 18.35 18.35 3979350481
31 에스지헬스케어 398120 30 3440 2 210 6.50 2071486 323713 11074700 2071486 6.50 639.91 18.70 18.70 6868876733 18.03 18.03 6868876733

31
top30/20250507/top30-atvtr-20250507-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4565,2,615,15.57,14994111,12429031,11847232,14994111,15.57,120.64,126.56,126.56,68822033512,127.25,127.25,68822033512
일정실업,008500,2,25700,5,-6150,-19.31,847091,88370,1200000,847091,-19.31,958.57,70.59,70.59,23496939225,76.19,76.19,23496939225
엠디바이스,226590,3,13820,2,1120,8.82,7288759,12356325,10567784,7288759,8.82,58.99,68.97,68.97,101516586020,69.51,69.51,101516586020
태영건설우,009415,4,12370,2,1340,12.15,370353,126789,649974,370353,12.15,292.10,56.98,56.98,4601162445,57.23,57.23,4601162445
상지건설,042940,5,29250,2,3000,11.43,1764815,5056244,3981814,1764815,11.43,34.90,44.32,44.32,53054493000,45.55,45.55,53054493000
대보마그네틱,290670,6,19290,2,3790,24.45,3522559,3766856,7857660,3522559,24.45,93.51,44.83,44.83,66484498130,43.86,43.86,66484498130
형지I&C,011080,7,2205,5,-120,-5.16,12435369,69518800,31541686,12435369,-5.16,17.89,39.43,39.43,29161830847,41.93,41.93,29161830847
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,408192,14041,1000000,408192,-2.26,2907.14,40.82,40.82,3444121565,40.83,40.83,3444121565
메가터치,446540,9,4670,2,240,5.42,7982486,9976338,20771000,7982486,5.42,80.01,38.43,38.43,37770972599,38.94,38.94,37770972599
평화홀딩스,010770,10,5860,1,1350,29.93,5608045,5854653,14625466,5608045,29.93,95.79,38.34,38.34,31786032140,37.09,37.09,31786032140
평화산업,090080,11,1333,2,272,25.64,18999194,7570013,54902259,18999194,25.64,250.98,34.61,34.61,24277204678,33.17,33.17,24277204678
아이스크림에듀,289010,12,5710,5,-450,-7.31,4085777,13592532,13523317,4085777,-7.31,30.06,30.21,30.21,23852362630,30.89,30.89,23852362630
시공테크,020710,13,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420
웅진,016880,14,1850,2,148,8.70,23153424,49488632,79927080,23153424,8.70,46.79,28.97,28.97,41808164114,28.27,28.27,41808164114
대영포장,014160,15,1449,2,265,22.38,30320815,15063134,108394549,30320815,22.38,201.29,27.97,27.97,41912679094,26.69,26.69,41912679094
SOL 팔란티어미국채커버드콜혼합,0040X0,16,10425,5,-300,-2.80,213067,276786,800000,213067,-2.80,76.98,26.63,26.63,2213490496,26.54,26.54,2213490496
인벤티지랩,389470,17,53600,2,6700,14.29,2922782,3041453,10624200,2922782,14.29,96.10,27.51,27.51,149623938000,26.27,26.27,149623938000
아남전자,008700,18,1586,2,231,17.05,19525331,225447,77124820,19525331,17.05,8660.72,25.32,25.32,30482749778,24.92,24.92,30482749778
대성하이텍,129920,19,4815,2,735,18.01,3310477,508473,13715053,3310477,18.01,651.06,24.14,24.14,15835834983,23.98,23.98,15835834983
버넥트,438700,20,6180,2,830,15.51,2635229,1616016,11144890,2635229,15.51,163.07,23.65,23.65,16214511385,23.54,23.54,16214511385
코어라인소프트,384470,21,6660,2,1290,24.02,2934543,78271,12841064,2934543,24.02,3749.21,22.85,22.85,19701221830,23.04,23.04,19701221830
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,22,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9755,5,-140,-1.41,237849,597444,1100000,237849,-1.41,39.81,21.62,21.62,2300112322,21.44,21.44,2300112322
에스지헬스케어,398120,25,3280,2,50,1.55,2280416,323713,11074700,2280416,1.55,704.46,20.59,20.59,7565468042,20.83,20.83,7565468042
자이글,234920,26,4725,2,420,9.76,2749615,333769,13530910,2749615,9.76,823.81,20.32,20.32,13147933703,20.56,20.56,13147933703
KODEX 코스닥150선물인버스,251340,27,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,20155,5,-175,-0.86,204444,265383,1000000,204444,-0.86,77.04,20.44,20.44,4094031150,20.31,20.31,4094031150
대한제당우,001795,29,3280,5,-390,-10.63,1249979,5346532,6482760,1249979,-10.63,23.38,19.28,19.28,4194787763,19.73,19.73,4194787763
케스피온,079190,30,617,1,142,29.89,7328207,202998,38355514,7328207,29.89,3609.99,19.11,19.11,4389165026,18.55,18.55,4389165026
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4565 2 615 15.57 14994111 12429031 11847232 14994111 15.57 120.64 126.56 126.56 68822033512 127.25 127.25 68822033512
3 일정실업 008500 2 25700 5 -6150 -19.31 847091 88370 1200000 847091 -19.31 958.57 70.59 70.59 23496939225 76.19 76.19 23496939225
4 엠디바이스 226590 3 13820 2 1120 8.82 7288759 12356325 10567784 7288759 8.82 58.99 68.97 68.97 101516586020 69.51 69.51 101516586020
5 태영건설우 009415 4 12370 2 1340 12.15 370353 126789 649974 370353 12.15 292.10 56.98 56.98 4601162445 57.23 57.23 4601162445
6 상지건설 042940 5 29250 2 3000 11.43 1764815 5056244 3981814 1764815 11.43 34.90 44.32 44.32 53054493000 45.55 45.55 53054493000
7 대보마그네틱 290670 6 19290 2 3790 24.45 3522559 3766856 7857660 3522559 24.45 93.51 44.83 44.83 66484498130 43.86 43.86 66484498130
8 형지I&C 011080 7 2205 5 -120 -5.16 12435369 69518800 31541686 12435369 -5.16 17.89 39.43 39.43 29161830847 41.93 41.93 29161830847
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8435 5 -195 -2.26 408192 14041 1000000 408192 -2.26 2907.14 40.82 40.82 3444121565 40.83 40.83 3444121565
10 메가터치 446540 9 4670 2 240 5.42 7982486 9976338 20771000 7982486 5.42 80.01 38.43 38.43 37770972599 38.94 38.94 37770972599
11 평화홀딩스 010770 10 5860 1 1350 29.93 5608045 5854653 14625466 5608045 29.93 95.79 38.34 38.34 31786032140 37.09 37.09 31786032140
12 평화산업 090080 11 1333 2 272 25.64 18999194 7570013 54902259 18999194 25.64 250.98 34.61 34.61 24277204678 33.17 33.17 24277204678
13 아이스크림에듀 289010 12 5710 5 -450 -7.31 4085777 13592532 13523317 4085777 -7.31 30.06 30.21 30.21 23852362630 30.89 30.89 23852362630
14 시공테크 020710 13 8140 5 -650 -7.39 5654039 20078658 20047970 5654039 -7.39 28.16 28.20 28.20 46895880420 28.74 28.74 46895880420
15 웅진 016880 14 1850 2 148 8.70 23153424 49488632 79927080 23153424 8.70 46.79 28.97 28.97 41808164114 28.27 28.27 41808164114
16 대영포장 014160 15 1449 2 265 22.38 30320815 15063134 108394549 30320815 22.38 201.29 27.97 27.97 41912679094 26.69 26.69 41912679094
17 SOL 팔란티어미국채커버드콜혼합 0040X0 16 10425 5 -300 -2.80 213067 276786 800000 213067 -2.80 76.98 26.63 26.63 2213490496 26.54 26.54 2213490496
18 인벤티지랩 389470 17 53600 2 6700 14.29 2922782 3041453 10624200 2922782 14.29 96.10 27.51 27.51 149623938000 26.27 26.27 149623938000
19 아남전자 008700 18 1586 2 231 17.05 19525331 225447 77124820 19525331 17.05 8660.72 25.32 25.32 30482749778 24.92 24.92 30482749778
20 대성하이텍 129920 19 4815 2 735 18.01 3310477 508473 13715053 3310477 18.01 651.06 24.14 24.14 15835834983 23.98 23.98 15835834983
21 버넥트 438700 20 6180 2 830 15.51 2635229 1616016 11144890 2635229 15.51 163.07 23.65 23.65 16214511385 23.54 23.54 16214511385
22 코어라인소프트 384470 21 6660 2 1290 24.02 2934543 78271 12841064 2934543 24.02 3749.21 22.85 22.85 19701221830 23.04 23.04 19701221830
23 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 22 54735 5 -500 -0.91 61285 276 280000 61285 -0.91 9999.99 21.89 21.89 3331582255 21.74 21.74 3331582255
24 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 23 17610 5 -315 -1.76 214972 297124 1000000 214972 -1.76 72.35 21.50 21.50 3781564700 21.47 21.47 3781564700
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9755 5 -140 -1.41 237849 597444 1100000 237849 -1.41 39.81 21.62 21.62 2300112322 21.44 21.44 2300112322
26 에스지헬스케어 398120 25 3280 2 50 1.55 2280416 323713 11074700 2280416 1.55 704.46 20.59 20.59 7565468042 20.83 20.83 7565468042
27 자이글 234920 26 4725 2 420 9.76 2749615 333769 13530910 2749615 9.76 823.81 20.32 20.32 13147933703 20.56 20.56 13147933703
28 KODEX 코스닥150선물인버스 251340 27 3965 2 50 1.28 14573383 35133364 71200000 14573383 1.28 41.48 20.47 20.47 57532779787 20.38 20.38 57532779787
29 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 28 20155 5 -175 -0.86 204444 265383 1000000 204444 -0.86 77.04 20.44 20.44 4094031150 20.31 20.31 4094031150
30 대한제당우 001795 29 3280 5 -390 -10.63 1249979 5346532 6482760 1249979 -10.63 23.38 19.28 19.28 4194787763 19.73 19.73 4194787763
31 케스피온 079190 30 617 1 142 29.89 7328207 202998 38355514 7328207 29.89 3609.99 19.11 19.11 4389165026 18.55 18.55 4389165026

31
top30/20250507/top30-atvtr-20250507-112001.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
포메탈,119500,1,4515,2,565,14.30,15179825,12429031,11847232,15179825,14.30,122.13,128.13,128.13,69670458002,130.25,130.25,69670458002
일정실업,008500,2,26000,5,-5850,-18.37,859987,88370,1200000,859987,-18.37,973.17,71.67,71.67,23828113025,76.37,76.37,23828113025
엠디바이스,226590,3,13910,2,1210,9.53,7376950,12356325,10567784,7376950,9.53,59.70,69.81,69.81,102738194465,69.89,69.89,102738194465
태영건설우,009415,4,12070,2,1040,9.43,381916,126789,649974,381916,9.43,301.22,58.76,58.76,4741834155,60.44,60.44,4741834155
상지건설,042940,5,29350,2,3100,11.81,1788568,5056244,3981814,1788568,11.81,35.37,44.92,44.92,53746949350,45.99,45.99,53746949350
대보마그네틱,290670,6,19260,2,3760,24.26,3531276,3766856,7857660,3531276,24.26,93.75,44.94,44.94,66652476535,44.04,44.04,66652476535
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,436626,14041,1000000,436626,-2.26,3109.65,43.66,43.66,3684033440,43.68,43.68,3684033440
형지I&C,011080,8,2200,5,-125,-5.38,12546699,69518800,31541686,12546699,-5.38,18.05,39.78,39.78,29407387219,42.38,42.38,29407387219
메가터치,446540,9,4635,2,205,4.63,8083445,9976338,20771000,8083445,4.63,81.03,38.92,38.92,38240633110,39.72,39.72,38240633110
평화홀딩스,010770,10,5860,1,1350,29.93,5612036,5854653,14625466,5612036,29.93,95.86,38.37,38.37,31809419400,37.11,37.11,31809419400
평화산업,090080,11,1325,2,264,24.88,19426121,7570013,54902259,19426121,24.88,256.62,35.38,35.38,24842874570,34.15,34.15,24842874570
웅진,016880,12,1820,2,118,6.93,25019982,49488632,79927080,25019982,6.93,50.56,31.30,31.30,45195692706,31.07,31.07,45195692706
아이스크림에듀,289010,13,5810,5,-350,-5.68,4168572,13592532,13523317,4168572,-5.68,30.67,30.83,30.83,24327555970,30.96,30.96,24327555970
대영포장,014160,14,1444,2,260,21.96,33582574,15063134,108394549,33582574,21.96,222.95,30.98,30.98,46659051392,29.81,29.81,46659051392
시공테크,020710,15,8240,5,-550,-6.26,5780894,20078658,20047970,5780894,-6.26,28.79,28.84,28.84,47932091855,29.02,29.02,47932091855
SOL 팔란티어미국채커버드콜혼합,0040X0,16,10450,5,-275,-2.56,215818,276786,800000,215818,-2.56,77.97,26.98,26.98,2242234326,26.82,26.82,2242234326
인벤티지랩,389470,17,53500,2,6600,14.07,2951643,3041453,10624200,2951643,14.07,97.05,27.78,27.78,151158336700,26.59,26.59,151158336700
아남전자,008700,18,1582,2,227,16.75,20246272,225447,77124820,20246272,16.75,8980.50,26.25,26.25,31625434362,25.92,25.92,31625434362
대성하이텍,129920,19,4800,2,720,17.65,3346232,508473,13715053,3346232,17.65,658.09,24.40,24.40,16008282128,24.32,24.32,16008282128
버넥트,438700,20,6410,2,1060,19.81,2696300,1616016,11144890,2696300,19.81,166.85,24.19,24.19,16602048735,23.24,23.24,16602048735
코어라인소프트,384470,21,6840,2,1470,27.37,3017335,78271,12841064,3017335,27.37,3854.98,23.50,23.50,20262240340,23.07,23.07,20262240340
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17690,5,-235,-1.31,219492,297124,1000000,219492,-1.31,73.87,21.95,21.95,3861534800,21.83,21.83,3861534800
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,23,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9770,5,-125,-1.26,238036,597444,1100000,238036,-1.26,39.84,21.64,21.64,2301938017,21.42,21.42,2301938017
에스지헬스케어,398120,25,3285,2,55,1.70,2308559,323713,11074700,2308559,1.70,713.15,20.85,20.85,7658432952,21.05,21.05,7658432952
자이글,234920,26,4740,2,435,10.10,2819511,333769,13530910,2819511,10.10,844.75,20.84,20.84,13483812332,21.02,21.02,13483812332
KODEX 코스닥150선물인버스,251340,27,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548
웹케시,053580,28,13690,2,2070,17.81,2990400,450157,13636248,2990400,17.81,664.30,21.93,21.93,38664981315,20.71,20.71,38664981315
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,20140,5,-190,-0.93,204454,265383,1000000,204454,-0.93,77.04,20.45,20.45,4094232610,20.33,20.33,4094232610
대한제당우,001795,30,3300,5,-370,-10.08,1292490,5346532,6482760,1292490,-10.08,24.17,19.94,19.94,4334696503,20.26,20.26,4334696503
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4515 2 565 14.30 15179825 12429031 11847232 15179825 14.30 122.13 128.13 128.13 69670458002 130.25 130.25 69670458002
3 일정실업 008500 2 26000 5 -5850 -18.37 859987 88370 1200000 859987 -18.37 973.17 71.67 71.67 23828113025 76.37 76.37 23828113025
4 엠디바이스 226590 3 13910 2 1210 9.53 7376950 12356325 10567784 7376950 9.53 59.70 69.81 69.81 102738194465 69.89 69.89 102738194465
5 태영건설우 009415 4 12070 2 1040 9.43 381916 126789 649974 381916 9.43 301.22 58.76 58.76 4741834155 60.44 60.44 4741834155
6 상지건설 042940 5 29350 2 3100 11.81 1788568 5056244 3981814 1788568 11.81 35.37 44.92 44.92 53746949350 45.99 45.99 53746949350
7 대보마그네틱 290670 6 19260 2 3760 24.26 3531276 3766856 7857660 3531276 24.26 93.75 44.94 44.94 66652476535 44.04 44.04 66652476535
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 436626 14041 1000000 436626 -2.26 3109.65 43.66 43.66 3684033440 43.68 43.68 3684033440
9 형지I&C 011080 8 2200 5 -125 -5.38 12546699 69518800 31541686 12546699 -5.38 18.05 39.78 39.78 29407387219 42.38 42.38 29407387219
10 메가터치 446540 9 4635 2 205 4.63 8083445 9976338 20771000 8083445 4.63 81.03 38.92 38.92 38240633110 39.72 39.72 38240633110
11 평화홀딩스 010770 10 5860 1 1350 29.93 5612036 5854653 14625466 5612036 29.93 95.86 38.37 38.37 31809419400 37.11 37.11 31809419400
12 평화산업 090080 11 1325 2 264 24.88 19426121 7570013 54902259 19426121 24.88 256.62 35.38 35.38 24842874570 34.15 34.15 24842874570
13 웅진 016880 12 1820 2 118 6.93 25019982 49488632 79927080 25019982 6.93 50.56 31.30 31.30 45195692706 31.07 31.07 45195692706
14 아이스크림에듀 289010 13 5810 5 -350 -5.68 4168572 13592532 13523317 4168572 -5.68 30.67 30.83 30.83 24327555970 30.96 30.96 24327555970
15 대영포장 014160 14 1444 2 260 21.96 33582574 15063134 108394549 33582574 21.96 222.95 30.98 30.98 46659051392 29.81 29.81 46659051392
16 시공테크 020710 15 8240 5 -550 -6.26 5780894 20078658 20047970 5780894 -6.26 28.79 28.84 28.84 47932091855 29.02 29.02 47932091855
17 SOL 팔란티어미국채커버드콜혼합 0040X0 16 10450 5 -275 -2.56 215818 276786 800000 215818 -2.56 77.97 26.98 26.98 2242234326 26.82 26.82 2242234326
18 인벤티지랩 389470 17 53500 2 6600 14.07 2951643 3041453 10624200 2951643 14.07 97.05 27.78 27.78 151158336700 26.59 26.59 151158336700
19 아남전자 008700 18 1582 2 227 16.75 20246272 225447 77124820 20246272 16.75 8980.50 26.25 26.25 31625434362 25.92 25.92 31625434362
20 대성하이텍 129920 19 4800 2 720 17.65 3346232 508473 13715053 3346232 17.65 658.09 24.40 24.40 16008282128 24.32 24.32 16008282128
21 버넥트 438700 20 6410 2 1060 19.81 2696300 1616016 11144890 2696300 19.81 166.85 24.19 24.19 16602048735 23.24 23.24 16602048735
22 코어라인소프트 384470 21 6840 2 1470 27.37 3017335 78271 12841064 3017335 27.37 3854.98 23.50 23.50 20262240340 23.07 23.07 20262240340
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 17690 5 -235 -1.31 219492 297124 1000000 219492 -1.31 73.87 21.95 21.95 3861534800 21.83 21.83 3861534800
24 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 23 54735 5 -500 -0.91 61285 276 280000 61285 -0.91 9999.99 21.89 21.89 3331582255 21.74 21.74 3331582255
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9770 5 -125 -1.26 238036 597444 1100000 238036 -1.26 39.84 21.64 21.64 2301938017 21.42 21.42 2301938017
26 에스지헬스케어 398120 25 3285 2 55 1.70 2308559 323713 11074700 2308559 1.70 713.15 20.85 20.85 7658432952 21.05 21.05 7658432952
27 자이글 234920 26 4740 2 435 10.10 2819511 333769 13530910 2819511 10.10 844.75 20.84 20.84 13483812332 21.02 21.02 13483812332
28 KODEX 코스닥150선물인버스 251340 27 3965 2 50 1.28 14937343 35133364 71200000 14937343 1.28 42.52 20.98 20.98 58975834548 20.89 20.89 58975834548
29 웹케시 053580 28 13690 2 2070 17.81 2990400 450157 13636248 2990400 17.81 664.30 21.93 21.93 38664981315 20.71 20.71 38664981315
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 20140 5 -190 -0.93 204454 265383 1000000 204454 -0.93 77.04 20.45 20.45 4094232610 20.33 20.33 4094232610
31 대한제당우 001795 30 3300 5 -370 -10.08 1292490 5346532 6482760 1292490 -10.08 24.17 19.94 19.94 4334696503 20.26 20.26 4334696503

31
top30/20250507/top30-atvtr-20250507-113002.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
포메탈,119500,1,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979
일정실업,008500,2,25850,5,-6000,-18.84,865033,88370,1200000,865033,-18.84,978.88,72.09,72.09,23958763825,77.24,77.24,23958763825
엠디바이스,226590,3,13770,2,1070,8.43,7463926,12356325,10567784,7463926,8.43,60.41,70.63,70.63,103936958760,71.43,71.43,103936958760
태영건설우,009415,4,12150,2,1120,10.15,388095,126789,649974,388095,10.15,306.10,59.71,59.71,4817745945,61.01,61.01,4817745945
상지건설,042940,5,29150,2,2900,11.05,1799787,5056244,3981814,1799787,11.05,35.60,45.20,45.20,54074263700,46.59,46.59,54074263700
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,6,8435,5,-195,-2.26,455582,14041,1000000,455582,-2.26,3244.65,45.56,45.56,3843974690,45.57,45.57,3843974690
대보마그네틱,290670,7,19760,2,4260,27.48,3600817,3766856,7857660,3600817,27.48,95.59,45.83,45.83,68015584590,43.81,43.81,68015584590
형지I&C,011080,8,2185,5,-140,-6.02,12738053,69518800,31541686,12738053,-6.02,18.32,40.38,40.38,29826017199,43.28,43.28,29826017199
메가터치,446540,9,4660,2,230,5.19,8278344,9976338,20771000,8278344,5.19,82.98,39.86,39.86,39139330230,40.44,40.44,39139330230
평화홀딩스,010770,10,5860,1,1350,29.93,5614693,5854653,14625466,5614693,29.93,95.90,38.39,38.39,31824989420,37.13,37.13,31824989420
평화산업,090080,11,1327,2,266,25.07,19751413,7570013,54902259,19751413,25.07,260.92,35.98,35.98,25272052207,34.69,34.69,25272052207
웅진,016880,12,1796,2,94,5.52,25719356,49488632,79927080,25719356,5.52,51.97,32.18,32.18,46455172523,32.36,32.36,46455172523
아이스크림에듀,289010,13,5740,5,-420,-6.82,4195842,13592532,13523317,4195842,-6.82,30.87,31.03,31.03,24484682010,31.54,31.54,24484682010
대영포장,014160,14,1439,2,255,21.54,34714567,15063134,108394549,34714567,21.54,230.46,32.03,32.03,48294643042,30.96,30.96,48294643042
시공테크,020710,15,8280,5,-510,-5.80,5853876,20078658,20047970,5853876,-5.80,29.15,29.20,29.20,48535768025,29.24,29.24,48535768025
SOL 팔란티어미국채커버드콜혼합,0040X0,16,10445,5,-280,-2.61,217544,276786,800000,217544,-2.61,78.60,27.19,27.19,2260271980,27.05,27.05,2260271980
인벤티지랩,389470,17,53700,2,6800,14.50,2973867,3041453,10624200,2973867,14.50,97.78,27.99,27.99,152342491800,26.70,26.70,152342491800
아남전자,008700,18,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595
대성하이텍,129920,19,4770,2,690,16.91,3422124,508473,13715053,3422124,16.91,673.02,24.95,24.95,16369820960,25.02,25.02,16369820960
웹케시,053580,20,13480,2,1860,16.01,3455529,450157,13636248,3455529,16.01,767.63,25.34,25.34,44954840725,24.46,24.46,44954840725
버넥트,438700,21,6400,2,1050,19.63,2786273,1616016,11144890,2786273,19.63,172.42,25.00,25.00,17177626070,24.08,24.08,17177626070
코어라인소프트,384470,22,6770,2,1400,26.07,3064859,78271,12841064,3064859,26.07,3915.70,23.87,23.87,20586775650,23.68,23.68,20586775650
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,24,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255
TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9770,5,-125,-1.26,239450,597444,1100000,239450,-1.26,40.08,21.77,21.77,2315727837,21.55,21.55,2315727837
에스지헬스케어,398120,26,3305,2,75,2.32,2350742,323713,11074700,2350742,2.32,726.18,21.23,21.23,7798908307,21.31,21.31,7798908307
자이글,234920,27,4790,2,485,11.27,2849136,333769,13530910,2849136,11.27,853.63,21.06,21.06,13624767001,21.02,21.02,13624767001
KODEX 코스닥150선물인버스,251340,28,3970,2,55,1.40,15003161,35133364,71200000,15003161,1.40,42.70,21.07,21.07,59236849473,20.96,20.96,59236849473
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,20165,5,-395,-1.92,209859,149408,1000000,209859,-1.92,140.46,20.99,20.99,4207517380,20.87,20.87,4207517380
대한제당우,001795,30,3310,5,-360,-9.81,1304445,5346532,6482760,1304445,-9.81,24.40,20.12,20.12,4374196248,20.38,20.38,4374196248
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4545 2 595 15.06 15265497 12429031 11847232 15265497 15.06 122.82 128.85 128.85 70058528979 130.11 130.11 70058528979
3 일정실업 008500 2 25850 5 -6000 -18.84 865033 88370 1200000 865033 -18.84 978.88 72.09 72.09 23958763825 77.24 77.24 23958763825
4 엠디바이스 226590 3 13770 2 1070 8.43 7463926 12356325 10567784 7463926 8.43 60.41 70.63 70.63 103936958760 71.43 71.43 103936958760
5 태영건설우 009415 4 12150 2 1120 10.15 388095 126789 649974 388095 10.15 306.10 59.71 59.71 4817745945 61.01 61.01 4817745945
6 상지건설 042940 5 29150 2 2900 11.05 1799787 5056244 3981814 1799787 11.05 35.60 45.20 45.20 54074263700 46.59 46.59 54074263700
7 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 6 8435 5 -195 -2.26 455582 14041 1000000 455582 -2.26 3244.65 45.56 45.56 3843974690 45.57 45.57 3843974690
8 대보마그네틱 290670 7 19760 2 4260 27.48 3600817 3766856 7857660 3600817 27.48 95.59 45.83 45.83 68015584590 43.81 43.81 68015584590
9 형지I&C 011080 8 2185 5 -140 -6.02 12738053 69518800 31541686 12738053 -6.02 18.32 40.38 40.38 29826017199 43.28 43.28 29826017199
10 메가터치 446540 9 4660 2 230 5.19 8278344 9976338 20771000 8278344 5.19 82.98 39.86 39.86 39139330230 40.44 40.44 39139330230
11 평화홀딩스 010770 10 5860 1 1350 29.93 5614693 5854653 14625466 5614693 29.93 95.90 38.39 38.39 31824989420 37.13 37.13 31824989420
12 평화산업 090080 11 1327 2 266 25.07 19751413 7570013 54902259 19751413 25.07 260.92 35.98 35.98 25272052207 34.69 34.69 25272052207
13 웅진 016880 12 1796 2 94 5.52 25719356 49488632 79927080 25719356 5.52 51.97 32.18 32.18 46455172523 32.36 32.36 46455172523
14 아이스크림에듀 289010 13 5740 5 -420 -6.82 4195842 13592532 13523317 4195842 -6.82 30.87 31.03 31.03 24484682010 31.54 31.54 24484682010
15 대영포장 014160 14 1439 2 255 21.54 34714567 15063134 108394549 34714567 21.54 230.46 32.03 32.03 48294643042 30.96 30.96 48294643042
16 시공테크 020710 15 8280 5 -510 -5.80 5853876 20078658 20047970 5853876 -5.80 29.15 29.20 29.20 48535768025 29.24 29.24 48535768025
17 SOL 팔란티어미국채커버드콜혼합 0040X0 16 10445 5 -280 -2.61 217544 276786 800000 217544 -2.61 78.60 27.19 27.19 2260271980 27.05 27.05 2260271980
18 인벤티지랩 389470 17 53700 2 6800 14.50 2973867 3041453 10624200 2973867 14.50 97.78 27.99 27.99 152342491800 26.70 26.70 152342491800
19 아남전자 008700 18 1572 2 217 16.01 20459114 225447 77124820 20459114 16.01 9074.91 26.53 26.53 31960673595 26.36 26.36 31960673595
20 대성하이텍 129920 19 4770 2 690 16.91 3422124 508473 13715053 3422124 16.91 673.02 24.95 24.95 16369820960 25.02 25.02 16369820960
21 웹케시 053580 20 13480 2 1860 16.01 3455529 450157 13636248 3455529 16.01 767.63 25.34 25.34 44954840725 24.46 24.46 44954840725
22 버넥트 438700 21 6400 2 1050 19.63 2786273 1616016 11144890 2786273 19.63 172.42 25.00 25.00 17177626070 24.08 24.08 17177626070
23 코어라인소프트 384470 22 6770 2 1400 26.07 3064859 78271 12841064 3064859 26.07 3915.70 23.87 23.87 20586775650 23.68 23.68 20586775650
24 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 23 17650 5 -275 -1.53 220532 297124 1000000 220532 -1.53 74.22 22.05 22.05 3879890800 21.98 21.98 3879890800
25 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 24 54735 5 -500 -0.91 61285 276 280000 61285 -0.91 9999.99 21.89 21.89 3331582255 21.74 21.74 3331582255
26 TIMEFOLIO 미국배당다우존스액티브 0036D0 25 9770 5 -125 -1.26 239450 597444 1100000 239450 -1.26 40.08 21.77 21.77 2315727837 21.55 21.55 2315727837
27 에스지헬스케어 398120 26 3305 2 75 2.32 2350742 323713 11074700 2350742 2.32 726.18 21.23 21.23 7798908307 21.31 21.31 7798908307
28 자이글 234920 27 4790 2 485 11.27 2849136 333769 13530910 2849136 11.27 853.63 21.06 21.06 13624767001 21.02 21.02 13624767001
29 KODEX 코스닥150선물인버스 251340 28 3970 2 55 1.40 15003161 35133364 71200000 15003161 1.40 42.70 21.07 21.07 59236849473 20.96 20.96 59236849473
30 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 29 20165 5 -395 -1.92 209859 149408 1000000 209859 -1.92 140.46 20.99 20.99 4207517380 20.87 20.87 4207517380
31 대한제당우 001795 30 3310 5 -360 -9.81 1304445 5346532 6482760 1304445 -9.81 24.40 20.12 20.12 4374196248 20.38 20.38 4374196248

31
top30/20250507/top30-atvtr-20250507-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4595,2,645,16.33,15457631,12429031,11847232,15457631,16.33,124.37,130.47,130.47,70939171153,130.31,130.31,70939171153
일정실업,008500,2,26100,5,-5750,-18.05,872628,88370,1200000,872628,-18.05,987.47,72.72,72.72,24156795675,77.13,77.13,24156795675
엠디바이스,226590,3,13750,2,1050,8.27,7538395,12356325,10567784,7538395,8.27,61.01,71.33,71.33,104960457880,72.23,72.23,104960457880
태영건설우,009415,4,12240,2,1210,10.97,394476,126789,649974,394476,10.97,311.13,60.69,60.69,4895333370,61.53,61.53,4895333370
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,493494,14041,1000000,493494,-2.26,3514.66,49.35,49.35,4163857190,49.36,49.36,4163857190
상지건설,042940,6,29100,2,2850,10.86,1808877,5056244,3981814,1808877,10.86,35.78,45.43,45.43,54339379825,46.90,46.90,54339379825
대보마그네틱,290670,7,19760,2,4260,27.48,3670512,3766856,7857660,3670512,27.48,97.44,46.71,46.71,69391713615,44.69,44.69,69391713615
형지I&C,011080,8,2210,5,-115,-4.95,12864386,69518800,31541686,12864386,-4.95,18.50,40.79,40.79,30103603916,43.19,43.19,30103603916
메가터치,446540,9,4650,2,220,4.97,8333224,9976338,20771000,8333224,4.97,83.53,40.12,40.12,39395010480,40.79,40.79,39395010480
평화홀딩스,010770,10,5860,1,1350,29.93,5617929,5854653,14625466,5617929,29.93,95.96,38.41,38.41,31843952380,37.16,37.16,31843952380
평화산업,090080,11,1339,2,278,26.20,20286130,7570013,54902259,20286130,26.20,267.98,36.95,36.95,25984742529,35.35,35.35,25984742529
웅진,016880,12,1755,2,53,3.11,26430955,49488632,79927080,26430955,3.11,53.41,33.07,33.07,47715867899,34.02,34.02,47715867899
아이스크림에듀,289010,13,5780,5,-380,-6.17,4250368,13592532,13523317,4250368,-6.17,31.27,31.43,31.43,24798501275,31.73,31.73,24798501275
대영포장,014160,14,1454,2,270,22.80,35803807,15063134,108394549,35803807,22.80,237.69,33.03,33.03,49881649220,31.65,31.65,49881649220
시공테크,020710,15,8340,5,-450,-5.12,5926007,20078658,20047970,5926007,-5.12,29.51,29.56,29.56,49136989670,29.39,29.39,49136989670
웹케시,053580,16,13590,2,1970,16.95,3909131,450157,13636248,3909131,16.95,868.39,28.67,28.67,51176852275,27.62,27.62,51176852275
인벤티지랩,389470,17,53100,2,6200,13.22,2991112,3041453,10624200,2991112,13.22,98.34,28.15,28.15,153263513800,27.17,27.17,153263513800
SOL 팔란티어미국채커버드콜혼합,0040X0,18,10455,5,-270,-2.52,218507,276786,800000,218507,-2.52,78.94,27.31,27.31,2270334590,27.14,27.14,2270334590
아남전자,008700,19,1576,2,221,16.31,20651504,225447,77124820,20651504,16.31,9160.25,26.78,26.78,32263660273,26.54,26.54,32263660273
대성하이텍,129920,20,4750,2,670,16.42,3447530,508473,13715053,3447530,16.42,678.02,25.14,25.14,16490769545,25.31,25.31,16490769545
버넥트,438700,21,6340,2,990,18.50,2821173,1616016,11144890,2821173,18.50,174.58,25.31,25.31,17398807860,24.62,24.62,17398807860
코어라인소프트,384470,22,6800,2,1430,26.63,3098668,78271,12841064,3098668,26.63,3958.90,24.13,24.13,20817364340,23.84,23.84,20817364340
에스지헬스케어,398120,23,3540,2,310,9.60,2685225,323713,11074700,2685225,9.60,829.51,24.25,24.25,8958619219,22.85,22.85,8958619219
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9765,5,-130,-1.31,251193,597444,1100000,251193,-1.31,42.04,22.84,22.84,2430456887,22.63,22.63,2430456887
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20165,5,-395,-1.92,223827,149408,1000000,223827,-1.92,149.81,22.38,22.38,4489112260,22.26,22.26,4489112260
더즌,462860,26,4550,2,390,9.38,5508613,9094570,23804419,5508613,9.38,60.57,23.14,23.14,23987761101,22.15,22.15,23987761101
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040
자이글,234920,29,4775,2,470,10.92,2914453,333769,13530910,2914453,10.92,873.19,21.54,21.54,13939531052,21.57,21.57,13939531052
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,20160,5,-170,-0.84,214464,265383,1000000,214464,-0.84,80.81,21.45,21.45,4296033860,21.31,21.31,4296033860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4595 2 645 16.33 15457631 12429031 11847232 15457631 16.33 124.37 130.47 130.47 70939171153 130.31 130.31 70939171153
3 일정실업 008500 2 26100 5 -5750 -18.05 872628 88370 1200000 872628 -18.05 987.47 72.72 72.72 24156795675 77.13 77.13 24156795675
4 엠디바이스 226590 3 13750 2 1050 8.27 7538395 12356325 10567784 7538395 8.27 61.01 71.33 71.33 104960457880 72.23 72.23 104960457880
5 태영건설우 009415 4 12240 2 1210 10.97 394476 126789 649974 394476 10.97 311.13 60.69 60.69 4895333370 61.53 61.53 4895333370
6 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 5 8435 5 -195 -2.26 493494 14041 1000000 493494 -2.26 3514.66 49.35 49.35 4163857190 49.36 49.36 4163857190
7 상지건설 042940 6 29100 2 2850 10.86 1808877 5056244 3981814 1808877 10.86 35.78 45.43 45.43 54339379825 46.90 46.90 54339379825
8 대보마그네틱 290670 7 19760 2 4260 27.48 3670512 3766856 7857660 3670512 27.48 97.44 46.71 46.71 69391713615 44.69 44.69 69391713615
9 형지I&C 011080 8 2210 5 -115 -4.95 12864386 69518800 31541686 12864386 -4.95 18.50 40.79 40.79 30103603916 43.19 43.19 30103603916
10 메가터치 446540 9 4650 2 220 4.97 8333224 9976338 20771000 8333224 4.97 83.53 40.12 40.12 39395010480 40.79 40.79 39395010480
11 평화홀딩스 010770 10 5860 1 1350 29.93 5617929 5854653 14625466 5617929 29.93 95.96 38.41 38.41 31843952380 37.16 37.16 31843952380
12 평화산업 090080 11 1339 2 278 26.20 20286130 7570013 54902259 20286130 26.20 267.98 36.95 36.95 25984742529 35.35 35.35 25984742529
13 웅진 016880 12 1755 2 53 3.11 26430955 49488632 79927080 26430955 3.11 53.41 33.07 33.07 47715867899 34.02 34.02 47715867899
14 아이스크림에듀 289010 13 5780 5 -380 -6.17 4250368 13592532 13523317 4250368 -6.17 31.27 31.43 31.43 24798501275 31.73 31.73 24798501275
15 대영포장 014160 14 1454 2 270 22.80 35803807 15063134 108394549 35803807 22.80 237.69 33.03 33.03 49881649220 31.65 31.65 49881649220
16 시공테크 020710 15 8340 5 -450 -5.12 5926007 20078658 20047970 5926007 -5.12 29.51 29.56 29.56 49136989670 29.39 29.39 49136989670
17 웹케시 053580 16 13590 2 1970 16.95 3909131 450157 13636248 3909131 16.95 868.39 28.67 28.67 51176852275 27.62 27.62 51176852275
18 인벤티지랩 389470 17 53100 2 6200 13.22 2991112 3041453 10624200 2991112 13.22 98.34 28.15 28.15 153263513800 27.17 27.17 153263513800
19 SOL 팔란티어미국채커버드콜혼합 0040X0 18 10455 5 -270 -2.52 218507 276786 800000 218507 -2.52 78.94 27.31 27.31 2270334590 27.14 27.14 2270334590
20 아남전자 008700 19 1576 2 221 16.31 20651504 225447 77124820 20651504 16.31 9160.25 26.78 26.78 32263660273 26.54 26.54 32263660273
21 대성하이텍 129920 20 4750 2 670 16.42 3447530 508473 13715053 3447530 16.42 678.02 25.14 25.14 16490769545 25.31 25.31 16490769545
22 버넥트 438700 21 6340 2 990 18.50 2821173 1616016 11144890 2821173 18.50 174.58 25.31 25.31 17398807860 24.62 24.62 17398807860
23 코어라인소프트 384470 22 6800 2 1430 26.63 3098668 78271 12841064 3098668 26.63 3958.90 24.13 24.13 20817364340 23.84 23.84 20817364340
24 에스지헬스케어 398120 23 3540 2 310 9.60 2685225 323713 11074700 2685225 9.60 829.51 24.25 24.25 8958619219 22.85 22.85 8958619219
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9765 5 -130 -1.31 251193 597444 1100000 251193 -1.31 42.04 22.84 22.84 2430456887 22.63 22.63 2430456887
26 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 25 20165 5 -395 -1.92 223827 149408 1000000 223827 -1.92 149.81 22.38 22.38 4489112260 22.26 22.26 4489112260
27 더즌 462860 26 4550 2 390 9.38 5508613 9094570 23804419 5508613 9.38 60.57 23.14 23.14 23987761101 22.15 22.15 23987761101
28 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 27 17650 5 -275 -1.53 220532 297124 1000000 220532 -1.53 74.22 22.05 22.05 3879890800 21.98 21.98 3879890800
29 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 28 54785 5 -450 -0.81 61286 276 280000 61286 -0.81 9999.99 21.89 21.89 3331637040 21.72 21.72 3331637040
30 자이글 234920 29 4775 2 470 10.92 2914453 333769 13530910 2914453 10.92 873.19 21.54 21.54 13939531052 21.57 21.57 13939531052
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 20160 5 -170 -0.84 214464 265383 1000000 214464 -0.84 80.81 21.45 21.45 4296033860 21.31 21.31 4296033860

31
top30/20250507/top30-atvtr-20250507-115002.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
포메탈,119500,1,4555,2,605,15.32,15507781,12429031,11847232,15507781,15.32,124.77,130.90,130.90,71168078994,131.88,131.88,71168078994
일정실업,008500,2,26750,5,-5100,-16.01,889356,88370,1200000,889356,-16.01,1006.40,74.11,74.11,24606757825,76.66,76.66,24606757825
엠디바이스,226590,3,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365
태영건설우,009415,4,12850,2,1820,16.50,404505,126789,649974,404505,16.50,319.04,62.23,62.23,5021280190,60.12,60.12,5021280190
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,512450,14041,1000000,512450,-2.26,3649.67,51.24,51.24,4323798440,51.26,51.26,4323798440
상지건설,042940,6,29150,2,2900,11.05,1815744,5056244,3981814,1815744,11.05,35.91,45.60,45.60,54539910275,46.99,46.99,54539910275
대보마그네틱,290670,7,19950,2,4450,28.71,3766700,3766856,7857660,3766700,28.71,100.00,47.94,47.94,71309853045,45.49,45.49,71309853045
형지I&C,011080,8,2190,5,-135,-5.81,12919860,69518800,31541686,12919860,-5.81,18.58,40.96,40.96,30225706071,43.76,43.76,30225706071
메가터치,446540,9,4677,2,247,5.58,8389848,9976338,20771000,8389848,5.58,84.10,40.39,40.39,39659407960,40.82,40.82,39659407960
평화홀딩스,010770,10,5860,1,1350,29.93,5621412,5854653,14625466,5621412,29.93,96.02,38.44,38.44,31864362760,37.18,37.18,31864362760
평화산업,090080,11,1333,2,272,25.64,20558663,7570013,54902259,20558663,25.64,271.58,37.45,37.45,26347770861,36.00,36.00,26347770861
에스지헬스케어,398120,12,3775,2,545,16.87,4180335,323713,11074700,4180335,16.87,1291.37,37.75,37.75,14493074258,34.67,34.67,14493074258
웅진,016880,13,1791,2,89,5.23,27043319,49488632,79927080,27043319,5.23,54.65,33.83,33.83,48804592702,34.09,34.09,48804592702
대영포장,014160,14,1465,2,281,23.73,36600150,15063134,108394549,36600150,23.73,242.98,33.77,33.77,51041308768,32.14,32.14,51041308768
아이스크림에듀,289010,15,5770,5,-390,-6.33,4293005,13592532,13523317,4293005,-6.33,31.58,31.75,31.75,25043837865,32.10,32.10,25043837865
웹케시,053580,16,13880,2,2260,19.45,4316966,450157,13636248,4316966,19.45,958.99,31.66,31.66,56843312110,30.03,30.03,56843312110
시공테크,020710,17,8350,5,-440,-5.01,5965858,20078658,20047970,5965858,-5.01,29.71,29.76,29.76,49469710660,29.55,29.55,49469710660
인벤티지랩,389470,18,52600,2,5700,12.15,3020055,3041453,10624200,3020055,12.15,99.30,28.43,28.43,154791860950,27.70,27.70,154791860950
SOL 팔란티어미국채커버드콜혼합,0040X0,19,10455,5,-270,-2.52,221597,276786,800000,221597,-2.52,80.06,27.70,27.70,2302640520,27.53,27.53,2302640520
아남전자,008700,20,1573,2,218,16.09,20889757,225447,77124820,20889757,16.09,9265.93,27.09,27.09,32638243053,26.90,26.90,32638243053
더즌,462860,21,4415,2,255,6.13,6421986,9094570,23804419,6421986,6.13,70.61,26.98,26.98,28055706363,26.70,26.70,28055706363
대성하이텍,129920,22,4780,2,700,17.16,3459906,508473,13715053,3459906,17.16,680.45,25.23,25.23,16549694650,25.24,25.24,16549694650
버넥트,438700,23,6310,2,960,17.94,2837980,1616016,11144890,2837980,17.94,175.62,25.46,25.46,17504973350,24.89,24.89,17504973350
코어라인소프트,384470,24,6850,2,1480,27.56,3119783,78271,12841064,3119783,27.56,3985.87,24.30,24.30,20961056715,23.83,23.83,20961056715
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20195,5,-365,-1.78,239827,149408,1000000,239827,-1.78,160.52,23.98,23.98,4812232260,23.83,23.83,4812232260
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,253346,597444,1100000,253346,-1.36,42.40,23.03,23.03,2451467757,22.83,22.83,2451467757
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220533,297124,1000000,220533,-1.53,74.22,22.05,22.05,3879908450,21.98,21.98,3879908450
자이글,234920,28,4775,2,470,10.92,2934237,333769,13530910,2934237,10.92,879.12,21.69,21.69,14034167632,21.72,21.72,14034167632
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,29,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040
대한제당우,001795,30,3285,5,-385,-10.49,1373272,5346532,6482760,1373272,-10.49,25.69,21.18,21.18,4600887333,21.60,21.60,4600887333
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4555 2 605 15.32 15507781 12429031 11847232 15507781 15.32 124.77 130.90 130.90 71168078994 131.88 131.88 71168078994
3 일정실업 008500 2 26750 5 -5100 -16.01 889356 88370 1200000 889356 -16.01 1006.40 74.11 74.11 24606757825 76.66 76.66 24606757825
4 엠디바이스 226590 3 13790 2 1090 8.58 7567627 12356325 10567784 7567627 8.58 61.24 71.61 71.61 105363678365 72.30 72.30 105363678365
5 태영건설우 009415 4 12850 2 1820 16.50 404505 126789 649974 404505 16.50 319.04 62.23 62.23 5021280190 60.12 60.12 5021280190
6 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 5 8435 5 -195 -2.26 512450 14041 1000000 512450 -2.26 3649.67 51.24 51.24 4323798440 51.26 51.26 4323798440
7 상지건설 042940 6 29150 2 2900 11.05 1815744 5056244 3981814 1815744 11.05 35.91 45.60 45.60 54539910275 46.99 46.99 54539910275
8 대보마그네틱 290670 7 19950 2 4450 28.71 3766700 3766856 7857660 3766700 28.71 100.00 47.94 47.94 71309853045 45.49 45.49 71309853045
9 형지I&C 011080 8 2190 5 -135 -5.81 12919860 69518800 31541686 12919860 -5.81 18.58 40.96 40.96 30225706071 43.76 43.76 30225706071
10 메가터치 446540 9 4677 2 247 5.58 8389848 9976338 20771000 8389848 5.58 84.10 40.39 40.39 39659407960 40.82 40.82 39659407960
11 평화홀딩스 010770 10 5860 1 1350 29.93 5621412 5854653 14625466 5621412 29.93 96.02 38.44 38.44 31864362760 37.18 37.18 31864362760
12 평화산업 090080 11 1333 2 272 25.64 20558663 7570013 54902259 20558663 25.64 271.58 37.45 37.45 26347770861 36.00 36.00 26347770861
13 에스지헬스케어 398120 12 3775 2 545 16.87 4180335 323713 11074700 4180335 16.87 1291.37 37.75 37.75 14493074258 34.67 34.67 14493074258
14 웅진 016880 13 1791 2 89 5.23 27043319 49488632 79927080 27043319 5.23 54.65 33.83 33.83 48804592702 34.09 34.09 48804592702
15 대영포장 014160 14 1465 2 281 23.73 36600150 15063134 108394549 36600150 23.73 242.98 33.77 33.77 51041308768 32.14 32.14 51041308768
16 아이스크림에듀 289010 15 5770 5 -390 -6.33 4293005 13592532 13523317 4293005 -6.33 31.58 31.75 31.75 25043837865 32.10 32.10 25043837865
17 웹케시 053580 16 13880 2 2260 19.45 4316966 450157 13636248 4316966 19.45 958.99 31.66 31.66 56843312110 30.03 30.03 56843312110
18 시공테크 020710 17 8350 5 -440 -5.01 5965858 20078658 20047970 5965858 -5.01 29.71 29.76 29.76 49469710660 29.55 29.55 49469710660
19 인벤티지랩 389470 18 52600 2 5700 12.15 3020055 3041453 10624200 3020055 12.15 99.30 28.43 28.43 154791860950 27.70 27.70 154791860950
20 SOL 팔란티어미국채커버드콜혼합 0040X0 19 10455 5 -270 -2.52 221597 276786 800000 221597 -2.52 80.06 27.70 27.70 2302640520 27.53 27.53 2302640520
21 아남전자 008700 20 1573 2 218 16.09 20889757 225447 77124820 20889757 16.09 9265.93 27.09 27.09 32638243053 26.90 26.90 32638243053
22 더즌 462860 21 4415 2 255 6.13 6421986 9094570 23804419 6421986 6.13 70.61 26.98 26.98 28055706363 26.70 26.70 28055706363
23 대성하이텍 129920 22 4780 2 700 17.16 3459906 508473 13715053 3459906 17.16 680.45 25.23 25.23 16549694650 25.24 25.24 16549694650
24 버넥트 438700 23 6310 2 960 17.94 2837980 1616016 11144890 2837980 17.94 175.62 25.46 25.46 17504973350 24.89 24.89 17504973350
25 코어라인소프트 384470 24 6850 2 1480 27.56 3119783 78271 12841064 3119783 27.56 3985.87 24.30 24.30 20961056715 23.83 23.83 20961056715
26 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 25 20195 5 -365 -1.78 239827 149408 1000000 239827 -1.78 160.52 23.98 23.98 4812232260 23.83 23.83 4812232260
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9760 5 -135 -1.36 253346 597444 1100000 253346 -1.36 42.40 23.03 23.03 2451467757 22.83 22.83 2451467757
28 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 27 17650 5 -275 -1.53 220533 297124 1000000 220533 -1.53 74.22 22.05 22.05 3879908450 21.98 21.98 3879908450
29 자이글 234920 28 4775 2 470 10.92 2934237 333769 13530910 2934237 10.92 879.12 21.69 21.69 14034167632 21.72 21.72 14034167632
30 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 29 54785 5 -450 -0.81 61286 276 280000 61286 -0.81 9999.99 21.89 21.89 3331637040 21.72 21.72 3331637040
31 대한제당우 001795 30 3285 5 -385 -10.49 1373272 5346532 6482760 1373272 -10.49 25.69 21.18 21.18 4600887333 21.60 21.60 4600887333

31
top30/20250507/top30-atvtr-20250507-120002.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
포메탈,119500,1,4525,2,575,14.56,15581726,12429031,11847232,15581726,14.56,125.37,131.52,131.52,71503562755,133.38,133.38,71503562755
일정실업,008500,2,26550,5,-5300,-16.64,896834,88370,1200000,896834,-16.64,1014.86,74.74,74.74,24807312275,77.86,77.86,24807312275
엠디바이스,226590,3,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910
태영건설우,009415,4,13310,2,2280,20.67,422899,126789,649974,422899,20.67,333.55,65.06,65.06,5262188980,60.83,60.83,5262188980
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8440,5,-190,-2.20,536145,14041,1000000,536145,-2.20,3818.42,53.61,53.61,4523736850,53.60,53.60,4523736850
상지건설,042940,6,29900,2,3650,13.90,1867071,5056244,3981814,1867071,13.90,36.93,46.89,46.89,56060254400,47.09,47.09,56060254400
대보마그네틱,290670,7,19730,2,4230,27.29,3822252,3766856,7857660,3822252,27.29,101.47,48.64,48.64,72417582065,46.71,46.71,72417582065
형지I&C,011080,8,2205,5,-120,-5.16,12980474,69518800,31541686,12980474,-5.16,18.67,41.15,41.15,30358444766,43.65,43.65,30358444766
에스지헬스케어,398120,9,3620,2,390,12.07,4755793,323713,11074700,4755793,12.07,1469.14,42.94,42.94,16611922352,41.44,41.44,16611922352
메가터치,446540,10,4650,2,220,4.97,8458011,9976338,20771000,8458011,4.97,84.78,40.72,40.72,39977868424,41.39,41.39,39977868424
평화홀딩스,010770,11,5860,1,1350,29.93,5624015,5854653,14625466,5624015,29.93,96.06,38.45,38.45,31879616340,37.20,37.20,31879616340
평화산업,090080,12,1342,2,281,26.48,21308569,7570013,54902259,21308569,26.48,281.49,38.81,38.81,27358137420,37.13,37.13,27358137420
웅진,016880,13,1763,2,61,3.58,27423172,49488632,79927080,27423172,3.58,55.41,34.31,34.31,49480275335,35.11,35.11,49480275335
대영포장,014160,14,1455,2,271,22.89,37650598,15063134,108394549,37650598,22.89,249.95,34.73,34.73,52578718302,33.34,33.34,52578718302
웹케시,053580,15,14300,2,2680,23.06,4887653,450157,13636248,4887653,23.06,1085.77,35.84,35.84,64935425305,33.30,33.30,64935425305
아이스크림에듀,289010,16,5730,5,-430,-6.98,4331985,13592532,13523317,4331985,-6.98,31.87,32.03,32.03,25266954665,32.61,32.61,25266954665
시공테크,020710,17,8220,5,-570,-6.48,6034177,20078658,20047970,6034177,-6.48,30.05,30.10,30.10,50034633045,30.36,30.36,50034633045
인벤티지랩,389470,18,52200,2,5300,11.30,3070558,3041453,10624200,3070558,11.30,100.96,28.90,28.90,157419084650,28.39,28.39,157419084650
더즌,462860,19,4390,2,230,5.53,6641802,9094570,23804419,6641802,5.53,73.03,27.90,27.90,29023148988,27.77,27.77,29023148988
SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,221921,276786,800000,221921,-2.52,80.18,27.74,27.74,2306027900,27.57,27.57,2306027900
아남전자,008700,21,1575,2,220,16.24,21178308,225447,77124820,21178308,16.24,9393.92,27.46,27.46,33091992692,27.24,27.24,33091992692
버넥트,438700,22,6230,2,880,16.45,2868507,1616016,11144890,2868507,16.45,177.50,25.74,25.74,17695992330,25.49,25.49,17695992330
대성하이텍,129920,23,4785,2,705,17.28,3483162,508473,13715053,3483162,17.28,685.02,25.40,25.40,16660898130,25.39,25.39,16660898130
코어라인소프트,384470,24,6925,2,1555,28.96,3218471,78271,12841064,3218471,28.96,4111.96,25.06,25.06,21644318105,24.34,24.34,21644318105
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20170,5,-390,-1.90,243793,149408,1000000,243793,-1.90,163.17,24.38,24.38,4892226480,24.25,24.25,4892226480
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,254143,597444,1100000,254143,-1.36,42.54,23.10,23.10,2459244272,22.91,22.91,2459244272
자이글,234920,27,4680,2,375,8.71,2974532,333769,13530910,2974532,8.71,891.19,21.98,21.98,14223886792,22.46,22.46,14223886792
대한제당우,001795,28,3260,5,-410,-11.17,1395685,5346532,6482760,1395685,-11.17,26.10,21.53,21.53,4674230923,22.12,22.12,4674230923
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,30,54820,5,-415,-0.75,61288,276,280000,61288,-0.75,9999.99,21.89,21.89,3331746680,21.71,21.71,3331746680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4525 2 575 14.56 15581726 12429031 11847232 15581726 14.56 125.37 131.52 131.52 71503562755 133.38 133.38 71503562755
3 일정실업 008500 2 26550 5 -5300 -16.64 896834 88370 1200000 896834 -16.64 1014.86 74.74 74.74 24807312275 77.86 77.86 24807312275
4 엠디바이스 226590 3 13670 2 970 7.64 7679134 12356325 10567784 7679134 7.64 62.15 72.67 72.67 106892549910 73.99 73.99 106892549910
5 태영건설우 009415 4 13310 2 2280 20.67 422899 126789 649974 422899 20.67 333.55 65.06 65.06 5262188980 60.83 60.83 5262188980
6 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 5 8440 5 -190 -2.20 536145 14041 1000000 536145 -2.20 3818.42 53.61 53.61 4523736850 53.60 53.60 4523736850
7 상지건설 042940 6 29900 2 3650 13.90 1867071 5056244 3981814 1867071 13.90 36.93 46.89 46.89 56060254400 47.09 47.09 56060254400
8 대보마그네틱 290670 7 19730 2 4230 27.29 3822252 3766856 7857660 3822252 27.29 101.47 48.64 48.64 72417582065 46.71 46.71 72417582065
9 형지I&C 011080 8 2205 5 -120 -5.16 12980474 69518800 31541686 12980474 -5.16 18.67 41.15 41.15 30358444766 43.65 43.65 30358444766
10 에스지헬스케어 398120 9 3620 2 390 12.07 4755793 323713 11074700 4755793 12.07 1469.14 42.94 42.94 16611922352 41.44 41.44 16611922352
11 메가터치 446540 10 4650 2 220 4.97 8458011 9976338 20771000 8458011 4.97 84.78 40.72 40.72 39977868424 41.39 41.39 39977868424
12 평화홀딩스 010770 11 5860 1 1350 29.93 5624015 5854653 14625466 5624015 29.93 96.06 38.45 38.45 31879616340 37.20 37.20 31879616340
13 평화산업 090080 12 1342 2 281 26.48 21308569 7570013 54902259 21308569 26.48 281.49 38.81 38.81 27358137420 37.13 37.13 27358137420
14 웅진 016880 13 1763 2 61 3.58 27423172 49488632 79927080 27423172 3.58 55.41 34.31 34.31 49480275335 35.11 35.11 49480275335
15 대영포장 014160 14 1455 2 271 22.89 37650598 15063134 108394549 37650598 22.89 249.95 34.73 34.73 52578718302 33.34 33.34 52578718302
16 웹케시 053580 15 14300 2 2680 23.06 4887653 450157 13636248 4887653 23.06 1085.77 35.84 35.84 64935425305 33.30 33.30 64935425305
17 아이스크림에듀 289010 16 5730 5 -430 -6.98 4331985 13592532 13523317 4331985 -6.98 31.87 32.03 32.03 25266954665 32.61 32.61 25266954665
18 시공테크 020710 17 8220 5 -570 -6.48 6034177 20078658 20047970 6034177 -6.48 30.05 30.10 30.10 50034633045 30.36 30.36 50034633045
19 인벤티지랩 389470 18 52200 2 5300 11.30 3070558 3041453 10624200 3070558 11.30 100.96 28.90 28.90 157419084650 28.39 28.39 157419084650
20 더즌 462860 19 4390 2 230 5.53 6641802 9094570 23804419 6641802 5.53 73.03 27.90 27.90 29023148988 27.77 27.77 29023148988
21 SOL 팔란티어미국채커버드콜혼합 0040X0 20 10455 5 -270 -2.52 221921 276786 800000 221921 -2.52 80.18 27.74 27.74 2306027900 27.57 27.57 2306027900
22 아남전자 008700 21 1575 2 220 16.24 21178308 225447 77124820 21178308 16.24 9393.92 27.46 27.46 33091992692 27.24 27.24 33091992692
23 버넥트 438700 22 6230 2 880 16.45 2868507 1616016 11144890 2868507 16.45 177.50 25.74 25.74 17695992330 25.49 25.49 17695992330
24 대성하이텍 129920 23 4785 2 705 17.28 3483162 508473 13715053 3483162 17.28 685.02 25.40 25.40 16660898130 25.39 25.39 16660898130
25 코어라인소프트 384470 24 6925 2 1555 28.96 3218471 78271 12841064 3218471 28.96 4111.96 25.06 25.06 21644318105 24.34 24.34 21644318105
26 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 25 20170 5 -390 -1.90 243793 149408 1000000 243793 -1.90 163.17 24.38 24.38 4892226480 24.25 24.25 4892226480
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9760 5 -135 -1.36 254143 597444 1100000 254143 -1.36 42.54 23.10 23.10 2459244272 22.91 22.91 2459244272
28 자이글 234920 27 4680 2 375 8.71 2974532 333769 13530910 2974532 8.71 891.19 21.98 21.98 14223886792 22.46 22.46 14223886792
29 대한제당우 001795 28 3260 5 -410 -11.17 1395685 5346532 6482760 1395685 -11.17 26.10 21.53 21.53 4674230923 22.12 22.12 4674230923
30 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 29 17660 5 -265 -1.48 220553 297124 1000000 220553 -1.48 74.23 22.06 22.06 3880261650 21.97 21.97 3880261650
31 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 30 54820 5 -415 -0.75 61288 276 280000 61288 -0.75 9999.99 21.89 21.89 3331746680 21.71 21.71 3331746680

31
top30/20250507/top30-atvtr-20250507-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4460,2,510,12.91,15771863,12429031,11847232,15771863,12.91,126.90,133.13,133.13,72357962583,136.94,136.94,72357962583
일정실업,008500,2,25550,5,-6300,-19.78,907196,88370,1200000,907196,-19.78,1026.59,75.60,75.60,25077086400,81.79,81.79,25077086400
엠디바이스,226590,3,13540,2,840,6.61,7838958,12356325,10567784,7838958,6.61,63.44,74.18,74.18,109062068730,76.22,76.22,109062068730
태영건설우,009415,4,12300,2,1270,11.51,433618,126789,649974,433618,11.51,342.00,66.71,66.71,5399989690,67.54,67.54,5399989690
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,559840,14041,1000000,559840,-2.26,3987.18,55.98,55.98,4723651565,56.00,56.00,4723651565
상지건설,042940,6,31050,2,4800,18.29,2111045,5056244,3981814,2111045,18.29,41.75,53.02,53.02,63536729800,51.39,51.39,63536729800
에스지헬스케어,398120,7,3565,2,335,10.37,5449300,323713,11074700,5449300,10.37,1683.37,49.20,49.20,19143067647,48.49,48.49,19143067647
대보마그네틱,290670,8,19670,2,4170,26.90,3844286,3766856,7857660,3844286,26.90,102.06,48.92,48.92,72852322120,47.14,47.14,72852322120
형지I&C,011080,9,2400,2,75,3.23,14280458,69518800,31541686,14280458,3.23,20.54,45.27,45.27,33399684164,44.12,44.12,33399684164
메가터치,446540,10,4615,2,185,4.18,8508145,9976338,20771000,8508145,4.18,85.28,40.96,40.96,40209831549,41.95,41.95,40209831549
평화산업,090080,11,1304,2,243,22.90,22007880,7570013,54902259,22007880,22.90,290.72,40.09,40.09,28283854395,39.51,39.51,28283854395
평화홀딩스,010770,12,5860,1,1350,29.93,5626986,5854653,14625466,5626986,29.93,96.11,38.47,38.47,31897026400,37.22,37.22,31897026400
웅진,016880,13,1760,2,58,3.41,28784377,49488632,79927080,28784377,3.41,58.16,36.01,36.01,51930233180,36.92,36.92,51930233180
웹케시,053580,14,14020,2,2400,20.65,5284745,450157,13636248,5284745,20.65,1173.98,38.76,38.76,70572422145,36.91,36.91,70572422145
대영포장,014160,15,1429,2,245,20.69,38745560,15063134,108394549,38745560,20.69,257.22,35.74,35.74,54161318311,34.97,34.97,54161318311
아이스크림에듀,289010,16,5550,5,-610,-9.90,4433905,13592532,13523317,4433905,-9.90,32.62,32.79,32.79,25840836755,34.43,34.43,25840836755
시공테크,020710,17,8050,5,-740,-8.42,6162899,20078658,20047970,6162899,-8.42,30.69,30.74,30.74,51085503830,31.65,31.65,51085503830
인벤티지랩,389470,18,50300,2,3400,7.25,3174264,3041453,10624200,3174264,7.25,104.37,29.88,29.88,162688304425,30.44,30.44,162688304425
더즌,462860,19,4375,2,215,5.17,7055600,9094570,23804419,7055600,5.17,77.58,29.64,29.64,30843408393,29.62,29.62,30843408393
SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,227152,276786,800000,227152,-2.52,82.07,28.39,28.39,2360713850,28.22,28.22,2360713850
아남전자,008700,21,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432
대성하이텍,129920,22,4700,2,620,15.20,3558191,508473,13715053,3558191,15.20,699.78,25.94,25.94,17017366781,26.40,26.40,17017366781
버넥트,438700,23,6170,2,820,15.33,2909704,1616016,11144890,2909704,15.33,180.05,26.11,26.11,17950992260,26.11,26.11,17950992260
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20165,5,-395,-1.92,259793,149408,1000000,259793,-1.92,173.88,25.98,25.98,5214826480,25.86,25.86,5214826480
코어라인소프트,384470,25,6840,2,1470,27.37,3275695,78271,12841064,3275695,27.37,4185.07,25.51,25.51,22036671475,25.09,25.09,22036671475
대한제당우,001795,26,3210,5,-460,-12.53,1439870,5346532,6482760,1439870,-12.53,26.93,22.21,22.21,4817525203,23.15,23.15,4817525203
자이글,234920,27,4665,2,360,8.36,3029171,333769,13530910,3029171,8.36,907.57,22.39,22.39,14479028954,22.94,22.94,14479028954
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9765,5,-130,-1.31,254177,597444,1100000,254177,-1.31,42.54,23.11,23.11,2459576282,22.90,22.90,2459576282
KODEX 코스닥150선물인버스,251340,29,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4460 2 510 12.91 15771863 12429031 11847232 15771863 12.91 126.90 133.13 133.13 72357962583 136.94 136.94 72357962583
3 일정실업 008500 2 25550 5 -6300 -19.78 907196 88370 1200000 907196 -19.78 1026.59 75.60 75.60 25077086400 81.79 81.79 25077086400
4 엠디바이스 226590 3 13540 2 840 6.61 7838958 12356325 10567784 7838958 6.61 63.44 74.18 74.18 109062068730 76.22 76.22 109062068730
5 태영건설우 009415 4 12300 2 1270 11.51 433618 126789 649974 433618 11.51 342.00 66.71 66.71 5399989690 67.54 67.54 5399989690
6 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 5 8435 5 -195 -2.26 559840 14041 1000000 559840 -2.26 3987.18 55.98 55.98 4723651565 56.00 56.00 4723651565
7 상지건설 042940 6 31050 2 4800 18.29 2111045 5056244 3981814 2111045 18.29 41.75 53.02 53.02 63536729800 51.39 51.39 63536729800
8 에스지헬스케어 398120 7 3565 2 335 10.37 5449300 323713 11074700 5449300 10.37 1683.37 49.20 49.20 19143067647 48.49 48.49 19143067647
9 대보마그네틱 290670 8 19670 2 4170 26.90 3844286 3766856 7857660 3844286 26.90 102.06 48.92 48.92 72852322120 47.14 47.14 72852322120
10 형지I&C 011080 9 2400 2 75 3.23 14280458 69518800 31541686 14280458 3.23 20.54 45.27 45.27 33399684164 44.12 44.12 33399684164
11 메가터치 446540 10 4615 2 185 4.18 8508145 9976338 20771000 8508145 4.18 85.28 40.96 40.96 40209831549 41.95 41.95 40209831549
12 평화산업 090080 11 1304 2 243 22.90 22007880 7570013 54902259 22007880 22.90 290.72 40.09 40.09 28283854395 39.51 39.51 28283854395
13 평화홀딩스 010770 12 5860 1 1350 29.93 5626986 5854653 14625466 5626986 29.93 96.11 38.47 38.47 31897026400 37.22 37.22 31897026400
14 웅진 016880 13 1760 2 58 3.41 28784377 49488632 79927080 28784377 3.41 58.16 36.01 36.01 51930233180 36.92 36.92 51930233180
15 웹케시 053580 14 14020 2 2400 20.65 5284745 450157 13636248 5284745 20.65 1173.98 38.76 38.76 70572422145 36.91 36.91 70572422145
16 대영포장 014160 15 1429 2 245 20.69 38745560 15063134 108394549 38745560 20.69 257.22 35.74 35.74 54161318311 34.97 34.97 54161318311
17 아이스크림에듀 289010 16 5550 5 -610 -9.90 4433905 13592532 13523317 4433905 -9.90 32.62 32.79 32.79 25840836755 34.43 34.43 25840836755
18 시공테크 020710 17 8050 5 -740 -8.42 6162899 20078658 20047970 6162899 -8.42 30.69 30.74 30.74 51085503830 31.65 31.65 51085503830
19 인벤티지랩 389470 18 50300 2 3400 7.25 3174264 3041453 10624200 3174264 7.25 104.37 29.88 29.88 162688304425 30.44 30.44 162688304425
20 더즌 462860 19 4375 2 215 5.17 7055600 9094570 23804419 7055600 5.17 77.58 29.64 29.64 30843408393 29.62 29.62 30843408393
21 SOL 팔란티어미국채커버드콜혼합 0040X0 20 10455 5 -270 -2.52 227152 276786 800000 227152 -2.52 82.07 28.39 28.39 2360713850 28.22 28.22 2360713850
22 아남전자 008700 21 1566 2 211 15.57 21429957 225447 77124820 21429957 15.57 9505.54 27.79 27.79 33487852432 27.73 27.73 33487852432
23 대성하이텍 129920 22 4700 2 620 15.20 3558191 508473 13715053 3558191 15.20 699.78 25.94 25.94 17017366781 26.40 26.40 17017366781
24 버넥트 438700 23 6170 2 820 15.33 2909704 1616016 11144890 2909704 15.33 180.05 26.11 26.11 17950992260 26.11 26.11 17950992260
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 20165 5 -395 -1.92 259793 149408 1000000 259793 -1.92 173.88 25.98 25.98 5214826480 25.86 25.86 5214826480
26 코어라인소프트 384470 25 6840 2 1470 27.37 3275695 78271 12841064 3275695 27.37 4185.07 25.51 25.51 22036671475 25.09 25.09 22036671475
27 대한제당우 001795 26 3210 5 -460 -12.53 1439870 5346532 6482760 1439870 -12.53 26.93 22.21 22.21 4817525203 23.15 23.15 4817525203
28 자이글 234920 27 4665 2 360 8.36 3029171 333769 13530910 3029171 8.36 907.57 22.39 22.39 14479028954 22.94 22.94 14479028954
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9765 5 -130 -1.31 254177 597444 1100000 254177 -1.31 42.54 23.11 23.11 2459576282 22.90 22.90 2459576282
30 KODEX 코스닥150선물인버스 251340 29 3970 2 55 1.40 15986678 35133364 71200000 15986678 1.40 45.50 22.45 22.45 63142304506 22.34 22.34 63142304506
31 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 30 17660 5 -265 -1.48 220553 297124 1000000 220553 -1.48 74.23 22.06 22.06 3880261650 21.97 21.97 3880261650

31
top30/20250507/top30-atvtr-20250507-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4280,2,330,8.35,16349504,12429031,11847232,16349504,8.35,131.54,138.00,138.00,74868295855,147.65,147.65,74868295855
일정실업,008500,2,24400,5,-7450,-23.39,957481,88370,1200000,957481,-23.39,1083.49,79.79,79.79,26313407100,89.87,89.87,26313407100
엠디바이스,226590,3,13340,2,640,5.04,8047724,12356325,10567784,8047724,5.04,65.13,76.15,76.15,111860343295,79.35,79.35,111860343295
태영건설우,009415,4,11320,2,290,2.63,464982,126789,649974,464982,2.63,366.74,71.54,71.54,5762415990,78.32,78.32,5762415990
상지건설,042940,5,34100,1,7850,29.90,2788641,5056244,3981814,2788641,29.90,55.15,70.03,70.03,85943047725,63.30,63.30,85943047725
형지I&C,011080,6,2690,2,365,15.70,21697190,69518800,31541686,21697190,15.70,31.21,68.79,68.79,52794333218,62.22,62.22,52794333218
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,583535,14041,1000000,583535,-2.20,4155.94,58.35,58.35,4923589975,58.34,58.34,4923589975
에스지헬스케어,398120,8,3480,2,250,7.74,5690268,323713,11074700,5690268,7.74,1757.81,51.38,51.38,19988833237,51.87,51.87,19988833237
대보마그네틱,290670,9,19300,2,3800,24.52,3893733,3766856,7857660,3893733,24.52,103.37,49.55,49.55,73814650410,48.67,48.67,73814650410
메가터치,446540,10,4495,2,65,1.47,8738363,9976338,20771000,8738363,1.47,87.59,42.07,42.07,41254765964,44.19,44.19,41254765964
평화산업,090080,11,1282,2,221,20.83,23175320,7570013,54902259,23175320,20.83,306.15,42.21,42.21,29795533982,42.33,42.33,29795533982
아이스크림에듀,289010,12,5260,5,-900,-14.61,4973631,13592532,13523317,4973631,-14.61,36.59,36.78,36.78,28682383940,40.32,40.32,28682383940
웅진,016880,13,1672,5,-30,-1.76,29768100,49488632,79927080,29768100,-1.76,60.15,37.24,37.24,53623766814,40.13,40.13,53623766814
웹케시,053580,14,14060,2,2440,21.00,5603887,450157,13636248,5603887,21.00,1244.87,41.10,41.10,75035214070,39.14,39.14,75035214070
평화홀딩스,010770,15,5860,1,1350,29.93,5802468,5854653,14625466,5802468,29.93,99.11,39.67,39.67,32925350920,38.42,38.42,32925350920
대영포장,014160,16,1405,2,221,18.67,40283696,15063134,108394549,40283696,18.67,267.43,37.16,37.16,56339646073,36.99,36.99,56339646073
시공테크,020710,17,7795,5,-995,-11.32,6699200,20078658,20047970,6699200,-11.32,33.36,33.42,33.42,55292829730,35.38,35.38,55292829730
더즌,462860,18,4245,2,85,2.04,7607637,9094570,23804419,7607637,2.04,83.65,31.96,31.96,33223321359,32.88,32.88,33223321359
인벤티지랩,389470,19,50000,2,3100,6.61,3345360,3041453,10624200,3345360,6.61,109.99,31.49,31.49,171144370700,32.22,32.22,171144370700
아남전자,008700,20,1548,2,193,14.24,21933768,225447,77124820,21933768,14.24,9729.01,28.44,28.44,34271364815,28.71,28.71,34271364815
SOL 팔란티어미국채커버드콜혼합,0040X0,21,10455,5,-270,-2.52,229410,276786,800000,229410,-2.52,82.88,28.68,28.68,2384322455,28.51,28.51,2384322455
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615
버넥트,438700,23,6080,2,730,13.64,3050253,1616016,11144890,3050253,13.64,188.75,27.37,27.37,18799193915,27.74,27.74,18799193915
대한제당우,001795,24,3020,5,-650,-17.71,1631573,5346532,6482760,1631573,-17.71,30.52,25.17,25.17,5403491753,27.60,27.60,5403491753
대성하이텍,129920,25,4650,2,570,13.97,3633954,508473,13715053,3633954,13.97,714.68,26.50,26.50,17371168502,27.24,27.24,17371168502
코어라인소프트,384470,26,6740,2,1370,25.51,3338852,78271,12841064,3338852,25.51,4265.76,26.00,26.00,22460563885,25.95,25.95,22460563885
오리엔트정공,065500,27,12080,2,2220,22.52,8608817,17279664,31742912,8608817,22.52,49.82,27.12,27.12,94563772165,24.66,24.66,94563772165
자이글,234920,28,4530,2,225,5.23,3088550,333769,13530910,3088550,5.23,925.36,22.83,22.83,14750502567,24.06,24.06,14750502567
쎄크,081180,29,15110,5,-1220,-7.47,1925722,7480503,8725535,1925722,-7.47,25.74,22.07,22.07,31203734240,23.67,23.67,31203734240
미래산업,025560,30,723,2,73,11.23,13341943,1209980,59566032,13341943,11.23,1102.66,22.40,22.40,9997310628,23.21,23.21,9997310628
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4280 2 330 8.35 16349504 12429031 11847232 16349504 8.35 131.54 138.00 138.00 74868295855 147.65 147.65 74868295855
3 일정실업 008500 2 24400 5 -7450 -23.39 957481 88370 1200000 957481 -23.39 1083.49 79.79 79.79 26313407100 89.87 89.87 26313407100
4 엠디바이스 226590 3 13340 2 640 5.04 8047724 12356325 10567784 8047724 5.04 65.13 76.15 76.15 111860343295 79.35 79.35 111860343295
5 태영건설우 009415 4 11320 2 290 2.63 464982 126789 649974 464982 2.63 366.74 71.54 71.54 5762415990 78.32 78.32 5762415990
6 상지건설 042940 5 34100 1 7850 29.90 2788641 5056244 3981814 2788641 29.90 55.15 70.03 70.03 85943047725 63.30 63.30 85943047725
7 형지I&C 011080 6 2690 2 365 15.70 21697190 69518800 31541686 21697190 15.70 31.21 68.79 68.79 52794333218 62.22 62.22 52794333218
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8440 5 -190 -2.20 583535 14041 1000000 583535 -2.20 4155.94 58.35 58.35 4923589975 58.34 58.34 4923589975
9 에스지헬스케어 398120 8 3480 2 250 7.74 5690268 323713 11074700 5690268 7.74 1757.81 51.38 51.38 19988833237 51.87 51.87 19988833237
10 대보마그네틱 290670 9 19300 2 3800 24.52 3893733 3766856 7857660 3893733 24.52 103.37 49.55 49.55 73814650410 48.67 48.67 73814650410
11 메가터치 446540 10 4495 2 65 1.47 8738363 9976338 20771000 8738363 1.47 87.59 42.07 42.07 41254765964 44.19 44.19 41254765964
12 평화산업 090080 11 1282 2 221 20.83 23175320 7570013 54902259 23175320 20.83 306.15 42.21 42.21 29795533982 42.33 42.33 29795533982
13 아이스크림에듀 289010 12 5260 5 -900 -14.61 4973631 13592532 13523317 4973631 -14.61 36.59 36.78 36.78 28682383940 40.32 40.32 28682383940
14 웅진 016880 13 1672 5 -30 -1.76 29768100 49488632 79927080 29768100 -1.76 60.15 37.24 37.24 53623766814 40.13 40.13 53623766814
15 웹케시 053580 14 14060 2 2440 21.00 5603887 450157 13636248 5603887 21.00 1244.87 41.10 41.10 75035214070 39.14 39.14 75035214070
16 평화홀딩스 010770 15 5860 1 1350 29.93 5802468 5854653 14625466 5802468 29.93 99.11 39.67 39.67 32925350920 38.42 38.42 32925350920
17 대영포장 014160 16 1405 2 221 18.67 40283696 15063134 108394549 40283696 18.67 267.43 37.16 37.16 56339646073 36.99 36.99 56339646073
18 시공테크 020710 17 7795 5 -995 -11.32 6699200 20078658 20047970 6699200 -11.32 33.36 33.42 33.42 55292829730 35.38 35.38 55292829730
19 더즌 462860 18 4245 2 85 2.04 7607637 9094570 23804419 7607637 2.04 83.65 31.96 31.96 33223321359 32.88 32.88 33223321359
20 인벤티지랩 389470 19 50000 2 3100 6.61 3345360 3041453 10624200 3345360 6.61 109.99 31.49 31.49 171144370700 32.22 32.22 171144370700
21 아남전자 008700 20 1548 2 193 14.24 21933768 225447 77124820 21933768 14.24 9729.01 28.44 28.44 34271364815 28.71 28.71 34271364815
22 SOL 팔란티어미국채커버드콜혼합 0040X0 21 10455 5 -270 -2.52 229410 276786 800000 229410 -2.52 82.88 28.68 28.68 2384322455 28.51 28.51 2384322455
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 20180 5 -380 -1.85 279759 149408 1000000 279759 -1.85 187.24 27.98 27.98 5617510615 27.84 27.84 5617510615
24 버넥트 438700 23 6080 2 730 13.64 3050253 1616016 11144890 3050253 13.64 188.75 27.37 27.37 18799193915 27.74 27.74 18799193915
25 대한제당우 001795 24 3020 5 -650 -17.71 1631573 5346532 6482760 1631573 -17.71 30.52 25.17 25.17 5403491753 27.60 27.60 5403491753
26 대성하이텍 129920 25 4650 2 570 13.97 3633954 508473 13715053 3633954 13.97 714.68 26.50 26.50 17371168502 27.24 27.24 17371168502
27 코어라인소프트 384470 26 6740 2 1370 25.51 3338852 78271 12841064 3338852 25.51 4265.76 26.00 26.00 22460563885 25.95 25.95 22460563885
28 오리엔트정공 065500 27 12080 2 2220 22.52 8608817 17279664 31742912 8608817 22.52 49.82 27.12 27.12 94563772165 24.66 24.66 94563772165
29 자이글 234920 28 4530 2 225 5.23 3088550 333769 13530910 3088550 5.23 925.36 22.83 22.83 14750502567 24.06 24.06 14750502567
30 쎄크 081180 29 15110 5 -1220 -7.47 1925722 7480503 8725535 1925722 -7.47 25.74 22.07 22.07 31203734240 23.67 23.67 31203734240
31 미래산업 025560 30 723 2 73 11.23 13341943 1209980 59566032 13341943 11.23 1102.66 22.40 22.40 9997310628 23.21 23.21 9997310628

31
top30/20250507/top30-atvtr-20250507-123002.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
포메탈,119500,1,4265,2,315,7.97,16629518,12429031,11847232,16629518,7.97,133.80,140.37,140.37,76062704657,150.53,150.53,76062704657
일정실업,008500,2,23650,5,-8200,-25.75,983620,88370,1200000,983620,-25.75,1113.07,81.97,81.97,26946332900,94.95,94.95,26946332900
엠디바이스,226590,3,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230
태영건설우,009415,4,11500,2,470,4.26,487300,126789,649974,487300,4.26,384.34,74.97,74.97,6016148835,80.49,80.49,6016148835
상지건설,042940,5,33000,2,6750,25.71,3107032,5056244,3981814,3107032,25.71,61.45,78.03,78.03,96743528375,73.63,73.63,96743528375
형지I&C,011080,6,2680,2,355,15.27,24818032,69518800,31541686,24818032,15.27,35.70,78.68,78.68,61124331023,72.31,72.31,61124331023
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,617368,14041,1000000,617368,-2.26,4396.90,61.74,61.74,5209042415,61.76,61.76,5209042415
에스지헬스케어,398120,8,3445,2,215,6.66,5782064,323713,11074700,5782064,6.66,1786.17,52.21,52.21,20308519584,53.23,53.23,20308519584
대보마그네틱,290670,9,18740,2,3240,20.90,4016399,3766856,7857660,4016399,20.90,106.62,51.11,51.11,76145732740,51.71,51.71,76145732740
평화산업,090080,10,1267,2,206,19.42,24565267,7570013,54902259,24565267,19.42,324.51,44.74,44.74,31550405472,45.36,45.36,31550405472
메가터치,446540,11,4485,2,55,1.24,8815842,9976338,20771000,8815842,1.24,88.37,42.44,42.44,41602844584,44.66,44.66,41602844584
웹케시,053580,12,15100,1,3480,29.95,6560125,450157,13636248,6560125,29.95,1457.30,48.11,48.11,89061104215,43.25,43.25,89061104215
아이스크림에듀,289010,13,5360,5,-800,-12.99,5234054,13592532,13523317,5234054,-12.99,38.51,38.70,38.70,30075898345,41.49,41.49,30075898345
평화홀딩스,010770,14,5850,2,1340,29.71,6242683,5854653,14625466,6242683,29.71,106.63,42.68,42.68,35471526400,41.46,41.46,35471526400
웅진,016880,15,1663,5,-39,-2.29,30439223,49488632,79927080,30439223,-2.29,61.51,38.08,38.08,54740536149,41.18,41.18,54740536149
대영포장,014160,16,1385,2,201,16.98,42057083,15063134,108394549,42057083,16.98,279.21,38.80,38.80,58798220170,39.17,39.17,58798220170
시공테크,020710,17,7860,5,-930,-10.58,6968388,20078658,20047970,6968388,-10.58,34.71,34.76,34.76,57423074190,36.44,36.44,57423074190
더즌,462860,18,4260,2,100,2.40,7760916,9094570,23804419,7760916,2.40,85.34,32.60,32.60,33877372973,33.41,33.41,33877372973
인벤티지랩,389470,19,50300,2,3400,7.25,3432110,3041453,10624200,3432110,7.25,112.84,32.30,32.30,175518218300,32.84,32.84,175518218300
오리엔트정공,065500,20,11880,2,2020,20.49,10628131,17279664,31742912,10628131,20.49,61.51,33.48,33.48,118581335395,31.45,31.45,118581335395
아남전자,008700,21,1545,2,190,14.02,22115351,225447,77124820,22115351,14.02,9809.56,28.67,28.67,34552670161,29.00,29.00,34552670161
대한제당우,001795,22,3055,5,-615,-16.76,1724768,5346532,6482760,1724768,-16.76,32.26,26.61,26.61,5688694728,28.72,28.72,5688694728
SOL 팔란티어미국채커버드콜혼합,0040X0,23,10455,5,-270,-2.52,230068,276786,800000,230068,-2.52,83.12,28.76,28.76,2391200815,28.59,28.59,2391200815
버넥트,438700,24,6210,2,860,16.07,3152429,1616016,11144890,3152429,16.07,195.07,28.29,28.29,19435244715,28.08,28.08,19435244715
대성하이텍,129920,25,4595,2,515,12.62,3697276,508473,13715053,3697276,12.62,727.13,26.96,26.96,17663479877,28.03,28.03,17663479877
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615
코어라인소프트,384470,27,6740,2,1370,25.51,3365832,78271,12841064,3365832,25.51,4300.23,26.21,26.21,22642522625,26.16,26.16,22642522625
쎄크,081180,28,15030,5,-1300,-7.96,2026829,7480503,8725535,2026829,-7.96,27.09,23.23,23.23,32721235800,24.95,24.95,32721235800
흥국화재우,000545,29,9650,2,560,6.16,197433,381003,768000,197433,6.16,51.82,25.71,25.71,1848967920,24.95,24.95,1848967920
자이글,234920,30,4520,2,215,4.99,3154666,333769,13530910,3154666,4.99,945.16,23.31,23.31,15050487852,24.61,24.61,15050487852
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4265 2 315 7.97 16629518 12429031 11847232 16629518 7.97 133.80 140.37 140.37 76062704657 150.53 150.53 76062704657
3 일정실업 008500 2 23650 5 -8200 -25.75 983620 88370 1200000 983620 -25.75 1113.07 81.97 81.97 26946332900 94.95 94.95 26946332900
4 엠디바이스 226590 3 13270 2 570 4.49 8164968 12356325 10567784 8164968 4.49 66.08 77.26 77.26 113417682230 80.88 80.88 113417682230
5 태영건설우 009415 4 11500 2 470 4.26 487300 126789 649974 487300 4.26 384.34 74.97 74.97 6016148835 80.49 80.49 6016148835
6 상지건설 042940 5 33000 2 6750 25.71 3107032 5056244 3981814 3107032 25.71 61.45 78.03 78.03 96743528375 73.63 73.63 96743528375
7 형지I&C 011080 6 2680 2 355 15.27 24818032 69518800 31541686 24818032 15.27 35.70 78.68 78.68 61124331023 72.31 72.31 61124331023
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 617368 14041 1000000 617368 -2.26 4396.90 61.74 61.74 5209042415 61.76 61.76 5209042415
9 에스지헬스케어 398120 8 3445 2 215 6.66 5782064 323713 11074700 5782064 6.66 1786.17 52.21 52.21 20308519584 53.23 53.23 20308519584
10 대보마그네틱 290670 9 18740 2 3240 20.90 4016399 3766856 7857660 4016399 20.90 106.62 51.11 51.11 76145732740 51.71 51.71 76145732740
11 평화산업 090080 10 1267 2 206 19.42 24565267 7570013 54902259 24565267 19.42 324.51 44.74 44.74 31550405472 45.36 45.36 31550405472
12 메가터치 446540 11 4485 2 55 1.24 8815842 9976338 20771000 8815842 1.24 88.37 42.44 42.44 41602844584 44.66 44.66 41602844584
13 웹케시 053580 12 15100 1 3480 29.95 6560125 450157 13636248 6560125 29.95 1457.30 48.11 48.11 89061104215 43.25 43.25 89061104215
14 아이스크림에듀 289010 13 5360 5 -800 -12.99 5234054 13592532 13523317 5234054 -12.99 38.51 38.70 38.70 30075898345 41.49 41.49 30075898345
15 평화홀딩스 010770 14 5850 2 1340 29.71 6242683 5854653 14625466 6242683 29.71 106.63 42.68 42.68 35471526400 41.46 41.46 35471526400
16 웅진 016880 15 1663 5 -39 -2.29 30439223 49488632 79927080 30439223 -2.29 61.51 38.08 38.08 54740536149 41.18 41.18 54740536149
17 대영포장 014160 16 1385 2 201 16.98 42057083 15063134 108394549 42057083 16.98 279.21 38.80 38.80 58798220170 39.17 39.17 58798220170
18 시공테크 020710 17 7860 5 -930 -10.58 6968388 20078658 20047970 6968388 -10.58 34.71 34.76 34.76 57423074190 36.44 36.44 57423074190
19 더즌 462860 18 4260 2 100 2.40 7760916 9094570 23804419 7760916 2.40 85.34 32.60 32.60 33877372973 33.41 33.41 33877372973
20 인벤티지랩 389470 19 50300 2 3400 7.25 3432110 3041453 10624200 3432110 7.25 112.84 32.30 32.30 175518218300 32.84 32.84 175518218300
21 오리엔트정공 065500 20 11880 2 2020 20.49 10628131 17279664 31742912 10628131 20.49 61.51 33.48 33.48 118581335395 31.45 31.45 118581335395
22 아남전자 008700 21 1545 2 190 14.02 22115351 225447 77124820 22115351 14.02 9809.56 28.67 28.67 34552670161 29.00 29.00 34552670161
23 대한제당우 001795 22 3055 5 -615 -16.76 1724768 5346532 6482760 1724768 -16.76 32.26 26.61 26.61 5688694728 28.72 28.72 5688694728
24 SOL 팔란티어미국채커버드콜혼합 0040X0 23 10455 5 -270 -2.52 230068 276786 800000 230068 -2.52 83.12 28.76 28.76 2391200815 28.59 28.59 2391200815
25 버넥트 438700 24 6210 2 860 16.07 3152429 1616016 11144890 3152429 16.07 195.07 28.29 28.29 19435244715 28.08 28.08 19435244715
26 대성하이텍 129920 25 4595 2 515 12.62 3697276 508473 13715053 3697276 12.62 727.13 26.96 26.96 17663479877 28.03 28.03 17663479877
27 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 26 20180 5 -380 -1.85 279759 149408 1000000 279759 -1.85 187.24 27.98 27.98 5617510615 27.84 27.84 5617510615
28 코어라인소프트 384470 27 6740 2 1370 25.51 3365832 78271 12841064 3365832 25.51 4300.23 26.21 26.21 22642522625 26.16 26.16 22642522625
29 쎄크 081180 28 15030 5 -1300 -7.96 2026829 7480503 8725535 2026829 -7.96 27.09 23.23 23.23 32721235800 24.95 24.95 32721235800
30 흥국화재우 000545 29 9650 2 560 6.16 197433 381003 768000 197433 6.16 51.82 25.71 25.71 1848967920 24.95 24.95 1848967920
31 자이글 234920 30 4520 2 215 4.99 3154666 333769 13530910 3154666 4.99 945.16 23.31 23.31 15050487852 24.61 24.61 15050487852

31
top30/20250507/top30-atvtr-20250507-124002.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
포메탈,119500,1,4305,2,355,8.99,16961213,12429031,11847232,16961213,8.99,136.46,143.17,143.17,77484776517,151.92,151.92,77484776517
일정실업,008500,2,24700,5,-7150,-22.45,1000974,88370,1200000,1000974,-22.45,1132.71,83.41,83.41,27368206675,92.34,92.34,27368206675
형지I&C,011080,3,2580,2,255,10.97,26898671,69518800,31541686,26898671,10.97,38.69,85.28,85.28,66513550092,81.73,81.73,66513550092
상지건설,042940,4,33250,2,7000,26.67,3443338,5056244,3981814,3443338,26.67,68.10,86.48,86.48,107871668500,81.48,81.48,107871668500
엠디바이스,226590,5,13380,2,680,5.35,8262068,12356325,10567784,8262068,5.35,66.87,78.18,78.18,114712988120,81.13,81.13,114712988120
태영건설우,009415,6,12150,2,1120,10.15,502203,126789,649974,502203,10.15,396.09,77.27,77.27,6194804345,78.44,78.44,6194804345
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,645802,14041,1000000,645802,-2.26,4599.40,64.58,64.58,5448954290,64.60,64.60,5448954290
에스지헬스케어,398120,8,3425,2,195,6.04,5851455,323713,11074700,5851455,6.04,1807.61,52.84,52.84,20547587854,54.17,54.17,20547587854
대보마그네틱,290670,9,19100,2,3600,23.23,4067909,3766856,7857660,4067909,23.23,107.99,51.77,51.77,77120608285,51.39,51.39,77120608285
평화산업,090080,10,1277,2,216,20.36,24936566,7570013,54902259,24936566,20.36,329.41,45.42,45.42,32023686452,45.68,45.68,32023686452
메가터치,446540,11,4490,2,60,1.35,8869916,9976338,20771000,8869916,1.35,88.91,42.70,42.70,41844411924,44.87,44.87,41844411924
웹케시,053580,12,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515
평화홀딩스,010770,13,5860,1,1350,29.93,6348802,5854653,14625466,6348802,29.93,108.44,43.41,43.41,36092451145,42.11,42.11,36092451145
아이스크림에듀,289010,14,5620,5,-540,-8.77,5421905,13592532,13523317,5421905,-8.77,39.89,40.09,40.09,31101321415,40.92,40.92,31101321415
웅진,016880,15,1694,5,-8,-0.47,30728632,49488632,79927080,30728632,-0.47,62.09,38.45,38.45,55228836029,40.79,40.79,55228836029
대영포장,014160,16,1380,2,196,16.55,42881103,15063134,108394549,42881103,16.55,284.68,39.56,39.56,59938695442,40.07,40.07,59938695442
오리엔트정공,065500,17,11560,2,1700,17.24,12577676,17279664,31742912,12577676,17.24,72.79,39.62,39.62,141029914365,38.43,38.43,141029914365
시공테크,020710,18,8090,5,-700,-7.96,7121715,20078658,20047970,7121715,-7.96,35.47,35.52,35.52,58646675075,36.16,36.16,58646675075
더즌,462860,19,4275,2,115,2.76,7901619,9094570,23804419,7901619,2.76,86.88,33.19,33.19,34479009548,33.88,33.88,34479009548
인벤티지랩,389470,20,50400,2,3500,7.46,3466801,3041453,10624200,3466801,7.46,113.99,32.63,32.63,177255455975,33.10,33.10,177255455975
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20165,5,-395,-1.92,299727,149408,1000000,299727,-1.92,200.61,29.97,29.97,6020025495,29.85,29.85,6020025495
대한제당우,001795,22,3090,5,-580,-15.80,1778111,5346532,6482760,1778111,-15.80,33.26,27.43,27.43,5853743403,29.22,29.22,5853743403
아남전자,008700,23,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603
SOL 팔란티어미국채커버드콜혼합,0040X0,24,10455,5,-270,-2.52,232258,276786,800000,232258,-2.52,83.91,29.03,29.03,2414095907,28.86,28.86,2414095907
대성하이텍,129920,25,4565,2,485,11.89,3740091,508473,13715053,3740091,11.89,735.55,27.27,27.27,17859483372,28.53,28.53,17859483372
버넥트,438700,26,6210,2,860,16.07,3179102,1616016,11144890,3179102,16.07,196.72,28.53,28.53,19600252685,28.32,28.32,19600252685
유라클,088340,27,25350,2,5000,24.57,1353054,382515,4330068,1353054,24.57,353.73,31.25,31.25,30383272065,27.68,27.68,30383272065
흥국화재우,000545,28,9490,2,400,4.40,213712,381003,768000,213712,4.40,56.09,27.83,27.83,2003471950,27.49,27.49,2003471950
코어라인소프트,384470,29,6700,2,1330,24.77,3387379,78271,12841064,3387379,24.77,4327.76,26.38,26.38,22787133960,26.49,26.49,22787133960
쎄크,081180,30,14970,5,-1360,-8.33,2080257,7480503,8725535,2080257,-8.33,27.81,23.84,23.84,33525209215,25.67,25.67,33525209215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4305 2 355 8.99 16961213 12429031 11847232 16961213 8.99 136.46 143.17 143.17 77484776517 151.92 151.92 77484776517
3 일정실업 008500 2 24700 5 -7150 -22.45 1000974 88370 1200000 1000974 -22.45 1132.71 83.41 83.41 27368206675 92.34 92.34 27368206675
4 형지I&C 011080 3 2580 2 255 10.97 26898671 69518800 31541686 26898671 10.97 38.69 85.28 85.28 66513550092 81.73 81.73 66513550092
5 상지건설 042940 4 33250 2 7000 26.67 3443338 5056244 3981814 3443338 26.67 68.10 86.48 86.48 107871668500 81.48 81.48 107871668500
6 엠디바이스 226590 5 13380 2 680 5.35 8262068 12356325 10567784 8262068 5.35 66.87 78.18 78.18 114712988120 81.13 81.13 114712988120
7 태영건설우 009415 6 12150 2 1120 10.15 502203 126789 649974 502203 10.15 396.09 77.27 77.27 6194804345 78.44 78.44 6194804345
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 645802 14041 1000000 645802 -2.26 4599.40 64.58 64.58 5448954290 64.60 64.60 5448954290
9 에스지헬스케어 398120 8 3425 2 195 6.04 5851455 323713 11074700 5851455 6.04 1807.61 52.84 52.84 20547587854 54.17 54.17 20547587854
10 대보마그네틱 290670 9 19100 2 3600 23.23 4067909 3766856 7857660 4067909 23.23 107.99 51.77 51.77 77120608285 51.39 51.39 77120608285
11 평화산업 090080 10 1277 2 216 20.36 24936566 7570013 54902259 24936566 20.36 329.41 45.42 45.42 32023686452 45.68 45.68 32023686452
12 메가터치 446540 11 4490 2 60 1.35 8869916 9976338 20771000 8869916 1.35 88.91 42.70 42.70 41844411924 44.87 44.87 41844411924
13 웹케시 053580 12 15100 1 3480 29.95 6693138 450157 13636248 6693138 29.95 1486.85 49.08 49.08 91069600515 44.23 44.23 91069600515
14 평화홀딩스 010770 13 5860 1 1350 29.93 6348802 5854653 14625466 6348802 29.93 108.44 43.41 43.41 36092451145 42.11 42.11 36092451145
15 아이스크림에듀 289010 14 5620 5 -540 -8.77 5421905 13592532 13523317 5421905 -8.77 39.89 40.09 40.09 31101321415 40.92 40.92 31101321415
16 웅진 016880 15 1694 5 -8 -0.47 30728632 49488632 79927080 30728632 -0.47 62.09 38.45 38.45 55228836029 40.79 40.79 55228836029
17 대영포장 014160 16 1380 2 196 16.55 42881103 15063134 108394549 42881103 16.55 284.68 39.56 39.56 59938695442 40.07 40.07 59938695442
18 오리엔트정공 065500 17 11560 2 1700 17.24 12577676 17279664 31742912 12577676 17.24 72.79 39.62 39.62 141029914365 38.43 38.43 141029914365
19 시공테크 020710 18 8090 5 -700 -7.96 7121715 20078658 20047970 7121715 -7.96 35.47 35.52 35.52 58646675075 36.16 36.16 58646675075
20 더즌 462860 19 4275 2 115 2.76 7901619 9094570 23804419 7901619 2.76 86.88 33.19 33.19 34479009548 33.88 33.88 34479009548
21 인벤티지랩 389470 20 50400 2 3500 7.46 3466801 3041453 10624200 3466801 7.46 113.99 32.63 32.63 177255455975 33.10 33.10 177255455975
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20165 5 -395 -1.92 299727 149408 1000000 299727 -1.92 200.61 29.97 29.97 6020025495 29.85 29.85 6020025495
23 대한제당우 001795 22 3090 5 -580 -15.80 1778111 5346532 6482760 1778111 -15.80 33.26 27.43 27.43 5853743403 29.22 29.22 5853743403
24 아남전자 008700 23 1556 2 201 14.83 22236400 225447 77124820 22236400 14.83 9863.25 28.83 28.83 34740669603 28.95 28.95 34740669603
25 SOL 팔란티어미국채커버드콜혼합 0040X0 24 10455 5 -270 -2.52 232258 276786 800000 232258 -2.52 83.91 29.03 29.03 2414095907 28.86 28.86 2414095907
26 대성하이텍 129920 25 4565 2 485 11.89 3740091 508473 13715053 3740091 11.89 735.55 27.27 27.27 17859483372 28.53 28.53 17859483372
27 버넥트 438700 26 6210 2 860 16.07 3179102 1616016 11144890 3179102 16.07 196.72 28.53 28.53 19600252685 28.32 28.32 19600252685
28 유라클 088340 27 25350 2 5000 24.57 1353054 382515 4330068 1353054 24.57 353.73 31.25 31.25 30383272065 27.68 27.68 30383272065
29 흥국화재우 000545 28 9490 2 400 4.40 213712 381003 768000 213712 4.40 56.09 27.83 27.83 2003471950 27.49 27.49 2003471950
30 코어라인소프트 384470 29 6700 2 1330 24.77 3387379 78271 12841064 3387379 24.77 4327.76 26.38 26.38 22787133960 26.49 26.49 22787133960
31 쎄크 081180 30 14970 5 -1360 -8.33 2080257 7480503 8725535 2080257 -8.33 27.81 23.84 23.84 33525209215 25.67 25.67 33525209215

31
top30/20250507/top30-atvtr-20250507-125002.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
포메탈,119500,1,4365,2,415,10.51,17335665,12429031,11847232,17335665,10.51,139.48,146.33,146.33,79113692191,152.99,152.99,79113692191
일정실업,008500,2,23950,5,-7900,-24.80,1011671,88370,1200000,1011671,-24.80,1144.81,84.31,84.31,27626805950,96.13,96.13,27626805950
상지건설,042940,3,33175,2,6925,26.38,3630319,5056244,3981814,3630319,26.38,71.80,91.17,91.17,114135326400,86.40,86.40,114135326400
형지I&C,011080,4,2620,2,295,12.69,28701133,69518800,31541686,28701133,12.69,41.29,90.99,90.99,71280419386,86.25,86.25,71280419386
엠디바이스,226590,5,13310,2,610,4.80,8297479,12356325,10567784,8297479,4.80,67.15,78.52,78.52,115185951620,81.89,81.89,115185951620
태영건설우,009415,6,11830,2,800,7.25,510518,126789,649974,510518,7.25,402.65,78.54,78.54,6292662085,81.84,81.84,6292662085
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,660019,14041,1000000,660019,-2.20,4700.66,66.00,66.00,5568922075,65.98,65.98,5568922075
에스지헬스케어,398120,8,3465,2,235,7.28,5892197,323713,11074700,5892197,7.28,1820.19,53.20,53.20,20687856629,53.91,53.91,20687856629
대보마그네틱,290670,9,19270,2,3770,24.32,4109815,3766856,7857660,4109815,24.32,109.10,52.30,52.30,77924776600,51.46,51.46,77924776600
평화산업,090080,10,1276,2,215,20.26,25209622,7570013,54902259,25209622,20.26,333.02,45.92,45.92,32371933861,46.21,46.21,32371933861
메가터치,446540,11,4455,2,25,0.56,8954944,9976338,20771000,8954944,0.56,89.76,43.11,43.11,42223215039,45.63,45.63,42223215039
웹케시,053580,12,15100,1,3480,29.95,6701869,450157,13636248,6701869,29.95,1488.78,49.15,49.15,91201438615,44.29,44.29,91201438615
아이스크림에듀,289010,13,5340,5,-820,-13.31,5583281,13592532,13523317,5583281,-13.31,41.08,41.29,41.29,31980540000,44.29,44.29,31980540000
평화홀딩스,010770,14,5855,2,1345,29.82,6412741,5854653,14625466,6412741,29.82,109.53,43.85,43.85,36467016235,42.59,42.59,36467016235
오리엔트정공,065500,15,11500,2,1640,16.63,13800631,17279664,31742912,13800631,16.63,79.87,43.48,43.48,155209698710,42.52,42.52,155209698710
웅진,016880,16,1689,5,-13,-0.76,30917473,49488632,79927080,30917473,-0.76,62.47,38.68,38.68,55545885806,41.15,41.15,55545885806
대영포장,014160,17,1378,2,194,16.39,43193520,15063134,108394549,43193520,16.39,286.75,39.85,39.85,60370118587,40.42,40.42,60370118587
시공테크,020710,18,7890,5,-900,-10.24,7299357,20078658,20047970,7299357,-10.24,36.35,36.41,36.41,60064023715,37.97,37.97,60064023715
더즌,462860,19,4225,2,65,1.56,8012116,9094570,23804419,8012116,1.56,88.10,33.66,33.66,34947507797,34.75,34.75,34947507797
유라클,088340,20,25050,2,4700,23.10,1600241,382515,4330068,1600241,23.10,418.35,36.96,36.96,36564731540,33.71,33.71,36564731540
인벤티지랩,389470,21,51800,2,4900,10.45,3513593,3041453,10624200,3513593,10.45,115.52,33.07,33.07,179646413075,32.64,32.64,179646413075
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495
대한제당우,001795,23,3035,5,-635,-17.30,1848454,5346532,6482760,1848454,-17.30,34.57,28.51,28.51,6068420833,30.84,30.84,6068420833
아남전자,008700,24,1550,2,195,14.39,22407600,225447,77124820,22407600,14.39,9939.19,29.05,29.05,35005381930,29.28,29.28,35005381930
흥국화재우,000545,25,9530,2,440,4.84,227969,381003,768000,227969,4.84,59.83,29.68,29.68,2141516585,29.26,29.26,2141516585
SOL 팔란티어미국채커버드콜혼합,0040X0,26,10460,5,-265,-2.47,233272,276786,800000,233272,-2.47,84.28,29.16,29.16,2424699157,28.98,28.98,2424699157
버넥트,438700,27,6210,2,860,16.07,3213602,1616016,11144890,3213602,16.07,198.86,28.83,28.83,19814323055,28.63,28.63,19814323055
대성하이텍,129920,28,4585,2,505,12.38,3754709,508473,13715053,3754709,12.38,738.43,27.38,27.38,17926628112,28.51,28.51,17926628112
형지글로벌,308100,29,6610,2,490,8.01,2430260,10293028,8704152,2430260,8.01,23.61,27.92,27.92,15740817045,27.36,27.36,15740817045
코어라인소프트,384470,30,6720,2,1350,25.14,3414377,78271,12841064,3414377,25.14,4362.25,26.59,26.59,22967445900,26.62,26.62,22967445900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4365 2 415 10.51 17335665 12429031 11847232 17335665 10.51 139.48 146.33 146.33 79113692191 152.99 152.99 79113692191
3 일정실업 008500 2 23950 5 -7900 -24.80 1011671 88370 1200000 1011671 -24.80 1144.81 84.31 84.31 27626805950 96.13 96.13 27626805950
4 상지건설 042940 3 33175 2 6925 26.38 3630319 5056244 3981814 3630319 26.38 71.80 91.17 91.17 114135326400 86.40 86.40 114135326400
5 형지I&C 011080 4 2620 2 295 12.69 28701133 69518800 31541686 28701133 12.69 41.29 90.99 90.99 71280419386 86.25 86.25 71280419386
6 엠디바이스 226590 5 13310 2 610 4.80 8297479 12356325 10567784 8297479 4.80 67.15 78.52 78.52 115185951620 81.89 81.89 115185951620
7 태영건설우 009415 6 11830 2 800 7.25 510518 126789 649974 510518 7.25 402.65 78.54 78.54 6292662085 81.84 81.84 6292662085
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8440 5 -190 -2.20 660019 14041 1000000 660019 -2.20 4700.66 66.00 66.00 5568922075 65.98 65.98 5568922075
9 에스지헬스케어 398120 8 3465 2 235 7.28 5892197 323713 11074700 5892197 7.28 1820.19 53.20 53.20 20687856629 53.91 53.91 20687856629
10 대보마그네틱 290670 9 19270 2 3770 24.32 4109815 3766856 7857660 4109815 24.32 109.10 52.30 52.30 77924776600 51.46 51.46 77924776600
11 평화산업 090080 10 1276 2 215 20.26 25209622 7570013 54902259 25209622 20.26 333.02 45.92 45.92 32371933861 46.21 46.21 32371933861
12 메가터치 446540 11 4455 2 25 0.56 8954944 9976338 20771000 8954944 0.56 89.76 43.11 43.11 42223215039 45.63 45.63 42223215039
13 웹케시 053580 12 15100 1 3480 29.95 6701869 450157 13636248 6701869 29.95 1488.78 49.15 49.15 91201438615 44.29 44.29 91201438615
14 아이스크림에듀 289010 13 5340 5 -820 -13.31 5583281 13592532 13523317 5583281 -13.31 41.08 41.29 41.29 31980540000 44.29 44.29 31980540000
15 평화홀딩스 010770 14 5855 2 1345 29.82 6412741 5854653 14625466 6412741 29.82 109.53 43.85 43.85 36467016235 42.59 42.59 36467016235
16 오리엔트정공 065500 15 11500 2 1640 16.63 13800631 17279664 31742912 13800631 16.63 79.87 43.48 43.48 155209698710 42.52 42.52 155209698710
17 웅진 016880 16 1689 5 -13 -0.76 30917473 49488632 79927080 30917473 -0.76 62.47 38.68 38.68 55545885806 41.15 41.15 55545885806
18 대영포장 014160 17 1378 2 194 16.39 43193520 15063134 108394549 43193520 16.39 286.75 39.85 39.85 60370118587 40.42 40.42 60370118587
19 시공테크 020710 18 7890 5 -900 -10.24 7299357 20078658 20047970 7299357 -10.24 36.35 36.41 36.41 60064023715 37.97 37.97 60064023715
20 더즌 462860 19 4225 2 65 1.56 8012116 9094570 23804419 8012116 1.56 88.10 33.66 33.66 34947507797 34.75 34.75 34947507797
21 유라클 088340 20 25050 2 4700 23.10 1600241 382515 4330068 1600241 23.10 418.35 36.96 36.96 36564731540 33.71 33.71 36564731540
22 인벤티지랩 389470 21 51800 2 4900 10.45 3513593 3041453 10624200 3513593 10.45 115.52 33.07 33.07 179646413075 32.64 32.64 179646413075
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 20195 5 -365 -1.78 315727 149408 1000000 315727 -1.78 211.32 31.57 31.57 6343105495 31.41 31.41 6343105495
24 대한제당우 001795 23 3035 5 -635 -17.30 1848454 5346532 6482760 1848454 -17.30 34.57 28.51 28.51 6068420833 30.84 30.84 6068420833
25 아남전자 008700 24 1550 2 195 14.39 22407600 225447 77124820 22407600 14.39 9939.19 29.05 29.05 35005381930 29.28 29.28 35005381930
26 흥국화재우 000545 25 9530 2 440 4.84 227969 381003 768000 227969 4.84 59.83 29.68 29.68 2141516585 29.26 29.26 2141516585
27 SOL 팔란티어미국채커버드콜혼합 0040X0 26 10460 5 -265 -2.47 233272 276786 800000 233272 -2.47 84.28 29.16 29.16 2424699157 28.98 28.98 2424699157
28 버넥트 438700 27 6210 2 860 16.07 3213602 1616016 11144890 3213602 16.07 198.86 28.83 28.83 19814323055 28.63 28.63 19814323055
29 대성하이텍 129920 28 4585 2 505 12.38 3754709 508473 13715053 3754709 12.38 738.43 27.38 27.38 17926628112 28.51 28.51 17926628112
30 형지글로벌 308100 29 6610 2 490 8.01 2430260 10293028 8704152 2430260 8.01 23.61 27.92 27.92 15740817045 27.36 27.36 15740817045
31 코어라인소프트 384470 30 6720 2 1350 25.14 3414377 78271 12841064 3414377 25.14 4362.25 26.59 26.59 22967445900 26.62 26.62 22967445900

31
top30/20250507/top30-atvtr-20250507-130002.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
포메탈,119500,1,4275,2,325,8.23,17518539,12429031,11847232,17518539,8.23,140.95,147.87,147.87,79902863181,157.76,157.76,79902863181
일정실업,008500,2,23950,5,-7900,-24.80,1025147,88370,1200000,1025147,-24.80,1160.06,85.43,85.43,27947681650,97.24,97.24,27947681650
형지I&C,011080,3,2620,2,295,12.69,29424003,69518800,31541686,29424003,12.69,42.33,93.29,93.29,73182198982,88.56,88.56,73182198982
상지건설,042940,4,33050,2,6800,25.90,3698598,5056244,3981814,3698598,25.90,73.15,92.89,92.89,116396739875,88.45,88.45,116396739875
태영건설우,009415,5,11660,2,630,5.71,517919,126789,649974,517919,5.71,408.49,79.68,79.68,6380239465,84.19,84.19,6380239465
엠디바이스,226590,6,13260,2,560,4.41,8343429,12356325,10567784,8343429,4.41,67.52,78.95,78.95,115796038265,82.64,82.64,115796038265
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,683714,14041,1000000,683714,-2.26,4869.41,68.37,68.37,5768836790,68.39,68.39,5768836790
에스지헬스케어,398120,8,3450,2,220,6.81,5937345,323713,11074700,5937345,6.81,1834.14,53.61,53.61,20843367914,54.55,54.55,20843367914
대보마그네틱,290670,9,19210,2,3710,23.94,4134715,3766856,7857660,4134715,23.94,109.77,52.62,52.62,78405398315,51.94,51.94,78405398315
평화산업,090080,10,1274,2,213,20.08,25400202,7570013,54902259,25400202,20.08,335.54,46.26,46.26,32614830094,46.63,46.63,32614830094
메가터치,446540,11,4500,2,70,1.58,9007195,9976338,20771000,9007195,1.58,90.29,43.36,43.36,42456066909,45.42,45.42,42456066909
웹케시,053580,12,15100,1,3480,29.95,6714367,450157,13636248,6714367,29.95,1491.56,49.24,49.24,91390158415,44.38,44.38,91390158415
아이스크림에듀,289010,13,5430,5,-730,-11.85,5686798,13592532,13523317,5686798,-11.85,41.84,42.05,42.05,32538574040,44.31,44.31,32538574040
오리엔트정공,065500,14,11530,2,1670,16.94,14354299,17279664,31742912,14354299,16.94,83.07,45.22,45.22,161577453795,44.15,44.15,161577453795
평화홀딩스,010770,15,5860,1,1350,29.93,6438327,5854653,14625466,6438327,29.93,109.97,44.02,44.02,36616908955,42.72,42.72,36616908955
웅진,016880,16,1666,5,-36,-2.12,31143430,49488632,79927080,31143430,-2.12,62.93,38.96,38.96,55924380595,42.00,42.00,55924380595
대영포장,014160,17,1377,2,193,16.30,43840567,15063134,108394549,43840567,16.30,291.05,40.45,40.45,61259215813,41.04,41.04,61259215813
유라클,088340,18,24850,2,4500,22.11,1789943,382515,4330068,1789943,22.11,467.94,41.34,41.34,41220939140,38.31,38.31,41220939140
시공테크,020710,19,8000,5,-790,-8.99,7387792,20078658,20047970,7387792,-8.99,36.79,36.85,36.85,60768343340,37.89,37.89,60768343340
더즌,462860,20,4300,2,140,3.37,8177016,9094570,23804419,8177016,3.37,89.91,34.35,34.35,35653817795,34.83,34.83,35653817795
인벤티지랩,389470,21,50700,2,3800,8.10,3547101,3041453,10624200,3547101,8.10,116.63,33.39,33.39,181357804275,33.67,33.67,181357804275
포바이포,389140,22,21950,2,3210,17.13,4081455,2200301,11112735,4081455,17.13,185.50,36.73,36.73,81134076230,33.26,33.26,81134076230
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495
대한제당우,001795,24,3070,5,-600,-16.35,1881818,5346532,6482760,1881818,-16.35,35.20,29.03,29.03,6170011738,31.00,31.00,6170011738
흥국화재우,000545,25,9620,2,530,5.83,236683,381003,768000,236683,5.83,62.12,30.82,30.82,2225781015,30.13,30.13,2225781015
아남전자,008700,26,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803
대성하이텍,129920,27,4590,2,510,12.50,3867971,508473,13715053,3867971,12.50,760.70,28.20,28.20,18453363884,29.31,29.31,18453363884
버넥트,438700,28,6160,2,810,15.14,3249987,1616016,11144890,3249987,15.14,201.11,29.16,29.16,20037289555,29.19,29.19,20037289555
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10460,5,-265,-2.47,233493,276786,800000,233493,-2.47,84.36,29.19,29.19,2427010817,29.00,29.00,2427010817
형지글로벌,308100,30,6650,2,530,8.66,2496597,10293028,8704152,2496597,8.66,24.26,28.68,28.68,16180019660,27.95,27.95,16180019660
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4275 2 325 8.23 17518539 12429031 11847232 17518539 8.23 140.95 147.87 147.87 79902863181 157.76 157.76 79902863181
3 일정실업 008500 2 23950 5 -7900 -24.80 1025147 88370 1200000 1025147 -24.80 1160.06 85.43 85.43 27947681650 97.24 97.24 27947681650
4 형지I&C 011080 3 2620 2 295 12.69 29424003 69518800 31541686 29424003 12.69 42.33 93.29 93.29 73182198982 88.56 88.56 73182198982
5 상지건설 042940 4 33050 2 6800 25.90 3698598 5056244 3981814 3698598 25.90 73.15 92.89 92.89 116396739875 88.45 88.45 116396739875
6 태영건설우 009415 5 11660 2 630 5.71 517919 126789 649974 517919 5.71 408.49 79.68 79.68 6380239465 84.19 84.19 6380239465
7 엠디바이스 226590 6 13260 2 560 4.41 8343429 12356325 10567784 8343429 4.41 67.52 78.95 78.95 115796038265 82.64 82.64 115796038265
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 683714 14041 1000000 683714 -2.26 4869.41 68.37 68.37 5768836790 68.39 68.39 5768836790
9 에스지헬스케어 398120 8 3450 2 220 6.81 5937345 323713 11074700 5937345 6.81 1834.14 53.61 53.61 20843367914 54.55 54.55 20843367914
10 대보마그네틱 290670 9 19210 2 3710 23.94 4134715 3766856 7857660 4134715 23.94 109.77 52.62 52.62 78405398315 51.94 51.94 78405398315
11 평화산업 090080 10 1274 2 213 20.08 25400202 7570013 54902259 25400202 20.08 335.54 46.26 46.26 32614830094 46.63 46.63 32614830094
12 메가터치 446540 11 4500 2 70 1.58 9007195 9976338 20771000 9007195 1.58 90.29 43.36 43.36 42456066909 45.42 45.42 42456066909
13 웹케시 053580 12 15100 1 3480 29.95 6714367 450157 13636248 6714367 29.95 1491.56 49.24 49.24 91390158415 44.38 44.38 91390158415
14 아이스크림에듀 289010 13 5430 5 -730 -11.85 5686798 13592532 13523317 5686798 -11.85 41.84 42.05 42.05 32538574040 44.31 44.31 32538574040
15 오리엔트정공 065500 14 11530 2 1670 16.94 14354299 17279664 31742912 14354299 16.94 83.07 45.22 45.22 161577453795 44.15 44.15 161577453795
16 평화홀딩스 010770 15 5860 1 1350 29.93 6438327 5854653 14625466 6438327 29.93 109.97 44.02 44.02 36616908955 42.72 42.72 36616908955
17 웅진 016880 16 1666 5 -36 -2.12 31143430 49488632 79927080 31143430 -2.12 62.93 38.96 38.96 55924380595 42.00 42.00 55924380595
18 대영포장 014160 17 1377 2 193 16.30 43840567 15063134 108394549 43840567 16.30 291.05 40.45 40.45 61259215813 41.04 41.04 61259215813
19 유라클 088340 18 24850 2 4500 22.11 1789943 382515 4330068 1789943 22.11 467.94 41.34 41.34 41220939140 38.31 38.31 41220939140
20 시공테크 020710 19 8000 5 -790 -8.99 7387792 20078658 20047970 7387792 -8.99 36.79 36.85 36.85 60768343340 37.89 37.89 60768343340
21 더즌 462860 20 4300 2 140 3.37 8177016 9094570 23804419 8177016 3.37 89.91 34.35 34.35 35653817795 34.83 34.83 35653817795
22 인벤티지랩 389470 21 50700 2 3800 8.10 3547101 3041453 10624200 3547101 8.10 116.63 33.39 33.39 181357804275 33.67 33.67 181357804275
23 포바이포 389140 22 21950 2 3210 17.13 4081455 2200301 11112735 4081455 17.13 185.50 36.73 36.73 81134076230 33.26 33.26 81134076230
24 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 23 20195 5 -365 -1.78 315727 149408 1000000 315727 -1.78 211.32 31.57 31.57 6343105495 31.41 31.41 6343105495
25 대한제당우 001795 24 3070 5 -600 -16.35 1881818 5346532 6482760 1881818 -16.35 35.20 29.03 29.03 6170011738 31.00 31.00 6170011738
26 흥국화재우 000545 25 9620 2 530 5.83 236683 381003 768000 236683 5.83 62.12 30.82 30.82 2225781015 30.13 30.13 2225781015
27 아남전자 008700 26 1550 2 195 14.39 22589344 225447 77124820 22589344 14.39 9999.99 29.29 29.29 35288075803 29.52 29.52 35288075803
28 대성하이텍 129920 27 4590 2 510 12.50 3867971 508473 13715053 3867971 12.50 760.70 28.20 28.20 18453363884 29.31 29.31 18453363884
29 버넥트 438700 28 6160 2 810 15.14 3249987 1616016 11144890 3249987 15.14 201.11 29.16 29.16 20037289555 29.19 29.19 20037289555
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10460 5 -265 -2.47 233493 276786 800000 233493 -2.47 84.36 29.19 29.19 2427010817 29.00 29.00 2427010817
31 형지글로벌 308100 30 6650 2 530 8.66 2496597 10293028 8704152 2496597 8.66 24.26 28.68 28.68 16180019660 27.95 27.95 16180019660

31
top30/20250507/top30-atvtr-20250507-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164
일정실업,008500,2,23450,5,-8400,-26.37,1044360,88370,1200000,1044360,-26.37,1181.80,87.03,87.03,28399114850,100.92,100.92,28399114850
상지건설,042940,3,32650,2,6400,24.38,3920835,5056244,3981814,3920835,24.38,77.54,98.47,98.47,123603168275,95.07,95.07,123603168275
형지I&C,011080,4,2600,2,275,11.83,30725312,69518800,31541686,30725312,11.83,44.20,97.41,97.41,76504661182,93.29,93.29,76504661182
태영건설우,009415,5,11600,2,570,5.17,521993,126789,649974,521993,5.17,411.70,80.31,80.31,6428070175,85.26,85.26,6428070175
엠디바이스,226590,6,13260,2,560,4.41,8383503,12356325,10567784,8383503,4.41,67.85,79.33,79.33,116326894175,83.01,83.01,116326894175
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,697931,14041,1000000,697931,-2.20,4970.66,69.79,69.79,5888804575,69.77,69.77,5888804575
에스지헬스케어,398120,8,3410,2,180,5.57,5957500,323713,11074700,5957500,5.57,1840.36,53.79,53.79,20912476420,55.38,55.38,20912476420
대보마그네틱,290670,9,18800,2,3300,21.29,4178710,3766856,7857660,4178710,21.29,110.93,53.18,53.18,79240596580,53.64,53.64,79240596580
오리엔트정공,065500,10,11350,2,1490,15.11,15305462,17279664,31742912,15305462,15.11,88.57,48.22,48.22,172345174835,47.84,47.84,172345174835
평화산업,090080,11,1260,2,199,18.76,25697642,7570013,54902259,25697642,18.76,339.47,46.81,46.81,32991511097,47.69,47.69,32991511097
메가터치,446540,12,4455,2,25,0.56,9038887,9976338,20771000,9038887,0.56,90.60,43.52,43.52,42598025314,46.03,46.03,42598025314
아이스크림에듀,289010,13,5410,5,-750,-12.18,5773295,13592532,13523317,5773295,-12.18,42.47,42.69,42.69,33006732650,45.12,45.12,33006732650
웹케시,053580,14,15100,1,3480,29.95,6721937,450157,13636248,6721937,29.95,1493.24,49.29,49.29,91504465415,44.44,44.44,91504465415
평화홀딩스,010770,15,5840,2,1330,29.49,6499798,5854653,14625466,6499798,29.49,111.02,44.44,44.44,36976378400,43.29,43.29,36976378400
웅진,016880,16,1667,5,-35,-2.06,31309137,49488632,79927080,31309137,-2.06,63.27,39.17,39.17,56199522783,42.18,42.18,56199522783
유라클,088340,17,23950,2,3600,17.69,1884771,382515,4330068,1884771,17.69,492.73,43.53,43.53,43523941565,41.97,41.97,43523941565
대영포장,014160,18,1365,2,181,15.29,44350826,15063134,108394549,44350826,15.29,294.43,40.92,40.92,61957280502,41.87,41.87,61957280502
포바이포,389140,19,23350,2,4610,24.60,5261136,2200301,11112735,5261136,24.60,239.11,47.34,47.34,107722961405,41.51,41.51,107722961405
시공테크,020710,20,7985,5,-805,-9.16,7510944,20078658,20047970,7510944,-9.16,37.41,37.46,37.46,61756086170,38.58,38.58,61756086170
더즌,462860,21,4275,2,115,2.76,8278421,9094570,23804419,8278421,2.76,91.03,34.78,34.78,36087385935,35.46,35.46,36087385935
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20160,5,-400,-1.95,351697,149408,1000000,351697,-1.95,235.39,35.17,35.17,7067760845,35.06,35.06,7067760845
인벤티지랩,389470,23,49850,2,2950,6.29,3582297,3041453,10624200,3582297,6.29,117.78,33.72,33.72,183120194875,34.58,34.58,183120194875
대한제당우,001795,24,3080,5,-590,-16.08,1916171,5346532,6482760,1916171,-16.08,35.84,29.56,29.56,6275868033,31.43,31.43,6275868033
흥국화재우,000545,25,9570,2,480,5.28,245057,381003,768000,245057,5.28,64.32,31.91,31.91,2305518875,31.37,31.37,2305518875
형지글로벌,308100,26,6510,2,390,6.37,2634902,10293028,8704152,2634902,6.37,25.60,30.27,30.27,17078787680,30.14,30.14,17078787680
버넥트,438700,27,6090,2,740,13.83,3284679,1616016,11144890,3284679,13.83,203.26,29.47,29.47,20247736175,29.83,29.83,20247736175
아남전자,008700,28,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947
대성하이텍,129920,29,4620,2,540,13.24,3902972,508473,13715053,3902972,13.24,767.59,28.46,28.46,18614933879,29.38,29.38,18614933879
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,233563,276786,800000,233563,-2.47,84.38,29.20,29.20,2427743017,29.01,29.01,2427743017
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4110 2 160 4.05 17898913 12429031 11847232 17898913 4.05 144.01 151.08 151.08 81495308164 167.37 167.37 81495308164
3 일정실업 008500 2 23450 5 -8400 -26.37 1044360 88370 1200000 1044360 -26.37 1181.80 87.03 87.03 28399114850 100.92 100.92 28399114850
4 상지건설 042940 3 32650 2 6400 24.38 3920835 5056244 3981814 3920835 24.38 77.54 98.47 98.47 123603168275 95.07 95.07 123603168275
5 형지I&C 011080 4 2600 2 275 11.83 30725312 69518800 31541686 30725312 11.83 44.20 97.41 97.41 76504661182 93.29 93.29 76504661182
6 태영건설우 009415 5 11600 2 570 5.17 521993 126789 649974 521993 5.17 411.70 80.31 80.31 6428070175 85.26 85.26 6428070175
7 엠디바이스 226590 6 13260 2 560 4.41 8383503 12356325 10567784 8383503 4.41 67.85 79.33 79.33 116326894175 83.01 83.01 116326894175
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8440 5 -190 -2.20 697931 14041 1000000 697931 -2.20 4970.66 69.79 69.79 5888804575 69.77 69.77 5888804575
9 에스지헬스케어 398120 8 3410 2 180 5.57 5957500 323713 11074700 5957500 5.57 1840.36 53.79 53.79 20912476420 55.38 55.38 20912476420
10 대보마그네틱 290670 9 18800 2 3300 21.29 4178710 3766856 7857660 4178710 21.29 110.93 53.18 53.18 79240596580 53.64 53.64 79240596580
11 오리엔트정공 065500 10 11350 2 1490 15.11 15305462 17279664 31742912 15305462 15.11 88.57 48.22 48.22 172345174835 47.84 47.84 172345174835
12 평화산업 090080 11 1260 2 199 18.76 25697642 7570013 54902259 25697642 18.76 339.47 46.81 46.81 32991511097 47.69 47.69 32991511097
13 메가터치 446540 12 4455 2 25 0.56 9038887 9976338 20771000 9038887 0.56 90.60 43.52 43.52 42598025314 46.03 46.03 42598025314
14 아이스크림에듀 289010 13 5410 5 -750 -12.18 5773295 13592532 13523317 5773295 -12.18 42.47 42.69 42.69 33006732650 45.12 45.12 33006732650
15 웹케시 053580 14 15100 1 3480 29.95 6721937 450157 13636248 6721937 29.95 1493.24 49.29 49.29 91504465415 44.44 44.44 91504465415
16 평화홀딩스 010770 15 5840 2 1330 29.49 6499798 5854653 14625466 6499798 29.49 111.02 44.44 44.44 36976378400 43.29 43.29 36976378400
17 웅진 016880 16 1667 5 -35 -2.06 31309137 49488632 79927080 31309137 -2.06 63.27 39.17 39.17 56199522783 42.18 42.18 56199522783
18 유라클 088340 17 23950 2 3600 17.69 1884771 382515 4330068 1884771 17.69 492.73 43.53 43.53 43523941565 41.97 41.97 43523941565
19 대영포장 014160 18 1365 2 181 15.29 44350826 15063134 108394549 44350826 15.29 294.43 40.92 40.92 61957280502 41.87 41.87 61957280502
20 포바이포 389140 19 23350 2 4610 24.60 5261136 2200301 11112735 5261136 24.60 239.11 47.34 47.34 107722961405 41.51 41.51 107722961405
21 시공테크 020710 20 7985 5 -805 -9.16 7510944 20078658 20047970 7510944 -9.16 37.41 37.46 37.46 61756086170 38.58 38.58 61756086170
22 더즌 462860 21 4275 2 115 2.76 8278421 9094570 23804419 8278421 2.76 91.03 34.78 34.78 36087385935 35.46 35.46 36087385935
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 20160 5 -400 -1.95 351697 149408 1000000 351697 -1.95 235.39 35.17 35.17 7067760845 35.06 35.06 7067760845
24 인벤티지랩 389470 23 49850 2 2950 6.29 3582297 3041453 10624200 3582297 6.29 117.78 33.72 33.72 183120194875 34.58 34.58 183120194875
25 대한제당우 001795 24 3080 5 -590 -16.08 1916171 5346532 6482760 1916171 -16.08 35.84 29.56 29.56 6275868033 31.43 31.43 6275868033
26 흥국화재우 000545 25 9570 2 480 5.28 245057 381003 768000 245057 5.28 64.32 31.91 31.91 2305518875 31.37 31.37 2305518875
27 형지글로벌 308100 26 6510 2 390 6.37 2634902 10293028 8704152 2634902 6.37 25.60 30.27 30.27 17078787680 30.14 30.14 17078787680
28 버넥트 438700 27 6090 2 740 13.83 3284679 1616016 11144890 3284679 13.83 203.26 29.47 29.47 20247736175 29.83 29.83 20247736175
29 아남전자 008700 28 1550 2 195 14.39 22705250 225447 77124820 22705250 14.39 9999.99 29.44 29.44 35467144947 29.67 29.67 35467144947
30 대성하이텍 129920 29 4620 2 540 13.24 3902972 508473 13715053 3902972 13.24 767.59 28.46 28.46 18614933879 29.38 29.38 18614933879
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10460 5 -265 -2.47 233563 276786 800000 233563 -2.47 84.38 29.20 29.20 2427743017 29.01 29.01 2427743017

31
top30/20250507/top30-atvtr-20250507-132002.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
포메탈,119500,1,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864
일정실업,008500,2,23800,5,-8050,-25.27,1050925,88370,1200000,1050925,-25.27,1189.23,87.58,87.58,28554199450,99.98,99.98,28554199450
상지건설,042940,3,33000,2,6750,25.71,3995682,5056244,3981814,3995682,25.71,79.02,100.35,100.35,126055061825,95.93,95.93,126055061825
형지I&C,011080,4,2600,2,275,11.83,31349346,69518800,31541686,31349346,11.83,45.09,99.39,99.39,78117228051,95.26,95.26,78117228051
태영건설우,009415,5,11380,2,350,3.17,532325,126789,649974,532325,3.17,419.85,81.90,81.90,6545745695,88.50,88.50,6545745695
엠디바이스,226590,6,13180,2,480,3.78,8469114,12356325,10567784,8469114,3.78,68.54,80.14,80.14,117456232660,84.33,84.33,117456232660
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702670,14041,1000000,702670,-2.26,5004.42,70.27,70.27,5928778040,70.29,70.29,5928778040
에스지헬스케어,398120,8,3415,2,185,5.73,5976531,323713,11074700,5976531,5.73,1846.24,53.97,53.97,20977336770,55.47,55.47,20977336770
대보마그네틱,290670,9,18620,2,3120,20.13,4243834,3766856,7857660,4243834,20.13,112.66,54.01,54.01,80458201555,54.99,54.99,80458201555
포바이포,389140,10,22500,2,3760,20.06,6020216,2200301,11112735,6020216,20.06,273.61,54.17,54.17,124811905255,49.92,49.92,124811905255
평화산업,090080,11,1231,2,170,16.02,26139413,7570013,54902259,26139413,16.02,345.30,47.61,47.61,33543032862,49.63,49.63,33543032862
오리엔트정공,065500,12,11540,2,1680,17.04,15884709,17279664,31742912,15884709,17.04,91.93,50.04,50.04,179004360810,48.87,48.87,179004360810
메가터치,446540,13,4445,2,15,0.34,9080149,9976338,20771000,9080149,0.34,91.02,43.72,43.72,42781815001,46.34,46.34,42781815001
아이스크림에듀,289010,14,5400,5,-760,-12.34,5813297,13592532,13523317,5813297,-12.34,42.77,42.99,42.99,33222901010,45.49,45.49,33222901010
평화홀딩스,010770,15,5750,2,1240,27.49,6598985,5854653,14625466,6598985,27.49,112.71,45.12,45.12,37552456235,44.65,44.65,37552456235
웹케시,053580,16,15100,1,3480,29.95,6729266,450157,13636248,6729266,29.95,1494.87,49.35,49.35,91615133315,44.49,44.49,91615133315
유라클,088340,17,24650,2,4300,21.13,2016367,382515,4330068,2016367,21.13,527.13,46.57,46.57,46790395015,43.84,43.84,46790395015
대영포장,014160,18,1344,2,160,13.51,45247205,15063134,108394549,45247205,13.51,300.38,41.74,41.74,63173689415,43.36,43.36,63173689415
웅진,016880,19,1683,5,-19,-1.12,31647637,49488632,79927080,31647637,-1.12,63.95,39.60,39.60,56770523197,42.20,42.20,56770523197
시공테크,020710,20,8040,5,-750,-8.53,7566850,20078658,20047970,7566850,-8.53,37.69,37.74,37.74,62203293255,38.59,38.59,62203293255
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845
더즌,462860,22,4250,2,90,2.16,8321789,9094570,23804419,8321789,2.16,91.50,34.96,34.96,36272041075,35.85,35.85,36272041075
인벤티지랩,389470,23,50300,2,3400,7.25,3602223,3041453,10624200,3602223,7.25,118.44,33.91,33.91,184122361775,34.45,34.45,184122361775
흥국화재우,000545,24,9600,2,510,5.61,251417,381003,768000,251417,5.61,65.99,32.74,32.74,2366424885,32.10,32.10,2366424885
대한제당우,001795,25,3130,5,-540,-14.71,1952912,5346532,6482760,1952912,-14.71,36.53,30.12,30.12,6390566463,31.49,31.49,6390566463
형지글로벌,308100,26,6550,2,430,7.03,2692796,10293028,8704152,2692796,7.03,26.16,30.94,30.94,17458217470,30.62,30.62,17458217470
버넥트,438700,27,6080,2,730,13.64,3307792,1616016,11144890,3307792,13.64,204.69,29.68,29.68,20387091995,30.09,30.09,20387091995
아남전자,008700,28,1538,2,183,13.51,22803106,225447,77124820,22803106,13.51,9999.99,29.57,29.57,35618075261,30.03,30.03,35618075261
대성하이텍,129920,29,4650,2,570,13.97,3919385,508473,13715053,3919385,13.97,770.81,28.58,28.58,18690737329,29.31,29.31,18690737329
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,235139,276786,800000,235139,-2.47,84.95,29.39,29.39,2444227677,29.21,29.21,2444227677
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4110 2 160 4.05 18085496 12429031 11847232 18085496 4.05 145.51 152.66 152.66 82262412864 168.94 168.94 82262412864
3 일정실업 008500 2 23800 5 -8050 -25.27 1050925 88370 1200000 1050925 -25.27 1189.23 87.58 87.58 28554199450 99.98 99.98 28554199450
4 상지건설 042940 3 33000 2 6750 25.71 3995682 5056244 3981814 3995682 25.71 79.02 100.35 100.35 126055061825 95.93 95.93 126055061825
5 형지I&C 011080 4 2600 2 275 11.83 31349346 69518800 31541686 31349346 11.83 45.09 99.39 99.39 78117228051 95.26 95.26 78117228051
6 태영건설우 009415 5 11380 2 350 3.17 532325 126789 649974 532325 3.17 419.85 81.90 81.90 6545745695 88.50 88.50 6545745695
7 엠디바이스 226590 6 13180 2 480 3.78 8469114 12356325 10567784 8469114 3.78 68.54 80.14 80.14 117456232660 84.33 84.33 117456232660
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 702670 14041 1000000 702670 -2.26 5004.42 70.27 70.27 5928778040 70.29 70.29 5928778040
9 에스지헬스케어 398120 8 3415 2 185 5.73 5976531 323713 11074700 5976531 5.73 1846.24 53.97 53.97 20977336770 55.47 55.47 20977336770
10 대보마그네틱 290670 9 18620 2 3120 20.13 4243834 3766856 7857660 4243834 20.13 112.66 54.01 54.01 80458201555 54.99 54.99 80458201555
11 포바이포 389140 10 22500 2 3760 20.06 6020216 2200301 11112735 6020216 20.06 273.61 54.17 54.17 124811905255 49.92 49.92 124811905255
12 평화산업 090080 11 1231 2 170 16.02 26139413 7570013 54902259 26139413 16.02 345.30 47.61 47.61 33543032862 49.63 49.63 33543032862
13 오리엔트정공 065500 12 11540 2 1680 17.04 15884709 17279664 31742912 15884709 17.04 91.93 50.04 50.04 179004360810 48.87 48.87 179004360810
14 메가터치 446540 13 4445 2 15 0.34 9080149 9976338 20771000 9080149 0.34 91.02 43.72 43.72 42781815001 46.34 46.34 42781815001
15 아이스크림에듀 289010 14 5400 5 -760 -12.34 5813297 13592532 13523317 5813297 -12.34 42.77 42.99 42.99 33222901010 45.49 45.49 33222901010
16 평화홀딩스 010770 15 5750 2 1240 27.49 6598985 5854653 14625466 6598985 27.49 112.71 45.12 45.12 37552456235 44.65 44.65 37552456235
17 웹케시 053580 16 15100 1 3480 29.95 6729266 450157 13636248 6729266 29.95 1494.87 49.35 49.35 91615133315 44.49 44.49 91615133315
18 유라클 088340 17 24650 2 4300 21.13 2016367 382515 4330068 2016367 21.13 527.13 46.57 46.57 46790395015 43.84 43.84 46790395015
19 대영포장 014160 18 1344 2 160 13.51 45247205 15063134 108394549 45247205 13.51 300.38 41.74 41.74 63173689415 43.36 43.36 63173689415
20 웅진 016880 19 1683 5 -19 -1.12 31647637 49488632 79927080 31647637 -1.12 63.95 39.60 39.60 56770523197 42.20 42.20 56770523197
21 시공테크 020710 20 8040 5 -750 -8.53 7566850 20078658 20047970 7566850 -8.53 37.69 37.74 37.74 62203293255 38.59 38.59 62203293255
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20135 5 -425 -2.07 367697 149408 1000000 367697 -2.07 246.10 36.77 36.77 7389840845 36.70 36.70 7389840845
23 더즌 462860 22 4250 2 90 2.16 8321789 9094570 23804419 8321789 2.16 91.50 34.96 34.96 36272041075 35.85 35.85 36272041075
24 인벤티지랩 389470 23 50300 2 3400 7.25 3602223 3041453 10624200 3602223 7.25 118.44 33.91 33.91 184122361775 34.45 34.45 184122361775
25 흥국화재우 000545 24 9600 2 510 5.61 251417 381003 768000 251417 5.61 65.99 32.74 32.74 2366424885 32.10 32.10 2366424885
26 대한제당우 001795 25 3130 5 -540 -14.71 1952912 5346532 6482760 1952912 -14.71 36.53 30.12 30.12 6390566463 31.49 31.49 6390566463
27 형지글로벌 308100 26 6550 2 430 7.03 2692796 10293028 8704152 2692796 7.03 26.16 30.94 30.94 17458217470 30.62 30.62 17458217470
28 버넥트 438700 27 6080 2 730 13.64 3307792 1616016 11144890 3307792 13.64 204.69 29.68 29.68 20387091995 30.09 30.09 20387091995
29 아남전자 008700 28 1538 2 183 13.51 22803106 225447 77124820 22803106 13.51 9999.99 29.57 29.57 35618075261 30.03 30.03 35618075261
30 대성하이텍 129920 29 4650 2 570 13.97 3919385 508473 13715053 3919385 13.97 770.81 28.58 28.58 18690737329 29.31 29.31 18690737329
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10460 5 -265 -2.47 235139 276786 800000 235139 -2.47 84.95 29.39 29.39 2444227677 29.21 29.21 2444227677

31
top30/20250507/top30-atvtr-20250507-133002.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
포메탈,119500,1,4145,2,195,4.94,18177429,12429031,11847232,18177429,4.94,146.25,153.43,153.43,82641562347,168.29,168.29,82641562347
일정실업,008500,2,24250,5,-7600,-23.86,1061931,88370,1200000,1061931,-23.86,1201.69,88.49,88.49,28819603600,99.04,99.04,28819603600
상지건설,042940,3,32800,2,6550,24.95,4049586,5056244,3981814,4049586,24.95,80.09,101.70,101.70,127825377200,97.87,97.87,127825377200
형지I&C,011080,4,2585,2,260,11.18,31978505,69518800,31541686,31978505,11.18,46.00,101.38,101.38,79742342415,97.80,97.80,79742342415
태영건설우,009415,5,11100,2,70,0.63,539072,126789,649974,539072,0.63,425.17,82.94,82.94,6621070135,91.77,91.77,6621070135
엠디바이스,226590,6,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702716,14041,1000000,702716,-2.26,5004.74,70.27,70.27,5929166165,70.29,70.29,5929166165
에스지헬스케어,398120,8,3420,2,190,5.88,5993108,323713,11074700,5993108,5.88,1851.36,54.12,54.12,21034189290,55.54,55.54,21034189290
대보마그네틱,290670,9,18690,2,3190,20.58,4266951,3766856,7857660,4266951,20.58,113.28,54.30,54.30,80890533755,55.08,55.08,80890533755
포바이포,389140,10,22650,2,3910,20.86,6368341,2200301,11112735,6368341,20.86,289.43,57.31,57.31,132603625355,52.68,52.68,132603625355
오리엔트정공,065500,11,11670,2,1810,18.36,16540728,17279664,31742912,16540728,18.36,95.72,52.11,52.11,186639902715,50.38,50.38,186639902715
평화산업,090080,12,1238,2,177,16.68,26570919,7570013,54902259,26570919,16.68,351.00,48.40,48.40,34075472488,50.13,50.13,34075472488
메가터치,446540,13,4440,2,10,0.23,9120855,9976338,20771000,9120855,0.23,91.42,43.91,43.91,42962577766,46.59,46.59,42962577766
평화홀딩스,010770,14,5710,2,1200,26.61,6772258,5854653,14625466,6772258,26.61,115.67,46.30,46.30,38541531275,46.15,46.15,38541531275
유라클,088340,15,24350,2,4000,19.66,2060689,382515,4330068,2060689,19.66,538.72,47.59,47.59,47872999765,45.40,45.40,47872999765
아이스크림에듀,289010,16,5500,5,-660,-10.71,5883902,13592532,13523317,5883902,-10.71,43.29,43.51,43.51,33608333930,45.19,45.19,33608333930
웹케시,053580,17,15100,1,3480,29.95,6741368,450157,13636248,6741368,29.95,1497.56,49.44,49.44,91797873515,44.58,44.58,91797873515
대영포장,014160,18,1354,2,170,14.36,45818720,15063134,108394549,45818720,14.36,304.18,42.27,42.27,63944001517,43.57,43.57,63944001517
웅진,016880,19,1670,5,-32,-1.88,31764856,49488632,79927080,31764856,-1.88,64.19,39.74,39.74,56967035034,42.68,42.68,56967035034
시공테크,020710,20,8030,5,-760,-8.65,7669799,20078658,20047970,7669799,-8.65,38.20,38.26,38.26,63029721110,39.15,39.15,63029721110
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845
더즌,462860,22,4275,2,115,2.76,8376355,9094570,23804419,8376355,2.76,92.10,35.19,35.19,36505023620,35.87,35.87,36505023620
인벤티지랩,389470,23,51500,2,4600,9.81,3632068,3041453,10624200,3632068,9.81,119.42,34.19,34.19,185654416775,33.93,33.93,185654416775
흥국화재우,000545,24,9480,2,390,4.29,256648,381003,768000,256648,4.29,67.36,33.42,33.42,2416304935,33.19,33.19,2416304935
대한제당우,001795,25,3145,5,-525,-14.31,1981292,5346532,6482760,1981292,-14.31,37.06,30.56,30.56,6478782278,31.78,31.78,6478782278
형지글로벌,308100,26,6540,2,420,6.86,2743156,10293028,8704152,2743156,6.86,26.65,31.52,31.52,17787734035,31.25,31.25,17787734035
버넥트,438700,27,6170,2,820,15.33,3455317,1616016,11144890,3455317,15.33,213.82,31.00,31.00,21302870285,30.98,30.98,21302870285
아남전자,008700,28,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275
대성하이텍,129920,29,4620,2,540,13.24,3934361,508473,13715053,3934361,13.24,773.76,28.69,28.69,18760072289,29.61,29.61,18760072289
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,236794,276786,800000,236794,-2.47,85.55,29.60,29.60,2461538977,29.42,29.42,2461538977
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4145 2 195 4.94 18177429 12429031 11847232 18177429 4.94 146.25 153.43 153.43 82641562347 168.29 168.29 82641562347
3 일정실업 008500 2 24250 5 -7600 -23.86 1061931 88370 1200000 1061931 -23.86 1201.69 88.49 88.49 28819603600 99.04 99.04 28819603600
4 상지건설 042940 3 32800 2 6550 24.95 4049586 5056244 3981814 4049586 24.95 80.09 101.70 101.70 127825377200 97.87 97.87 127825377200
5 형지I&C 011080 4 2585 2 260 11.18 31978505 69518800 31541686 31978505 11.18 46.00 101.38 101.38 79742342415 97.80 97.80 79742342415
6 태영건설우 009415 5 11100 2 70 0.63 539072 126789 649974 539072 0.63 425.17 82.94 82.94 6621070135 91.77 91.77 6621070135
7 엠디바이스 226590 6 13130 2 430 3.39 8533136 12356325 10567784 8533136 3.39 69.06 80.75 80.75 118296483760 85.26 85.26 118296483760
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 702716 14041 1000000 702716 -2.26 5004.74 70.27 70.27 5929166165 70.29 70.29 5929166165
9 에스지헬스케어 398120 8 3420 2 190 5.88 5993108 323713 11074700 5993108 5.88 1851.36 54.12 54.12 21034189290 55.54 55.54 21034189290
10 대보마그네틱 290670 9 18690 2 3190 20.58 4266951 3766856 7857660 4266951 20.58 113.28 54.30 54.30 80890533755 55.08 55.08 80890533755
11 포바이포 389140 10 22650 2 3910 20.86 6368341 2200301 11112735 6368341 20.86 289.43 57.31 57.31 132603625355 52.68 52.68 132603625355
12 오리엔트정공 065500 11 11670 2 1810 18.36 16540728 17279664 31742912 16540728 18.36 95.72 52.11 52.11 186639902715 50.38 50.38 186639902715
13 평화산업 090080 12 1238 2 177 16.68 26570919 7570013 54902259 26570919 16.68 351.00 48.40 48.40 34075472488 50.13 50.13 34075472488
14 메가터치 446540 13 4440 2 10 0.23 9120855 9976338 20771000 9120855 0.23 91.42 43.91 43.91 42962577766 46.59 46.59 42962577766
15 평화홀딩스 010770 14 5710 2 1200 26.61 6772258 5854653 14625466 6772258 26.61 115.67 46.30 46.30 38541531275 46.15 46.15 38541531275
16 유라클 088340 15 24350 2 4000 19.66 2060689 382515 4330068 2060689 19.66 538.72 47.59 47.59 47872999765 45.40 45.40 47872999765
17 아이스크림에듀 289010 16 5500 5 -660 -10.71 5883902 13592532 13523317 5883902 -10.71 43.29 43.51 43.51 33608333930 45.19 45.19 33608333930
18 웹케시 053580 17 15100 1 3480 29.95 6741368 450157 13636248 6741368 29.95 1497.56 49.44 49.44 91797873515 44.58 44.58 91797873515
19 대영포장 014160 18 1354 2 170 14.36 45818720 15063134 108394549 45818720 14.36 304.18 42.27 42.27 63944001517 43.57 43.57 63944001517
20 웅진 016880 19 1670 5 -32 -1.88 31764856 49488632 79927080 31764856 -1.88 64.19 39.74 39.74 56967035034 42.68 42.68 56967035034
21 시공테크 020710 20 8030 5 -760 -8.65 7669799 20078658 20047970 7669799 -8.65 38.20 38.26 38.26 63029721110 39.15 39.15 63029721110
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20135 5 -425 -2.07 367697 149408 1000000 367697 -2.07 246.10 36.77 36.77 7389840845 36.70 36.70 7389840845
23 더즌 462860 22 4275 2 115 2.76 8376355 9094570 23804419 8376355 2.76 92.10 35.19 35.19 36505023620 35.87 35.87 36505023620
24 인벤티지랩 389470 23 51500 2 4600 9.81 3632068 3041453 10624200 3632068 9.81 119.42 34.19 34.19 185654416775 33.93 33.93 185654416775
25 흥국화재우 000545 24 9480 2 390 4.29 256648 381003 768000 256648 4.29 67.36 33.42 33.42 2416304935 33.19 33.19 2416304935
26 대한제당우 001795 25 3145 5 -525 -14.31 1981292 5346532 6482760 1981292 -14.31 37.06 30.56 30.56 6478782278 31.78 31.78 6478782278
27 형지글로벌 308100 26 6540 2 420 6.86 2743156 10293028 8704152 2743156 6.86 26.65 31.52 31.52 17787734035 31.25 31.25 17787734035
28 버넥트 438700 27 6170 2 820 15.33 3455317 1616016 11144890 3455317 15.33 213.82 31.00 31.00 21302870285 30.98 30.98 21302870285
29 아남전자 008700 28 1546 2 191 14.10 22888272 225447 77124820 22888272 14.10 9999.99 29.68 29.68 35749729275 29.98 29.98 35749729275
30 대성하이텍 129920 29 4620 2 540 13.24 3934361 508473 13715053 3934361 13.24 773.76 28.69 28.69 18760072289 29.61 29.61 18760072289
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10460 5 -265 -2.47 236794 276786 800000 236794 -2.47 85.55 29.60 29.60 2461538977 29.42 29.42 2461538977

31
top30/20250507/top30-atvtr-20250507-134002.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
포메탈,119500,1,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332
형지I&C,011080,2,2600,2,275,11.83,33114059,69518800,31541686,33114059,11.83,47.63,104.99,104.99,82717111888,100.86,100.86,82717111888
상지건설,042940,3,33100,2,6850,26.10,4166964,5056244,3981814,4166964,26.10,82.41,104.65,104.65,131734567375,99.95,99.95,131734567375
일정실업,008500,4,24500,5,-7350,-23.08,1070461,88370,1200000,1070461,-23.08,1211.34,89.21,89.21,29027445425,98.73,98.73,29027445425
태영건설우,009415,5,11040,2,10,0.09,546850,126789,649974,546850,0.09,431.31,84.13,84.13,6707489525,93.47,93.47,6707489525
엠디바이스,226590,6,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702808,14041,1000000,702808,-2.26,5005.40,70.28,70.28,5929942415,70.30,70.30,5929942415
대보마그네틱,290670,8,18370,2,2870,18.52,4317779,3766856,7857660,4317779,18.52,114.63,54.95,54.95,81830307080,56.69,56.69,81830307080
에스지헬스케어,398120,9,3420,2,190,5.88,6014627,323713,11074700,6014627,5.88,1858.01,54.31,54.31,21107493280,55.73,55.73,21107493280
포바이포,389140,10,23200,2,4460,23.80,6755897,2200301,11112735,6755897,23.80,307.04,60.79,60.79,141478360930,54.88,54.88,141478360930
오리엔트정공,065500,11,11740,2,1880,19.07,17609342,17279664,31742912,17609342,19.07,101.91,55.47,55.47,199232523950,53.46,53.46,199232523950
평화산업,090080,12,1224,2,163,15.36,26896300,7570013,54902259,26896300,15.36,355.30,48.99,48.99,34473336700,51.30,51.30,34473336700
평화홀딩스,010770,13,5700,2,1190,26.39,6986781,5854653,14625466,6986781,26.39,119.34,47.77,47.77,39751209730,47.68,47.68,39751209730
메가터치,446540,14,4450,2,20,0.45,9147467,9976338,20771000,9147467,0.45,91.69,44.04,44.04,43080892781,46.61,46.61,43080892781
유라클,088340,15,24400,2,4050,19.90,2106778,382515,4330068,2106778,19.90,550.77,48.65,48.65,48995771940,46.37,46.37,48995771940
아이스크림에듀,289010,16,5440,5,-720,-11.69,5956072,13592532,13523317,5956072,-11.69,43.82,44.04,44.04,34001886790,46.22,46.22,34001886790
웹케시,053580,17,15100,1,3480,29.95,6743953,450157,13636248,6743953,29.95,1498.13,49.46,49.46,91836907015,44.60,44.60,91836907015
대영포장,014160,18,1346,2,162,13.68,46246748,15063134,108394549,46246748,13.68,307.02,42.67,42.67,64519304123,44.22,44.22,64519304123
웅진,016880,19,1674,5,-28,-1.65,31829906,49488632,79927080,31829906,-1.65,64.32,39.82,39.82,57075655358,42.66,42.66,57075655358
시공테크,020710,20,8010,5,-780,-8.87,7758884,20078658,20047970,7758884,-8.87,38.64,38.70,38.70,63741840490,39.69,39.69,63741840490
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845
더즌,462860,22,4260,2,100,2.40,8436770,9094570,23804419,8436770,2.40,92.77,35.44,35.44,36763448725,36.25,36.25,36763448725
흥국화재우,000545,23,9590,2,500,5.50,274148,381003,768000,274148,5.50,71.95,35.70,35.70,2584711585,35.09,35.09,2584711585
인벤티지랩,389470,24,51300,2,4400,9.38,3654477,3041453,10624200,3654477,9.38,120.16,34.40,34.40,186799581975,34.27,34.27,186799581975
대한제당우,001795,25,3125,5,-545,-14.85,1993355,5346532,6482760,1993355,-14.85,37.28,30.75,30.75,6516582218,32.17,32.17,6516582218
형지글로벌,308100,26,6620,2,500,8.17,2835959,10293028,8704152,2835959,8.17,27.55,32.58,32.58,18401708165,31.94,31.94,18401708165
버넥트,438700,27,6090,2,740,13.83,3485371,1616016,11144890,3485371,13.83,215.68,31.27,31.27,21487833035,31.66,31.66,21487833035
SOL 팔란티어미국채커버드콜혼합,0040X0,28,10460,5,-265,-2.47,243446,276786,800000,243446,-2.47,87.95,30.43,30.43,2531118324,30.25,30.25,2531118324
아남전자,008700,29,1553,2,198,14.61,22987866,225447,77124820,22987866,14.61,9999.99,29.81,29.81,35904453414,29.98,29.98,35904453414
대성하이텍,129920,30,4630,2,550,13.48,3947311,508473,13715053,3947311,13.48,776.31,28.78,28.78,18819633839,29.64,29.64,18819633839
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4115 2 165 4.18 18273177 12429031 11847232 18273177 4.18 147.02 154.24 154.24 83038133332 170.33 170.33 83038133332
3 형지I&C 011080 2 2600 2 275 11.83 33114059 69518800 31541686 33114059 11.83 47.63 104.99 104.99 82717111888 100.86 100.86 82717111888
4 상지건설 042940 3 33100 2 6850 26.10 4166964 5056244 3981814 4166964 26.10 82.41 104.65 104.65 131734567375 99.95 99.95 131734567375
5 일정실업 008500 4 24500 5 -7350 -23.08 1070461 88370 1200000 1070461 -23.08 1211.34 89.21 89.21 29027445425 98.73 98.73 29027445425
6 태영건설우 009415 5 11040 2 10 0.09 546850 126789 649974 546850 0.09 431.31 84.13 84.13 6707489525 93.47 93.47 6707489525
7 엠디바이스 226590 6 13380 2 680 5.35 8630375 12356325 10567784 8630375 5.35 69.85 81.67 81.67 119591584955 84.58 84.58 119591584955
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 702808 14041 1000000 702808 -2.26 5005.40 70.28 70.28 5929942415 70.30 70.30 5929942415
9 대보마그네틱 290670 8 18370 2 2870 18.52 4317779 3766856 7857660 4317779 18.52 114.63 54.95 54.95 81830307080 56.69 56.69 81830307080
10 에스지헬스케어 398120 9 3420 2 190 5.88 6014627 323713 11074700 6014627 5.88 1858.01 54.31 54.31 21107493280 55.73 55.73 21107493280
11 포바이포 389140 10 23200 2 4460 23.80 6755897 2200301 11112735 6755897 23.80 307.04 60.79 60.79 141478360930 54.88 54.88 141478360930
12 오리엔트정공 065500 11 11740 2 1880 19.07 17609342 17279664 31742912 17609342 19.07 101.91 55.47 55.47 199232523950 53.46 53.46 199232523950
13 평화산업 090080 12 1224 2 163 15.36 26896300 7570013 54902259 26896300 15.36 355.30 48.99 48.99 34473336700 51.30 51.30 34473336700
14 평화홀딩스 010770 13 5700 2 1190 26.39 6986781 5854653 14625466 6986781 26.39 119.34 47.77 47.77 39751209730 47.68 47.68 39751209730
15 메가터치 446540 14 4450 2 20 0.45 9147467 9976338 20771000 9147467 0.45 91.69 44.04 44.04 43080892781 46.61 46.61 43080892781
16 유라클 088340 15 24400 2 4050 19.90 2106778 382515 4330068 2106778 19.90 550.77 48.65 48.65 48995771940 46.37 46.37 48995771940
17 아이스크림에듀 289010 16 5440 5 -720 -11.69 5956072 13592532 13523317 5956072 -11.69 43.82 44.04 44.04 34001886790 46.22 46.22 34001886790
18 웹케시 053580 17 15100 1 3480 29.95 6743953 450157 13636248 6743953 29.95 1498.13 49.46 49.46 91836907015 44.60 44.60 91836907015
19 대영포장 014160 18 1346 2 162 13.68 46246748 15063134 108394549 46246748 13.68 307.02 42.67 42.67 64519304123 44.22 44.22 64519304123
20 웅진 016880 19 1674 5 -28 -1.65 31829906 49488632 79927080 31829906 -1.65 64.32 39.82 39.82 57075655358 42.66 42.66 57075655358
21 시공테크 020710 20 8010 5 -780 -8.87 7758884 20078658 20047970 7758884 -8.87 38.64 38.70 38.70 63741840490 39.69 39.69 63741840490
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20135 5 -425 -2.07 367697 149408 1000000 367697 -2.07 246.10 36.77 36.77 7389840845 36.70 36.70 7389840845
23 더즌 462860 22 4260 2 100 2.40 8436770 9094570 23804419 8436770 2.40 92.77 35.44 35.44 36763448725 36.25 36.25 36763448725
24 흥국화재우 000545 23 9590 2 500 5.50 274148 381003 768000 274148 5.50 71.95 35.70 35.70 2584711585 35.09 35.09 2584711585
25 인벤티지랩 389470 24 51300 2 4400 9.38 3654477 3041453 10624200 3654477 9.38 120.16 34.40 34.40 186799581975 34.27 34.27 186799581975
26 대한제당우 001795 25 3125 5 -545 -14.85 1993355 5346532 6482760 1993355 -14.85 37.28 30.75 30.75 6516582218 32.17 32.17 6516582218
27 형지글로벌 308100 26 6620 2 500 8.17 2835959 10293028 8704152 2835959 8.17 27.55 32.58 32.58 18401708165 31.94 31.94 18401708165
28 버넥트 438700 27 6090 2 740 13.83 3485371 1616016 11144890 3485371 13.83 215.68 31.27 31.27 21487833035 31.66 31.66 21487833035
29 SOL 팔란티어미국채커버드콜혼합 0040X0 28 10460 5 -265 -2.47 243446 276786 800000 243446 -2.47 87.95 30.43 30.43 2531118324 30.25 30.25 2531118324
30 아남전자 008700 29 1553 2 198 14.61 22987866 225447 77124820 22987866 14.61 9999.99 29.81 29.81 35904453414 29.98 29.98 35904453414
31 대성하이텍 129920 30 4630 2 550 13.48 3947311 508473 13715053 3947311 13.48 776.31 28.78 28.78 18819633839 29.64 29.64 18819633839

31
top30/20250507/top30-atvtr-20250507-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122
형지I&C,011080,2,2655,2,330,14.19,34390626,69518800,31541686,34390626,14.19,49.47,109.03,109.03,86096640662,102.81,102.81,86096640662
상지건설,042940,3,34100,1,7850,29.90,4355360,5056244,3981814,4355360,29.90,86.14,109.38,109.38,138118580700,101.72,101.72,138118580700
일정실업,008500,4,24350,5,-7500,-23.55,1080856,88370,1200000,1080856,-23.55,1223.10,90.07,90.07,29281905475,100.21,100.21,29281905475
태영건설우,009415,5,10800,5,-230,-2.09,555387,126789,649974,555387,-2.09,438.04,85.45,85.45,6801897875,96.90,96.90,6801897875
엠디바이스,226590,6,13340,2,640,5.04,8682064,12356325,10567784,8682064,5.04,70.26,82.16,82.16,120282053775,85.32,85.32,120282053775
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702900,14041,1000000,702900,-2.26,5006.05,70.29,70.29,5930718665,70.31,70.31,5930718665
대보마그네틱,290670,8,18050,2,2550,16.45,4404784,3766856,7857660,4404784,16.45,116.94,56.06,56.06,83415144710,58.81,58.81,83415144710
포바이포,389140,9,23450,2,4710,25.13,7112091,2200301,11112735,7112091,25.13,323.23,64.00,64.00,149716240455,57.45,57.45,149716240455
에스지헬스케어,398120,10,3395,2,165,5.11,6029352,323713,11074700,6029352,5.11,1862.56,54.44,54.44,21157625540,56.27,56.27,21157625540
오리엔트정공,065500,11,12080,2,2220,22.52,18954494,17279664,31742912,18954494,22.52,109.69,59.71,59.71,215369365555,56.17,56.17,215369365555
평화산업,090080,12,1227,2,166,15.65,27043058,7570013,54902259,27043058,15.65,357.24,49.26,49.26,34653872016,51.44,51.44,34653872016
평화홀딩스,010770,13,5680,2,1170,25.94,7065301,5854653,14625466,7065301,25.94,120.68,48.31,48.31,40198369525,48.39,48.39,40198369525
아이스크림에듀,289010,14,5300,5,-860,-13.96,6069968,13592532,13523317,6069968,-13.96,44.66,44.89,44.89,34612581720,48.29,48.29,34612581720
메가터치,446540,15,4455,2,25,0.56,9163698,9976338,20771000,9163698,0.56,91.85,44.12,44.12,43153163561,46.63,46.63,43153163561
유라클,088340,16,24650,2,4300,21.13,2133912,382515,4330068,2133912,21.13,557.86,49.28,49.28,49663796290,46.53,46.53,49663796290
웹케시,053580,17,15100,1,3480,29.95,6746864,450157,13636248,6746864,29.95,1498.78,49.48,49.48,91880863115,44.62,44.62,91880863115
대영포장,014160,18,1352,2,168,14.19,46411270,15063134,108394549,46411270,14.19,308.11,42.82,42.82,64740853429,44.18,44.18,64740853429
웅진,016880,19,1690,5,-12,-0.71,32484341,49488632,79927080,32484341,-0.71,65.64,40.64,40.64,58191129517,43.08,43.08,58191129517
시공테크,020710,20,7930,5,-860,-9.78,7830987,20078658,20047970,7830987,-9.78,39.00,39.06,39.06,64315190380,40.45,40.45,64315190380
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845
더즌,462860,22,4255,2,95,2.28,8520398,9094570,23804419,8520398,2.28,93.69,35.79,35.79,37121811260,36.65,36.65,37121811260
흥국화재우,000545,23,9860,2,770,8.47,287142,381003,768000,287142,8.47,75.36,37.39,37.39,2712277170,35.82,35.82,2712277170
인벤티지랩,389470,24,50300,2,3400,7.25,3673322,3041453,10624200,3673322,7.25,120.78,34.58,34.58,187756445625,35.13,35.13,187756445625
대한제당우,001795,25,3075,5,-595,-16.21,2015997,5346532,6482760,2015997,-16.21,37.71,31.10,31.10,6586539963,33.04,33.04,6586539963
형지글로벌,308100,26,6890,2,770,12.58,2983529,10293028,8704152,2983529,12.58,28.99,34.28,34.28,19397067030,32.34,32.34,19397067030
버넥트,438700,27,6170,2,820,15.33,3528158,1616016,11144890,3528158,15.33,218.32,31.66,31.66,21751470505,31.63,31.63,21751470505
SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,245670,276786,800000,245670,-2.42,88.76,30.71,30.71,2554392484,30.51,30.51,2554392484
아남전자,008700,29,1552,2,197,14.54,23100950,225447,77124820,23100950,14.54,9999.99,29.95,29.95,36079390935,30.14,30.14,36079390935
대성하이텍,129920,30,4625,2,545,13.36,3960913,508473,13715053,3960913,13.36,778.98,28.88,28.88,18882644904,29.77,29.77,18882644904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4065 2 115 2.91 18460108 12429031 11847232 18460108 2.91 148.52 155.82 155.82 83799351122 174.01 174.01 83799351122
3 형지I&C 011080 2 2655 2 330 14.19 34390626 69518800 31541686 34390626 14.19 49.47 109.03 109.03 86096640662 102.81 102.81 86096640662
4 상지건설 042940 3 34100 1 7850 29.90 4355360 5056244 3981814 4355360 29.90 86.14 109.38 109.38 138118580700 101.72 101.72 138118580700
5 일정실업 008500 4 24350 5 -7500 -23.55 1080856 88370 1200000 1080856 -23.55 1223.10 90.07 90.07 29281905475 100.21 100.21 29281905475
6 태영건설우 009415 5 10800 5 -230 -2.09 555387 126789 649974 555387 -2.09 438.04 85.45 85.45 6801897875 96.90 96.90 6801897875
7 엠디바이스 226590 6 13340 2 640 5.04 8682064 12356325 10567784 8682064 5.04 70.26 82.16 82.16 120282053775 85.32 85.32 120282053775
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 702900 14041 1000000 702900 -2.26 5006.05 70.29 70.29 5930718665 70.31 70.31 5930718665
9 대보마그네틱 290670 8 18050 2 2550 16.45 4404784 3766856 7857660 4404784 16.45 116.94 56.06 56.06 83415144710 58.81 58.81 83415144710
10 포바이포 389140 9 23450 2 4710 25.13 7112091 2200301 11112735 7112091 25.13 323.23 64.00 64.00 149716240455 57.45 57.45 149716240455
11 에스지헬스케어 398120 10 3395 2 165 5.11 6029352 323713 11074700 6029352 5.11 1862.56 54.44 54.44 21157625540 56.27 56.27 21157625540
12 오리엔트정공 065500 11 12080 2 2220 22.52 18954494 17279664 31742912 18954494 22.52 109.69 59.71 59.71 215369365555 56.17 56.17 215369365555
13 평화산업 090080 12 1227 2 166 15.65 27043058 7570013 54902259 27043058 15.65 357.24 49.26 49.26 34653872016 51.44 51.44 34653872016
14 평화홀딩스 010770 13 5680 2 1170 25.94 7065301 5854653 14625466 7065301 25.94 120.68 48.31 48.31 40198369525 48.39 48.39 40198369525
15 아이스크림에듀 289010 14 5300 5 -860 -13.96 6069968 13592532 13523317 6069968 -13.96 44.66 44.89 44.89 34612581720 48.29 48.29 34612581720
16 메가터치 446540 15 4455 2 25 0.56 9163698 9976338 20771000 9163698 0.56 91.85 44.12 44.12 43153163561 46.63 46.63 43153163561
17 유라클 088340 16 24650 2 4300 21.13 2133912 382515 4330068 2133912 21.13 557.86 49.28 49.28 49663796290 46.53 46.53 49663796290
18 웹케시 053580 17 15100 1 3480 29.95 6746864 450157 13636248 6746864 29.95 1498.78 49.48 49.48 91880863115 44.62 44.62 91880863115
19 대영포장 014160 18 1352 2 168 14.19 46411270 15063134 108394549 46411270 14.19 308.11 42.82 42.82 64740853429 44.18 44.18 64740853429
20 웅진 016880 19 1690 5 -12 -0.71 32484341 49488632 79927080 32484341 -0.71 65.64 40.64 40.64 58191129517 43.08 43.08 58191129517
21 시공테크 020710 20 7930 5 -860 -9.78 7830987 20078658 20047970 7830987 -9.78 39.00 39.06 39.06 64315190380 40.45 40.45 64315190380
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20115 5 -445 -2.16 383697 149408 1000000 383697 -2.16 256.81 38.37 38.37 7711640845 38.34 38.34 7711640845
23 더즌 462860 22 4255 2 95 2.28 8520398 9094570 23804419 8520398 2.28 93.69 35.79 35.79 37121811260 36.65 36.65 37121811260
24 흥국화재우 000545 23 9860 2 770 8.47 287142 381003 768000 287142 8.47 75.36 37.39 37.39 2712277170 35.82 35.82 2712277170
25 인벤티지랩 389470 24 50300 2 3400 7.25 3673322 3041453 10624200 3673322 7.25 120.78 34.58 34.58 187756445625 35.13 35.13 187756445625
26 대한제당우 001795 25 3075 5 -595 -16.21 2015997 5346532 6482760 2015997 -16.21 37.71 31.10 31.10 6586539963 33.04 33.04 6586539963
27 형지글로벌 308100 26 6890 2 770 12.58 2983529 10293028 8704152 2983529 12.58 28.99 34.28 34.28 19397067030 32.34 32.34 19397067030
28 버넥트 438700 27 6170 2 820 15.33 3528158 1616016 11144890 3528158 15.33 218.32 31.66 31.66 21751470505 31.63 31.63 21751470505
29 SOL 팔란티어미국채커버드콜혼합 0040X0 28 10465 5 -260 -2.42 245670 276786 800000 245670 -2.42 88.76 30.71 30.71 2554392484 30.51 30.51 2554392484
30 아남전자 008700 29 1552 2 197 14.54 23100950 225447 77124820 23100950 14.54 9999.99 29.95 29.95 36079390935 30.14 30.14 36079390935
31 대성하이텍 129920 30 4625 2 545 13.36 3960913 508473 13715053 3960913 13.36 778.98 28.88 28.88 18882644904 29.77 29.77 18882644904

31
top30/20250507/top30-atvtr-20250507-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747
형지I&C,011080,2,2815,2,490,21.08,37571174,69518800,31541686,37571174,21.08,54.04,119.12,119.12,94861121236,106.84,106.84,94861121236
상지건설,042940,3,34100,1,7850,29.90,4377150,5056244,3981814,4377150,29.90,86.57,109.93,109.93,138861619700,102.27,102.27,138861619700
일정실업,008500,4,24400,5,-7450,-23.39,1089738,88370,1200000,1089738,-23.39,1233.15,90.81,90.81,29500419100,100.75,100.75,29500419100
태영건설우,009415,5,10610,5,-420,-3.81,560901,126789,649974,560901,-3.81,442.39,86.30,86.30,6861242345,99.49,99.49,6861242345
엠디바이스,226590,6,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703076,14041,1000000,703076,-2.26,5007.31,70.31,70.31,5932203990,70.33,70.33,5932203990
포바이포,389140,8,24350,1,5610,29.94,7812194,2200301,11112735,7812194,29.94,355.05,70.30,70.30,166563129305,61.55,61.55,166563129305
오리엔트정공,065500,9,12170,2,2310,23.43,20571150,17279664,31742912,20571150,23.43,119.05,64.81,64.81,235012612010,60.84,60.84,235012612010
대보마그네틱,290670,10,18180,2,2680,17.29,4444824,3766856,7857660,4444824,17.29,118.00,56.57,56.57,84143293860,58.90,58.90,84143293860
에스지헬스케어,398120,11,3350,2,120,3.72,6073756,323713,11074700,6073756,3.72,1876.28,54.84,54.84,21307412593,57.43,57.43,21307412593
평화산업,090080,12,1222,2,161,15.17,27262064,7570013,54902259,27262064,15.17,360.13,49.66,49.66,34921425294,52.05,52.05,34921425294
아이스크림에듀,289010,13,5250,5,-910,-14.77,6176553,13592532,13523317,6176553,-14.77,45.44,45.67,45.67,35175400455,49.54,49.54,35175400455
평화홀딩스,010770,14,5700,2,1190,26.39,7146611,5854653,14625466,7146611,26.39,122.07,48.86,48.86,40659794580,48.77,48.77,40659794580
유라클,088340,15,24950,2,4600,22.60,2253416,382515,4330068,2253416,22.60,589.11,52.04,52.04,52651164840,48.74,48.74,52651164840
메가터치,446540,16,4440,2,10,0.23,9218079,9976338,20771000,9218079,0.23,92.40,44.38,44.38,43394437471,47.05,47.05,43394437471
대영포장,014160,17,1341,2,157,13.26,46872224,15063134,108394549,46872224,13.26,311.17,43.24,43.24,65360215768,44.97,44.97,65360215768
웹케시,053580,18,15100,1,3480,29.95,6748566,450157,13636248,6748566,29.95,1499.16,49.49,49.49,91906563315,44.63,44.63,91906563315
웅진,016880,19,1674,5,-28,-1.65,32679731,49488632,79927080,32679731,-1.65,66.03,40.89,40.89,58520195878,43.74,43.74,58520195878
시공테크,020710,20,7880,5,-910,-10.35,7974206,20078658,20047970,7974206,-10.35,39.71,39.78,39.78,65444118205,41.43,41.43,65444118205
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845
더즌,462860,22,4190,2,30,0.72,8636371,9094570,23804419,8636371,0.72,94.96,36.28,36.28,37611679380,37.71,37.71,37611679380
흥국화재우,000545,23,9790,2,700,7.70,297097,381003,768000,297097,7.70,77.98,38.68,38.68,2809837255,37.37,37.37,2809837255
형지글로벌,308100,24,7170,2,1050,17.16,3404856,10293028,8704152,3404856,17.16,33.08,39.12,39.12,22358317420,35.83,35.83,22358317420
인벤티지랩,389470,25,50300,2,3400,7.25,3691629,3041453,10624200,3691629,7.25,121.38,34.75,34.75,188677680175,35.31,35.31,188677680175
대한제당우,001795,26,3050,5,-620,-16.89,2068899,5346532,6482760,2068899,-16.89,38.70,31.91,31.91,6748652989,34.13,34.13,6748652989
버넥트,438700,27,6070,2,720,13.46,3579491,1616016,11144890,3579491,13.46,221.50,32.12,32.12,22063879950,32.62,32.62,22063879950
SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,247579,276786,800000,247579,-2.42,89.45,30.95,30.95,2574370169,30.75,30.75,2574370169
아남전자,008700,29,1533,2,178,13.14,23264834,225447,77124820,23264834,13.14,9999.99,30.17,30.17,36331294884,30.73,30.73,36331294884
대성하이텍,129920,30,4610,2,530,12.99,3975526,508473,13715053,3975526,12.99,781.86,28.99,28.99,18949952029,29.97,29.97,18949952029
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4110 2 160 4.05 18585367 12429031 11847232 18585367 4.05 149.53 156.88 156.88 84311037747 173.15 173.15 84311037747
3 형지I&C 011080 2 2815 2 490 21.08 37571174 69518800 31541686 37571174 21.08 54.04 119.12 119.12 94861121236 106.84 106.84 94861121236
4 상지건설 042940 3 34100 1 7850 29.90 4377150 5056244 3981814 4377150 29.90 86.57 109.93 109.93 138861619700 102.27 102.27 138861619700
5 일정실업 008500 4 24400 5 -7450 -23.39 1089738 88370 1200000 1089738 -23.39 1233.15 90.81 90.81 29500419100 100.75 100.75 29500419100
6 태영건설우 009415 5 10610 5 -420 -3.81 560901 126789 649974 560901 -3.81 442.39 86.30 86.30 6861242345 99.49 99.49 6861242345
7 엠디바이스 226590 6 13270 2 570 4.49 8723139 12356325 10567784 8723139 4.49 70.60 82.54 82.54 120828366375 86.16 86.16 120828366375
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 703076 14041 1000000 703076 -2.26 5007.31 70.31 70.31 5932203990 70.33 70.33 5932203990
9 포바이포 389140 8 24350 1 5610 29.94 7812194 2200301 11112735 7812194 29.94 355.05 70.30 70.30 166563129305 61.55 61.55 166563129305
10 오리엔트정공 065500 9 12170 2 2310 23.43 20571150 17279664 31742912 20571150 23.43 119.05 64.81 64.81 235012612010 60.84 60.84 235012612010
11 대보마그네틱 290670 10 18180 2 2680 17.29 4444824 3766856 7857660 4444824 17.29 118.00 56.57 56.57 84143293860 58.90 58.90 84143293860
12 에스지헬스케어 398120 11 3350 2 120 3.72 6073756 323713 11074700 6073756 3.72 1876.28 54.84 54.84 21307412593 57.43 57.43 21307412593
13 평화산업 090080 12 1222 2 161 15.17 27262064 7570013 54902259 27262064 15.17 360.13 49.66 49.66 34921425294 52.05 52.05 34921425294
14 아이스크림에듀 289010 13 5250 5 -910 -14.77 6176553 13592532 13523317 6176553 -14.77 45.44 45.67 45.67 35175400455 49.54 49.54 35175400455
15 평화홀딩스 010770 14 5700 2 1190 26.39 7146611 5854653 14625466 7146611 26.39 122.07 48.86 48.86 40659794580 48.77 48.77 40659794580
16 유라클 088340 15 24950 2 4600 22.60 2253416 382515 4330068 2253416 22.60 589.11 52.04 52.04 52651164840 48.74 48.74 52651164840
17 메가터치 446540 16 4440 2 10 0.23 9218079 9976338 20771000 9218079 0.23 92.40 44.38 44.38 43394437471 47.05 47.05 43394437471
18 대영포장 014160 17 1341 2 157 13.26 46872224 15063134 108394549 46872224 13.26 311.17 43.24 43.24 65360215768 44.97 44.97 65360215768
19 웹케시 053580 18 15100 1 3480 29.95 6748566 450157 13636248 6748566 29.95 1499.16 49.49 49.49 91906563315 44.63 44.63 91906563315
20 웅진 016880 19 1674 5 -28 -1.65 32679731 49488632 79927080 32679731 -1.65 66.03 40.89 40.89 58520195878 43.74 43.74 58520195878
21 시공테크 020710 20 7880 5 -910 -10.35 7974206 20078658 20047970 7974206 -10.35 39.71 39.78 39.78 65444118205 41.43 41.43 65444118205
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20115 5 -445 -2.16 383697 149408 1000000 383697 -2.16 256.81 38.37 38.37 7711640845 38.34 38.34 7711640845
23 더즌 462860 22 4190 2 30 0.72 8636371 9094570 23804419 8636371 0.72 94.96 36.28 36.28 37611679380 37.71 37.71 37611679380
24 흥국화재우 000545 23 9790 2 700 7.70 297097 381003 768000 297097 7.70 77.98 38.68 38.68 2809837255 37.37 37.37 2809837255
25 형지글로벌 308100 24 7170 2 1050 17.16 3404856 10293028 8704152 3404856 17.16 33.08 39.12 39.12 22358317420 35.83 35.83 22358317420
26 인벤티지랩 389470 25 50300 2 3400 7.25 3691629 3041453 10624200 3691629 7.25 121.38 34.75 34.75 188677680175 35.31 35.31 188677680175
27 대한제당우 001795 26 3050 5 -620 -16.89 2068899 5346532 6482760 2068899 -16.89 38.70 31.91 31.91 6748652989 34.13 34.13 6748652989
28 버넥트 438700 27 6070 2 720 13.46 3579491 1616016 11144890 3579491 13.46 221.50 32.12 32.12 22063879950 32.62 32.62 22063879950
29 SOL 팔란티어미국채커버드콜혼합 0040X0 28 10465 5 -260 -2.42 247579 276786 800000 247579 -2.42 89.45 30.95 30.95 2574370169 30.75 30.75 2574370169
30 아남전자 008700 29 1533 2 178 13.14 23264834 225447 77124820 23264834 13.14 9999.99 30.17 30.17 36331294884 30.73 30.73 36331294884
31 대성하이텍 129920 30 4610 2 530 12.99 3975526 508473 13715053 3975526 12.99 781.86 28.99 28.99 18949952029 29.97 29.97 18949952029

31
top30/20250507/top30-atvtr-20250507-141002.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
포메탈,119500,1,4105,2,155,3.92,18663579,12429031,11847232,18663579,3.92,150.16,157.54,157.54,84632322259,174.02,174.02,84632322259
형지I&C,011080,2,2820,2,495,21.29,40349407,69518800,31541686,40349407,21.29,58.04,127.92,127.92,102674135921,115.43,115.43,102674135921
상지건설,042940,3,34100,1,7850,29.90,4383783,5056244,3981814,4383783,29.90,86.70,110.10,110.10,139087805000,102.44,102.44,139087805000
일정실업,008500,4,24600,5,-7250,-22.76,1096107,88370,1200000,1096107,-22.76,1240.36,91.34,91.34,29655599600,100.46,100.46,29655599600
태영건설우,009415,5,10970,5,-60,-0.54,565256,126789,649974,565256,-0.54,445.82,86.97,86.97,6907797055,96.88,96.88,6907797055
엠디바이스,226590,6,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703122,14041,1000000,703122,-2.26,5007.63,70.31,70.31,5932592115,70.33,70.33,5932592115
오리엔트정공,065500,8,12180,2,2320,23.53,21358212,17279664,31742912,21358212,23.53,123.60,67.28,67.28,244585990620,63.26,63.26,244585990620
포바이포,389140,9,24350,1,5610,29.94,7912495,2200301,11112735,7912495,29.94,359.61,71.20,71.20,169005458655,62.46,62.46,169005458655
대보마그네틱,290670,10,18100,2,2600,16.77,4464038,3766856,7857660,4464038,16.77,118.51,56.81,56.81,84491284100,59.41,59.41,84491284100
에스지헬스케어,398120,11,3380,2,150,4.64,6093114,323713,11074700,6093114,4.64,1882.26,55.02,55.02,21372345423,57.10,57.10,21372345423
평화산업,090080,12,1238,2,177,16.68,27710882,7570013,54902259,27710882,16.68,366.06,50.47,50.47,35477421053,52.20,52.20,35477421053
유라클,088340,13,24975,2,4625,22.73,2295792,382515,4330068,2295792,22.73,600.18,53.02,53.02,53705621315,49.66,49.66,53705621315
아이스크림에듀,289010,14,5360,5,-800,-12.99,6319795,13592532,13523317,6319795,-12.99,46.49,46.73,46.73,35927720830,49.57,49.57,35927720830
평화홀딩스,010770,15,5670,2,1160,25.72,7216577,5854653,14625466,7216577,25.72,123.26,49.34,49.34,41059312765,49.51,49.51,41059312765
메가터치,446540,16,4455,2,25,0.56,9245572,9976338,20771000,9245572,0.56,92.68,44.51,44.51,43516600651,47.03,47.03,43516600651
대영포장,014160,17,1350,2,166,14.02,47093112,15063134,108394549,47093112,14.02,312.64,43.45,43.45,65657207444,44.87,44.87,65657207444
웹케시,053580,18,15100,1,3480,29.95,6750839,450157,13636248,6750839,29.95,1499.66,49.51,49.51,91940885615,44.65,44.65,91940885615
웅진,016880,19,1675,5,-27,-1.59,32785267,49488632,79927080,32785267,-1.59,66.25,41.02,41.02,58696805274,43.84,43.84,58696805274
시공테크,020710,20,7930,5,-860,-9.78,8122802,20078658,20047970,8122802,-9.78,40.45,40.52,40.52,66608873775,41.90,41.90,66608873775
형지글로벌,308100,21,7210,2,1090,17.81,3817919,10293028,8704152,3817919,17.81,37.09,43.86,43.86,25324292800,40.35,40.35,25324292800
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845
흥국화재우,000545,23,9830,2,740,8.14,305565,381003,768000,305565,8.14,80.20,39.79,39.79,2893069505,38.32,38.32,2893069505
더즌,462860,24,4185,2,25,0.60,8709942,9094570,23804419,8709942,0.60,95.77,36.59,36.59,37919925915,38.06,38.06,37919925915
계룡건설,013580,25,28350,2,3300,13.17,3402922,2439954,8930907,3402922,13.17,139.47,38.10,38.10,91495734375,36.14,36.14,91495734375
인벤티지랩,389470,26,50100,2,3200,6.82,3724788,3041453,10624200,3724788,6.82,122.47,35.06,35.06,190334648275,35.76,35.76,190334648275
대한제당우,001795,27,3090,5,-580,-15.80,2095540,5346532,6482760,2095540,-15.80,39.19,32.32,32.32,6830572285,34.10,34.10,6830572285
버넥트,438700,28,6100,2,750,14.02,3608346,1616016,11144890,3608346,14.02,223.29,32.38,32.38,22239316730,32.71,32.71,22239316730
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10465,5,-260,-2.42,252586,276786,800000,252586,-2.42,91.26,31.57,31.57,2626755183,31.38,31.38,2626755183
아남전자,008700,30,1547,2,192,14.17,23432917,225447,77124820,23432917,14.17,9999.99,30.38,30.38,36588784678,30.67,30.67,36588784678
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4105 2 155 3.92 18663579 12429031 11847232 18663579 3.92 150.16 157.54 157.54 84632322259 174.02 174.02 84632322259
3 형지I&C 011080 2 2820 2 495 21.29 40349407 69518800 31541686 40349407 21.29 58.04 127.92 127.92 102674135921 115.43 115.43 102674135921
4 상지건설 042940 3 34100 1 7850 29.90 4383783 5056244 3981814 4383783 29.90 86.70 110.10 110.10 139087805000 102.44 102.44 139087805000
5 일정실업 008500 4 24600 5 -7250 -22.76 1096107 88370 1200000 1096107 -22.76 1240.36 91.34 91.34 29655599600 100.46 100.46 29655599600
6 태영건설우 009415 5 10970 5 -60 -0.54 565256 126789 649974 565256 -0.54 445.82 86.97 86.97 6907797055 96.88 96.88 6907797055
7 엠디바이스 226590 6 13240 2 540 4.25 8758921 12356325 10567784 8758921 4.25 70.89 82.88 82.88 121301986305 86.70 86.70 121301986305
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 703122 14041 1000000 703122 -2.26 5007.63 70.31 70.31 5932592115 70.33 70.33 5932592115
9 오리엔트정공 065500 8 12180 2 2320 23.53 21358212 17279664 31742912 21358212 23.53 123.60 67.28 67.28 244585990620 63.26 63.26 244585990620
10 포바이포 389140 9 24350 1 5610 29.94 7912495 2200301 11112735 7912495 29.94 359.61 71.20 71.20 169005458655 62.46 62.46 169005458655
11 대보마그네틱 290670 10 18100 2 2600 16.77 4464038 3766856 7857660 4464038 16.77 118.51 56.81 56.81 84491284100 59.41 59.41 84491284100
12 에스지헬스케어 398120 11 3380 2 150 4.64 6093114 323713 11074700 6093114 4.64 1882.26 55.02 55.02 21372345423 57.10 57.10 21372345423
13 평화산업 090080 12 1238 2 177 16.68 27710882 7570013 54902259 27710882 16.68 366.06 50.47 50.47 35477421053 52.20 52.20 35477421053
14 유라클 088340 13 24975 2 4625 22.73 2295792 382515 4330068 2295792 22.73 600.18 53.02 53.02 53705621315 49.66 49.66 53705621315
15 아이스크림에듀 289010 14 5360 5 -800 -12.99 6319795 13592532 13523317 6319795 -12.99 46.49 46.73 46.73 35927720830 49.57 49.57 35927720830
16 평화홀딩스 010770 15 5670 2 1160 25.72 7216577 5854653 14625466 7216577 25.72 123.26 49.34 49.34 41059312765 49.51 49.51 41059312765
17 메가터치 446540 16 4455 2 25 0.56 9245572 9976338 20771000 9245572 0.56 92.68 44.51 44.51 43516600651 47.03 47.03 43516600651
18 대영포장 014160 17 1350 2 166 14.02 47093112 15063134 108394549 47093112 14.02 312.64 43.45 43.45 65657207444 44.87 44.87 65657207444
19 웹케시 053580 18 15100 1 3480 29.95 6750839 450157 13636248 6750839 29.95 1499.66 49.51 49.51 91940885615 44.65 44.65 91940885615
20 웅진 016880 19 1675 5 -27 -1.59 32785267 49488632 79927080 32785267 -1.59 66.25 41.02 41.02 58696805274 43.84 43.84 58696805274
21 시공테크 020710 20 7930 5 -860 -9.78 8122802 20078658 20047970 8122802 -9.78 40.45 40.52 40.52 66608873775 41.90 41.90 66608873775
22 형지글로벌 308100 21 7210 2 1090 17.81 3817919 10293028 8704152 3817919 17.81 37.09 43.86 43.86 25324292800 40.35 40.35 25324292800
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 20115 5 -445 -2.16 383697 149408 1000000 383697 -2.16 256.81 38.37 38.37 7711640845 38.34 38.34 7711640845
24 흥국화재우 000545 23 9830 2 740 8.14 305565 381003 768000 305565 8.14 80.20 39.79 39.79 2893069505 38.32 38.32 2893069505
25 더즌 462860 24 4185 2 25 0.60 8709942 9094570 23804419 8709942 0.60 95.77 36.59 36.59 37919925915 38.06 38.06 37919925915
26 계룡건설 013580 25 28350 2 3300 13.17 3402922 2439954 8930907 3402922 13.17 139.47 38.10 38.10 91495734375 36.14 36.14 91495734375
27 인벤티지랩 389470 26 50100 2 3200 6.82 3724788 3041453 10624200 3724788 6.82 122.47 35.06 35.06 190334648275 35.76 35.76 190334648275
28 대한제당우 001795 27 3090 5 -580 -15.80 2095540 5346532 6482760 2095540 -15.80 39.19 32.32 32.32 6830572285 34.10 34.10 6830572285
29 버넥트 438700 28 6100 2 750 14.02 3608346 1616016 11144890 3608346 14.02 223.29 32.38 32.38 22239316730 32.71 32.71 22239316730
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10465 5 -260 -2.42 252586 276786 800000 252586 -2.42 91.26 31.57 31.57 2626755183 31.38 31.38 2626755183
31 아남전자 008700 30 1547 2 192 14.17 23432917 225447 77124820 23432917 14.17 9999.99 30.38 30.38 36588784678 30.67 30.67 36588784678

31
top30/20250507/top30-atvtr-20250507-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4085,2,135,3.42,18718647,12429031,11847232,18718647,3.42,150.60,158.00,158.00,84857842789,175.34,175.34,84857842789
형지I&C,011080,2,2805,2,480,20.65,41965429,69518800,31541686,41965429,20.65,60.37,133.05,133.05,107236630401,121.21,121.21,107236630401
상지건설,042940,3,34100,1,7850,29.90,4388581,5056244,3981814,4388581,29.90,86.80,110.22,110.22,139251416800,102.56,102.56,139251416800
일정실업,008500,4,26000,5,-5850,-18.37,1109167,88370,1200000,1109167,-18.37,1255.14,92.43,92.43,29982628350,96.10,96.10,29982628350
태영건설우,009415,5,11580,2,550,4.99,580663,126789,649974,580663,4.99,457.98,89.34,89.34,7083375305,94.11,94.11,7083375305
엠디바이스,226590,6,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,703191,14041,1000000,703191,-2.20,5008.13,70.32,70.32,5933174360,70.30,70.30,5933174360
오리엔트정공,065500,8,12270,2,2410,24.44,22578090,17279664,31742912,22578090,24.44,130.66,71.13,71.13,259550973390,66.64,66.64,259550973390
포바이포,389140,9,24350,1,5610,29.94,7929902,2200301,11112735,7929902,29.94,360.40,71.36,71.36,169429319105,62.61,62.61,169429319105
대보마그네틱,290670,10,18150,2,2650,17.10,4507169,3766856,7857660,4507169,17.10,119.65,57.36,57.36,85274065670,59.79,59.79,85274065670
에스지헬스케어,398120,11,3355,2,125,3.87,6110663,323713,11074700,6110663,3.87,1887.68,55.18,55.18,21431346608,57.68,57.68,21431346608
평화산업,090080,12,1232,2,171,16.12,27978487,7570013,54902259,27978487,16.12,369.60,50.96,50.96,35810320364,52.94,52.94,35810320364
유라클,088340,13,24500,2,4150,20.39,2342833,382515,4330068,2342833,20.39,612.48,54.11,54.11,54868695440,51.72,51.72,54868695440
평화홀딩스,010770,14,5580,2,1070,23.73,7325957,5854653,14625466,7325957,23.73,125.13,50.09,50.09,41677134125,51.07,51.07,41677134125
아이스크림에듀,289010,15,5410,5,-750,-12.18,6385561,13592532,13523317,6385561,-12.18,46.98,47.22,47.22,36281140405,49.59,49.59,36281140405
메가터치,446540,16,4460,2,30,0.68,9268588,9976338,20771000,9268588,0.68,92.91,44.62,44.62,43619071186,47.09,47.09,43619071186
대영포장,014160,17,1339,2,155,13.09,47335308,15063134,108394549,47335308,13.09,314.25,43.67,43.67,65982553421,45.46,45.46,65982553421
웹케시,053580,18,15100,1,3480,29.95,6753373,450157,13636248,6753373,29.95,1500.23,49.53,49.53,91979149015,44.67,44.67,91979149015
형지글로벌,308100,19,7160,2,1040,16.99,4120035,10293028,8704152,4120035,16.99,40.03,47.33,47.33,27504320715,44.13,44.13,27504320715
웅진,016880,20,1679,5,-23,-1.35,32854361,49488632,79927080,32854361,-1.35,66.39,41.11,41.11,58812804727,43.83,43.83,58812804727
흥국화재우,000545,21,10490,2,1400,15.40,361135,381003,768000,361135,15.40,94.79,47.02,47.02,3472603145,43.10,43.10,3472603145
시공테크,020710,22,8010,5,-780,-8.87,8233900,20078658,20047970,8233900,-8.87,41.01,41.07,41.07,67493222330,42.03,42.03,67493222330
계룡건설,013580,23,27750,2,2700,10.78,3723557,2439954,8930907,3723557,10.78,152.61,41.69,41.69,100490395225,40.55,40.55,100490395225
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20105,5,-455,-2.21,387679,149408,1000000,387679,-2.21,259.48,38.77,38.77,7791669090,38.75,38.75,7791669090
더즌,462860,25,4190,2,30,0.72,8810312,9094570,23804419,8810312,0.72,96.87,37.01,37.01,38338135905,38.44,38.44,38338135905
인벤티지랩,389470,26,50500,2,3600,7.68,3745892,3041453,10624200,3745892,7.68,123.16,35.26,35.26,191406958025,35.68,35.68,191406958025
대한제당우,001795,27,3075,5,-595,-16.21,2113698,5346532,6482760,2113698,-16.21,39.53,32.60,32.60,6886742525,34.55,34.55,6886742525
버넥트,438700,28,6130,2,780,14.58,3637925,1616016,11144890,3637925,14.58,225.12,32.64,32.64,22420738360,32.82,32.82,22420738360
플랜티넷,075130,29,3400,2,445,15.06,5351842,408614,16622320,5351842,15.06,1309.75,32.20,32.20,17812998511,31.52,31.52,17812998511
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,252807,276786,800000,252807,-2.42,91.34,31.60,31.60,2629067948,31.40,31.40,2629067948
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4085 2 135 3.42 18718647 12429031 11847232 18718647 3.42 150.60 158.00 158.00 84857842789 175.34 175.34 84857842789
3 형지I&C 011080 2 2805 2 480 20.65 41965429 69518800 31541686 41965429 20.65 60.37 133.05 133.05 107236630401 121.21 121.21 107236630401
4 상지건설 042940 3 34100 1 7850 29.90 4388581 5056244 3981814 4388581 29.90 86.80 110.22 110.22 139251416800 102.56 102.56 139251416800
5 일정실업 008500 4 26000 5 -5850 -18.37 1109167 88370 1200000 1109167 -18.37 1255.14 92.43 92.43 29982628350 96.10 96.10 29982628350
6 태영건설우 009415 5 11580 2 550 4.99 580663 126789 649974 580663 4.99 457.98 89.34 89.34 7083375305 94.11 94.11 7083375305
7 엠디바이스 226590 6 13240 2 540 4.25 8783246 12356325 10567784 8783246 4.25 71.08 83.11 83.11 121624151665 86.93 86.93 121624151665
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8440 5 -190 -2.20 703191 14041 1000000 703191 -2.20 5008.13 70.32 70.32 5933174360 70.30 70.30 5933174360
9 오리엔트정공 065500 8 12270 2 2410 24.44 22578090 17279664 31742912 22578090 24.44 130.66 71.13 71.13 259550973390 66.64 66.64 259550973390
10 포바이포 389140 9 24350 1 5610 29.94 7929902 2200301 11112735 7929902 29.94 360.40 71.36 71.36 169429319105 62.61 62.61 169429319105
11 대보마그네틱 290670 10 18150 2 2650 17.10 4507169 3766856 7857660 4507169 17.10 119.65 57.36 57.36 85274065670 59.79 59.79 85274065670
12 에스지헬스케어 398120 11 3355 2 125 3.87 6110663 323713 11074700 6110663 3.87 1887.68 55.18 55.18 21431346608 57.68 57.68 21431346608
13 평화산업 090080 12 1232 2 171 16.12 27978487 7570013 54902259 27978487 16.12 369.60 50.96 50.96 35810320364 52.94 52.94 35810320364
14 유라클 088340 13 24500 2 4150 20.39 2342833 382515 4330068 2342833 20.39 612.48 54.11 54.11 54868695440 51.72 51.72 54868695440
15 평화홀딩스 010770 14 5580 2 1070 23.73 7325957 5854653 14625466 7325957 23.73 125.13 50.09 50.09 41677134125 51.07 51.07 41677134125
16 아이스크림에듀 289010 15 5410 5 -750 -12.18 6385561 13592532 13523317 6385561 -12.18 46.98 47.22 47.22 36281140405 49.59 49.59 36281140405
17 메가터치 446540 16 4460 2 30 0.68 9268588 9976338 20771000 9268588 0.68 92.91 44.62 44.62 43619071186 47.09 47.09 43619071186
18 대영포장 014160 17 1339 2 155 13.09 47335308 15063134 108394549 47335308 13.09 314.25 43.67 43.67 65982553421 45.46 45.46 65982553421
19 웹케시 053580 18 15100 1 3480 29.95 6753373 450157 13636248 6753373 29.95 1500.23 49.53 49.53 91979149015 44.67 44.67 91979149015
20 형지글로벌 308100 19 7160 2 1040 16.99 4120035 10293028 8704152 4120035 16.99 40.03 47.33 47.33 27504320715 44.13 44.13 27504320715
21 웅진 016880 20 1679 5 -23 -1.35 32854361 49488632 79927080 32854361 -1.35 66.39 41.11 41.11 58812804727 43.83 43.83 58812804727
22 흥국화재우 000545 21 10490 2 1400 15.40 361135 381003 768000 361135 15.40 94.79 47.02 47.02 3472603145 43.10 43.10 3472603145
23 시공테크 020710 22 8010 5 -780 -8.87 8233900 20078658 20047970 8233900 -8.87 41.01 41.07 41.07 67493222330 42.03 42.03 67493222330
24 계룡건설 013580 23 27750 2 2700 10.78 3723557 2439954 8930907 3723557 10.78 152.61 41.69 41.69 100490395225 40.55 40.55 100490395225
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 20105 5 -455 -2.21 387679 149408 1000000 387679 -2.21 259.48 38.77 38.77 7791669090 38.75 38.75 7791669090
26 더즌 462860 25 4190 2 30 0.72 8810312 9094570 23804419 8810312 0.72 96.87 37.01 37.01 38338135905 38.44 38.44 38338135905
27 인벤티지랩 389470 26 50500 2 3600 7.68 3745892 3041453 10624200 3745892 7.68 123.16 35.26 35.26 191406958025 35.68 35.68 191406958025
28 대한제당우 001795 27 3075 5 -595 -16.21 2113698 5346532 6482760 2113698 -16.21 39.53 32.60 32.60 6886742525 34.55 34.55 6886742525
29 버넥트 438700 28 6130 2 780 14.58 3637925 1616016 11144890 3637925 14.58 225.12 32.64 32.64 22420738360 32.82 32.82 22420738360
30 플랜티넷 075130 29 3400 2 445 15.06 5351842 408614 16622320 5351842 15.06 1309.75 32.20 32.20 17812998511 31.52 31.52 17812998511
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10465 5 -260 -2.42 252807 276786 800000 252807 -2.42 91.34 31.60 31.60 2629067948 31.40 31.40 2629067948

31
top30/20250507/top30-atvtr-20250507-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720
형지I&C,011080,2,2785,2,460,19.78,43064474,69518800,31541686,43064474,19.78,61.95,136.53,136.53,110316605273,125.58,125.58,110316605273
일정실업,008500,3,26950,5,-4900,-15.38,1231688,88370,1200000,1231688,-15.38,1393.79,102.64,102.64,33427083125,103.36,103.36,33427083125
상지건설,042940,4,34100,1,7850,29.90,4392143,5056244,3981814,4392143,29.90,86.87,110.31,110.31,139372881000,102.65,102.65,139372881000
태영건설우,009415,5,11430,2,400,3.63,585434,126789,649974,585434,3.63,461.74,90.07,90.07,7138150435,96.08,96.08,7138150435
엠디바이스,226590,6,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703306,14041,1000000,703306,-2.26,5008.95,70.33,70.33,5934144615,70.35,70.35,5934144615
오리엔트정공,065500,8,12220,2,2360,23.94,23387702,17279664,31742912,23387702,23.94,135.35,73.68,73.68,269514887565,69.48,69.48,269514887565
포바이포,389140,9,24350,1,5610,29.94,7943689,2200301,11112735,7943689,29.94,361.03,71.48,71.48,169765032555,62.74,62.74,169765032555
대보마그네틱,290670,10,17890,2,2390,15.42,4586516,3766856,7857660,4586516,15.42,121.76,58.37,58.37,86693137340,61.67,61.67,86693137340
에스지헬스케어,398120,11,3365,2,135,4.18,6120300,323713,11074700,6120300,4.18,1890.66,55.26,55.26,21463815083,57.60,57.60,21463815083
평화산업,090080,12,1229,2,168,15.83,28216849,7570013,54902259,28216849,15.83,372.75,51.39,51.39,36103119820,53.51,53.51,36103119820
유라클,088340,13,24300,2,3950,19.41,2379793,382515,4330068,2379793,19.41,622.14,54.96,54.96,55768069490,53.00,53.00,55768069490
평화홀딩스,010770,14,5600,2,1090,24.17,7433514,5854653,14625466,7433514,24.17,126.97,50.83,50.83,42277992315,51.62,51.62,42277992315
아이스크림에듀,289010,15,5480,5,-680,-11.04,6543450,13592532,13523317,6543450,-11.04,48.14,48.39,48.39,37141831580,50.12,50.12,37141831580
흥국화재우,000545,16,10210,2,1120,12.32,389674,381003,768000,389674,12.32,102.28,50.74,50.74,3767775440,48.05,48.05,3767775440
메가터치,446540,17,4450,2,20,0.45,9280881,9976338,20771000,9280881,0.45,93.03,44.68,44.68,43673815371,47.25,47.25,43673815371
형지글로벌,308100,18,7180,2,1060,17.32,4365184,10293028,8704152,4365184,17.32,42.41,50.15,50.15,29280367865,46.85,46.85,29280367865
대영포장,014160,19,1337,2,153,12.92,47641818,15063134,108394549,47641818,12.92,316.28,43.95,43.95,66392428817,45.81,45.81,66392428817
웹케시,053580,20,15100,1,3480,29.95,6754014,450157,13636248,6754014,29.95,1500.37,49.53,49.53,91988828115,44.67,44.67,91988828115
웅진,016880,21,1711,2,9,0.53,33090767,49488632,79927080,33090767,0.53,66.87,41.40,41.40,59214269475,43.30,43.30,59214269475
계룡건설,013580,22,27750,2,2700,10.78,3913846,2439954,8930907,3913846,10.78,160.41,43.82,43.82,105764812775,42.68,42.68,105764812775
시공테크,020710,23,8130,5,-660,-7.51,8467321,20078658,20047970,8467321,-7.51,42.17,42.24,42.24,69379713455,42.57,42.57,69379713455
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20080,5,-480,-2.33,406031,149408,1000000,406031,-2.33,271.76,40.60,40.60,8160057250,40.64,40.64,8160057250
더즌,462860,25,4165,2,5,0.12,8852758,9094570,23804419,8852758,0.12,97.34,37.19,37.19,38515189411,38.85,38.85,38515189411
인벤티지랩,389470,26,50300,2,3400,7.25,3759947,3041453,10624200,3759947,7.25,123.62,35.39,35.39,192112240675,35.95,35.95,192112240675
대한제당우,001795,27,3150,5,-520,-14.17,2146104,5346532,6482760,2146104,-14.17,40.14,33.10,33.10,6988094105,34.22,34.22,6988094105
버넥트,438700,28,6150,2,800,14.95,3660891,1616016,11144890,3660891,14.95,226.54,32.85,32.85,22561993030,32.92,32.92,22561993030
플랜티넷,075130,29,3377,2,422,14.28,5474406,408614,16622320,5474406,14.28,1339.75,32.93,32.93,18227995095,32.47,32.47,18227995095
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,254560,276786,800000,254560,-2.42,91.97,31.82,31.82,2647414765,31.62,31.62,2647414765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4045 2 95 2.41 18821756 12429031 11847232 18821756 2.41 151.43 158.87 158.87 85276499720 177.95 177.95 85276499720
3 형지I&C 011080 2 2785 2 460 19.78 43064474 69518800 31541686 43064474 19.78 61.95 136.53 136.53 110316605273 125.58 125.58 110316605273
4 일정실업 008500 3 26950 5 -4900 -15.38 1231688 88370 1200000 1231688 -15.38 1393.79 102.64 102.64 33427083125 103.36 103.36 33427083125
5 상지건설 042940 4 34100 1 7850 29.90 4392143 5056244 3981814 4392143 29.90 86.87 110.31 110.31 139372881000 102.65 102.65 139372881000
6 태영건설우 009415 5 11430 2 400 3.63 585434 126789 649974 585434 3.63 461.74 90.07 90.07 7138150435 96.08 96.08 7138150435
7 엠디바이스 226590 6 13320 2 620 4.88 8818869 12356325 10567784 8818869 4.88 71.37 83.45 83.45 122099006285 86.74 86.74 122099006285
8 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 7 8435 5 -195 -2.26 703306 14041 1000000 703306 -2.26 5008.95 70.33 70.33 5934144615 70.35 70.35 5934144615
9 오리엔트정공 065500 8 12220 2 2360 23.94 23387702 17279664 31742912 23387702 23.94 135.35 73.68 73.68 269514887565 69.48 69.48 269514887565
10 포바이포 389140 9 24350 1 5610 29.94 7943689 2200301 11112735 7943689 29.94 361.03 71.48 71.48 169765032555 62.74 62.74 169765032555
11 대보마그네틱 290670 10 17890 2 2390 15.42 4586516 3766856 7857660 4586516 15.42 121.76 58.37 58.37 86693137340 61.67 61.67 86693137340
12 에스지헬스케어 398120 11 3365 2 135 4.18 6120300 323713 11074700 6120300 4.18 1890.66 55.26 55.26 21463815083 57.60 57.60 21463815083
13 평화산업 090080 12 1229 2 168 15.83 28216849 7570013 54902259 28216849 15.83 372.75 51.39 51.39 36103119820 53.51 53.51 36103119820
14 유라클 088340 13 24300 2 3950 19.41 2379793 382515 4330068 2379793 19.41 622.14 54.96 54.96 55768069490 53.00 53.00 55768069490
15 평화홀딩스 010770 14 5600 2 1090 24.17 7433514 5854653 14625466 7433514 24.17 126.97 50.83 50.83 42277992315 51.62 51.62 42277992315
16 아이스크림에듀 289010 15 5480 5 -680 -11.04 6543450 13592532 13523317 6543450 -11.04 48.14 48.39 48.39 37141831580 50.12 50.12 37141831580
17 흥국화재우 000545 16 10210 2 1120 12.32 389674 381003 768000 389674 12.32 102.28 50.74 50.74 3767775440 48.05 48.05 3767775440
18 메가터치 446540 17 4450 2 20 0.45 9280881 9976338 20771000 9280881 0.45 93.03 44.68 44.68 43673815371 47.25 47.25 43673815371
19 형지글로벌 308100 18 7180 2 1060 17.32 4365184 10293028 8704152 4365184 17.32 42.41 50.15 50.15 29280367865 46.85 46.85 29280367865
20 대영포장 014160 19 1337 2 153 12.92 47641818 15063134 108394549 47641818 12.92 316.28 43.95 43.95 66392428817 45.81 45.81 66392428817
21 웹케시 053580 20 15100 1 3480 29.95 6754014 450157 13636248 6754014 29.95 1500.37 49.53 49.53 91988828115 44.67 44.67 91988828115
22 웅진 016880 21 1711 2 9 0.53 33090767 49488632 79927080 33090767 0.53 66.87 41.40 41.40 59214269475 43.30 43.30 59214269475
23 계룡건설 013580 22 27750 2 2700 10.78 3913846 2439954 8930907 3913846 10.78 160.41 43.82 43.82 105764812775 42.68 42.68 105764812775
24 시공테크 020710 23 8130 5 -660 -7.51 8467321 20078658 20047970 8467321 -7.51 42.17 42.24 42.24 69379713455 42.57 42.57 69379713455
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 20080 5 -480 -2.33 406031 149408 1000000 406031 -2.33 271.76 40.60 40.60 8160057250 40.64 40.64 8160057250
26 더즌 462860 25 4165 2 5 0.12 8852758 9094570 23804419 8852758 0.12 97.34 37.19 37.19 38515189411 38.85 38.85 38515189411
27 인벤티지랩 389470 26 50300 2 3400 7.25 3759947 3041453 10624200 3759947 7.25 123.62 35.39 35.39 192112240675 35.95 35.95 192112240675
28 대한제당우 001795 27 3150 5 -520 -14.17 2146104 5346532 6482760 2146104 -14.17 40.14 33.10 33.10 6988094105 34.22 34.22 6988094105
29 버넥트 438700 28 6150 2 800 14.95 3660891 1616016 11144890 3660891 14.95 226.54 32.85 32.85 22561993030 32.92 32.92 22561993030
30 플랜티넷 075130 29 3377 2 422 14.28 5474406 408614 16622320 5474406 14.28 1339.75 32.93 32.93 18227995095 32.47 32.47 18227995095
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10465 5 -260 -2.42 254560 276786 800000 254560 -2.42 91.97 31.82 31.82 2647414765 31.62 31.62 2647414765

31
top30/20250507/top30-atvtr-20250507-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905
형지I&C,011080,2,2815,2,490,21.08,43766928,69518800,31541686,43766928,21.08,62.96,138.76,138.76,112281289260,126.46,126.46,112281289260
일정실업,008500,3,26050,5,-5800,-18.21,1262020,88370,1200000,1262020,-18.21,1428.11,105.17,105.17,34243001025,109.54,109.54,34243001025
상지건설,042940,4,34100,1,7850,29.90,4394077,5056244,3981814,4394077,29.90,86.90,110.35,110.35,139438830400,102.69,102.69,139438830400
태영건설우,009415,5,11180,2,150,1.36,590421,126789,649974,590421,1.36,465.67,90.84,90.84,7194694185,99.01,99.01,7194694185
엠디바이스,226590,6,13390,2,690,5.43,8870071,12356325,10567784,8870071,5.43,71.79,83.94,83.94,122783851455,86.77,86.77,122783851455
오리엔트정공,065500,7,12320,2,2460,24.95,23874978,17279664,31742912,23874978,24.95,138.17,75.21,75.21,275482517480,70.44,70.44,275482517480
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,703421,14041,1000000,703421,-2.20,5009.76,70.34,70.34,5935114985,70.32,70.32,5935114985
포바이포,389140,9,24350,1,5610,29.94,7949478,2200301,11112735,7949478,29.94,361.29,71.53,71.53,169905994705,62.79,62.79,169905994705
대보마그네틱,290670,10,17810,2,2310,14.90,4610890,3766856,7857660,4610890,14.90,122.41,58.68,58.68,87128092910,62.26,62.26,87128092910
에스지헬스케어,398120,11,3370,2,140,4.33,6137943,323713,11074700,6137943,4.33,1896.11,55.42,55.42,21522936538,57.67,57.67,21522936538
평화산업,090080,12,1238,2,177,16.68,28334382,7570013,54902259,28334382,16.68,374.30,51.61,51.61,36247744813,53.33,53.33,36247744813
유라클,088340,13,24650,2,4300,21.13,2413976,382515,4330068,2413976,21.13,631.08,55.75,55.75,56599802790,53.03,53.03,56599802790
아이스크림에듀,289010,14,5350,5,-810,-13.15,6646247,13592532,13523317,6646247,-13.15,48.90,49.15,49.15,37701748945,52.11,52.11,37701748945
평화홀딩스,010770,15,5720,2,1210,26.83,7551993,5854653,14625466,7551993,26.83,128.99,51.64,51.64,42949265400,51.34,51.34,42949265400
흥국화재우,000545,16,10110,2,1020,11.22,398485,381003,768000,398485,11.22,104.59,51.89,51.89,3857300920,49.68,49.68,3857300920
형지글로벌,308100,17,7250,2,1130,18.46,4459253,10293028,8704152,4459253,18.46,43.32,51.23,51.23,29958664360,47.47,47.47,29958664360
메가터치,446540,18,4460,2,30,0.68,9306278,9976338,20771000,9306278,0.68,93.28,44.80,44.80,43786736626,47.27,47.27,43786736626
대영포장,014160,19,1344,2,160,13.51,47961253,15063134,108394549,47961253,13.51,318.40,44.25,44.25,66821837458,45.87,45.87,66821837458
웹케시,053580,20,15100,1,3480,29.95,6754532,450157,13636248,6754532,29.95,1500.48,49.53,49.53,91996649915,44.68,44.68,91996649915
웅진,016880,21,1700,5,-2,-0.12,33251107,49488632,79927080,33251107,-0.12,67.19,41.60,41.60,59487157513,43.78,43.78,59487157513
시공테크,020710,22,8070,5,-720,-8.19,8574959,20078658,20047970,8574959,-8.19,42.71,42.77,42.77,70252198305,43.42,43.42,70252198305
계룡건설,013580,23,27900,2,2850,11.38,4000889,2439954,8930907,4000889,11.38,163.97,44.80,44.80,108185479275,43.42,43.42,108185479275
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20115,5,-445,-2.16,431623,149408,1000000,431623,-2.16,288.89,43.16,43.16,8674543965,43.12,43.12,8674543965
더즌,462860,25,4175,2,15,0.36,8887704,9094570,23804419,8887704,0.36,97.73,37.34,37.34,38660597481,38.90,38.90,38660597481
인벤티지랩,389470,26,50200,2,3300,7.04,3774205,3041453,10624200,3774205,7.04,124.09,35.52,35.52,192827041425,36.15,36.15,192827041425
대한제당우,001795,27,3145,5,-525,-14.31,2182775,5346532,6482760,2182775,-14.31,40.83,33.67,33.67,7103671540,34.84,34.84,7103671540
버넥트,438700,28,6130,2,780,14.58,3678116,1616016,11144890,3678116,14.58,227.60,33.00,33.00,22668047205,33.18,33.18,22668047205
플랜티넷,075130,29,3410,2,455,15.40,5635470,408614,16622320,5635470,15.40,1379.17,33.90,33.90,18769537892,33.11,33.11,18769537892
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,255888,276786,800000,255888,-2.42,92.45,31.99,31.99,2661307885,31.79,31.79,2661307885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4085 2 135 3.42 18876446 12429031 11847232 18876446 3.42 151.87 159.33 159.33 85498720905 176.67 176.67 85498720905
3 형지I&C 011080 2 2815 2 490 21.08 43766928 69518800 31541686 43766928 21.08 62.96 138.76 138.76 112281289260 126.46 126.46 112281289260
4 일정실업 008500 3 26050 5 -5800 -18.21 1262020 88370 1200000 1262020 -18.21 1428.11 105.17 105.17 34243001025 109.54 109.54 34243001025
5 상지건설 042940 4 34100 1 7850 29.90 4394077 5056244 3981814 4394077 29.90 86.90 110.35 110.35 139438830400 102.69 102.69 139438830400
6 태영건설우 009415 5 11180 2 150 1.36 590421 126789 649974 590421 1.36 465.67 90.84 90.84 7194694185 99.01 99.01 7194694185
7 엠디바이스 226590 6 13390 2 690 5.43 8870071 12356325 10567784 8870071 5.43 71.79 83.94 83.94 122783851455 86.77 86.77 122783851455
8 오리엔트정공 065500 7 12320 2 2460 24.95 23874978 17279664 31742912 23874978 24.95 138.17 75.21 75.21 275482517480 70.44 70.44 275482517480
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 703421 14041 1000000 703421 -2.20 5009.76 70.34 70.34 5935114985 70.32 70.32 5935114985
10 포바이포 389140 9 24350 1 5610 29.94 7949478 2200301 11112735 7949478 29.94 361.29 71.53 71.53 169905994705 62.79 62.79 169905994705
11 대보마그네틱 290670 10 17810 2 2310 14.90 4610890 3766856 7857660 4610890 14.90 122.41 58.68 58.68 87128092910 62.26 62.26 87128092910
12 에스지헬스케어 398120 11 3370 2 140 4.33 6137943 323713 11074700 6137943 4.33 1896.11 55.42 55.42 21522936538 57.67 57.67 21522936538
13 평화산업 090080 12 1238 2 177 16.68 28334382 7570013 54902259 28334382 16.68 374.30 51.61 51.61 36247744813 53.33 53.33 36247744813
14 유라클 088340 13 24650 2 4300 21.13 2413976 382515 4330068 2413976 21.13 631.08 55.75 55.75 56599802790 53.03 53.03 56599802790
15 아이스크림에듀 289010 14 5350 5 -810 -13.15 6646247 13592532 13523317 6646247 -13.15 48.90 49.15 49.15 37701748945 52.11 52.11 37701748945
16 평화홀딩스 010770 15 5720 2 1210 26.83 7551993 5854653 14625466 7551993 26.83 128.99 51.64 51.64 42949265400 51.34 51.34 42949265400
17 흥국화재우 000545 16 10110 2 1020 11.22 398485 381003 768000 398485 11.22 104.59 51.89 51.89 3857300920 49.68 49.68 3857300920
18 형지글로벌 308100 17 7250 2 1130 18.46 4459253 10293028 8704152 4459253 18.46 43.32 51.23 51.23 29958664360 47.47 47.47 29958664360
19 메가터치 446540 18 4460 2 30 0.68 9306278 9976338 20771000 9306278 0.68 93.28 44.80 44.80 43786736626 47.27 47.27 43786736626
20 대영포장 014160 19 1344 2 160 13.51 47961253 15063134 108394549 47961253 13.51 318.40 44.25 44.25 66821837458 45.87 45.87 66821837458
21 웹케시 053580 20 15100 1 3480 29.95 6754532 450157 13636248 6754532 29.95 1500.48 49.53 49.53 91996649915 44.68 44.68 91996649915
22 웅진 016880 21 1700 5 -2 -0.12 33251107 49488632 79927080 33251107 -0.12 67.19 41.60 41.60 59487157513 43.78 43.78 59487157513
23 시공테크 020710 22 8070 5 -720 -8.19 8574959 20078658 20047970 8574959 -8.19 42.71 42.77 42.77 70252198305 43.42 43.42 70252198305
24 계룡건설 013580 23 27900 2 2850 11.38 4000889 2439954 8930907 4000889 11.38 163.97 44.80 44.80 108185479275 43.42 43.42 108185479275
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 20115 5 -445 -2.16 431623 149408 1000000 431623 -2.16 288.89 43.16 43.16 8674543965 43.12 43.12 8674543965
26 더즌 462860 25 4175 2 15 0.36 8887704 9094570 23804419 8887704 0.36 97.73 37.34 37.34 38660597481 38.90 38.90 38660597481
27 인벤티지랩 389470 26 50200 2 3300 7.04 3774205 3041453 10624200 3774205 7.04 124.09 35.52 35.52 192827041425 36.15 36.15 192827041425
28 대한제당우 001795 27 3145 5 -525 -14.31 2182775 5346532 6482760 2182775 -14.31 40.83 33.67 33.67 7103671540 34.84 34.84 7103671540
29 버넥트 438700 28 6130 2 780 14.58 3678116 1616016 11144890 3678116 14.58 227.60 33.00 33.00 22668047205 33.18 33.18 22668047205
30 플랜티넷 075130 29 3410 2 455 15.40 5635470 408614 16622320 5635470 15.40 1379.17 33.90 33.90 18769537892 33.11 33.11 18769537892
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10465 5 -260 -2.42 255888 276786 800000 255888 -2.42 92.45 31.99 31.99 2661307885 31.79 31.79 2661307885

31
top30/20250507/top30-atvtr-20250507-145002.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
포메탈,119500,1,4065,2,115,2.91,18926762,12429031,11847232,18926762,2.91,152.28,159.76,159.76,85703568398,177.96,177.96,85703568398
형지I&C,011080,2,2765,2,440,18.92,44464601,69518800,31541686,44464601,18.92,63.96,140.97,140.97,114225506806,130.97,130.97,114225506806
일정실업,008500,3,27450,5,-4400,-13.81,1297620,88370,1200000,1297620,-13.81,1468.39,108.13,108.13,35173918775,106.78,106.78,35173918775
상지건설,042940,4,34100,1,7850,29.90,4397404,5056244,3981814,4397404,29.90,86.97,110.44,110.44,139552281100,102.78,102.78,139552281100
태영건설우,009415,5,11250,2,220,1.99,593546,126789,649974,593546,1.99,468.14,91.32,91.32,7229732695,98.87,98.87,7229732695
엠디바이스,226590,6,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400
오리엔트정공,065500,7,12220,2,2360,23.94,24480339,17279664,31742912,24480339,23.94,141.67,77.12,77.12,282871706845,72.92,72.92,282871706845
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,703582,14041,1000000,703582,-2.26,5010.91,70.36,70.36,5936473365,70.38,70.38,5936473365
포바이포,389140,9,24350,1,5610,29.94,7954292,2200301,11112735,7954292,29.94,361.51,71.58,71.58,170023215605,62.83,62.83,170023215605
대보마그네틱,290670,10,17960,2,2460,15.87,4633416,3766856,7857660,4633416,15.87,123.00,58.97,58.97,87530567110,62.02,62.02,87530567110
에스지헬스케어,398120,11,3380,2,150,4.64,6145156,323713,11074700,6145156,4.64,1898.33,55.49,55.49,21547226413,57.56,57.56,21547226413
평화산업,090080,12,1242,2,181,17.06,28651406,7570013,54902259,28651406,17.06,378.49,52.19,52.19,36642438622,53.74,53.74,36642438622
유라클,088340,13,25200,2,4850,23.83,2494518,382515,4330068,2494518,23.83,652.14,57.61,57.61,58606462565,53.71,53.71,58606462565
아이스크림에듀,289010,14,5365,5,-795,-12.91,6694551,13592532,13523317,6694551,-12.91,49.25,49.50,49.50,37961463840,52.32,52.32,37961463840
평화홀딩스,010770,15,5800,2,1290,28.60,7669726,5854653,14625466,7669726,28.60,131.00,52.44,52.44,43627788895,51.43,51.43,43627788895
흥국화재우,000545,16,10100,2,1010,11.11,406848,381003,768000,406848,11.11,106.78,52.97,52.97,3942748970,50.83,50.83,3942748970
형지글로벌,308100,17,7140,2,1020,16.67,4614519,10293028,8704152,4614519,16.67,44.83,53.02,53.02,31074174350,50.00,50.00,31074174350
메가터치,446540,18,4470,2,40,0.90,9322916,9976338,20771000,9322916,0.90,93.45,44.88,44.88,43860956776,47.24,47.24,43860956776
대영포장,014160,19,1348,2,164,13.85,48376918,15063134,108394549,48376918,13.85,321.16,44.63,44.63,67382386458,46.12,46.12,67382386458
계룡건설,013580,20,27600,2,2550,10.18,4074462,2439954,8930907,4074462,10.18,166.99,45.62,45.62,110230057850,44.72,44.72,110230057850
웹케시,053580,21,15100,1,3480,29.95,6755423,450157,13636248,6755423,29.95,1500.68,49.54,49.54,92010104015,44.69,44.69,92010104015
시공테크,020710,22,8040,5,-750,-8.53,8664245,20078658,20047970,8664245,-8.53,43.15,43.22,43.22,70970850240,44.03,44.03,70970850240
웅진,016880,23,1696,5,-6,-0.35,33337472,49488632,79927080,33337472,-0.35,67.36,41.71,41.71,59634204930,43.99,43.99,59634204930
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20115,5,-445,-2.16,435601,149408,1000000,435601,-2.16,291.55,43.56,43.56,8754551490,43.52,43.52,8754551490
더즌,462860,25,4155,5,-5,-0.12,8958451,9094570,23804419,8958451,-0.12,98.50,37.63,37.63,38954518608,39.38,39.38,38954518608
인벤티지랩,389470,26,50700,2,3800,8.10,3793874,3041453,10624200,3793874,8.10,124.74,35.71,35.71,193824412175,35.98,35.98,193824412175
대한제당우,001795,27,3140,5,-530,-14.44,2209765,5346532,6482760,2209765,-14.44,41.33,34.09,34.09,7188101640,35.31,35.31,7188101640
SOL 팔란티어미국채커버드콜혼합,0040X0,28,10470,5,-255,-2.38,273231,276786,800000,273231,-2.38,98.72,34.15,34.15,2842798160,33.94,33.94,2842798160
플랜티넷,075130,29,3410,2,455,15.40,5707942,408614,16622320,5707942,15.40,1396.90,34.34,34.34,19015040481,33.55,33.55,19015040481
버넥트,438700,30,6160,2,810,15.14,3699187,1616016,11144890,3699187,15.14,228.91,33.19,33.19,22797842455,33.21,33.21,22797842455
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4065 2 115 2.91 18926762 12429031 11847232 18926762 2.91 152.28 159.76 159.76 85703568398 177.96 177.96 85703568398
3 형지I&C 011080 2 2765 2 440 18.92 44464601 69518800 31541686 44464601 18.92 63.96 140.97 140.97 114225506806 130.97 130.97 114225506806
4 일정실업 008500 3 27450 5 -4400 -13.81 1297620 88370 1200000 1297620 -13.81 1468.39 108.13 108.13 35173918775 106.78 106.78 35173918775
5 상지건설 042940 4 34100 1 7850 29.90 4397404 5056244 3981814 4397404 29.90 86.97 110.44 110.44 139552281100 102.78 102.78 139552281100
6 태영건설우 009415 5 11250 2 220 1.99 593546 126789 649974 593546 1.99 468.14 91.32 91.32 7229732695 98.87 98.87 7229732695
7 엠디바이스 226590 6 13430 2 730 5.75 8945211 12356325 10567784 8945211 5.75 72.39 84.65 84.65 123792659400 87.22 87.22 123792659400
8 오리엔트정공 065500 7 12220 2 2360 23.94 24480339 17279664 31742912 24480339 23.94 141.67 77.12 77.12 282871706845 72.92 72.92 282871706845
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8435 5 -195 -2.26 703582 14041 1000000 703582 -2.26 5010.91 70.36 70.36 5936473365 70.38 70.38 5936473365
10 포바이포 389140 9 24350 1 5610 29.94 7954292 2200301 11112735 7954292 29.94 361.51 71.58 71.58 170023215605 62.83 62.83 170023215605
11 대보마그네틱 290670 10 17960 2 2460 15.87 4633416 3766856 7857660 4633416 15.87 123.00 58.97 58.97 87530567110 62.02 62.02 87530567110
12 에스지헬스케어 398120 11 3380 2 150 4.64 6145156 323713 11074700 6145156 4.64 1898.33 55.49 55.49 21547226413 57.56 57.56 21547226413
13 평화산업 090080 12 1242 2 181 17.06 28651406 7570013 54902259 28651406 17.06 378.49 52.19 52.19 36642438622 53.74 53.74 36642438622
14 유라클 088340 13 25200 2 4850 23.83 2494518 382515 4330068 2494518 23.83 652.14 57.61 57.61 58606462565 53.71 53.71 58606462565
15 아이스크림에듀 289010 14 5365 5 -795 -12.91 6694551 13592532 13523317 6694551 -12.91 49.25 49.50 49.50 37961463840 52.32 52.32 37961463840
16 평화홀딩스 010770 15 5800 2 1290 28.60 7669726 5854653 14625466 7669726 28.60 131.00 52.44 52.44 43627788895 51.43 51.43 43627788895
17 흥국화재우 000545 16 10100 2 1010 11.11 406848 381003 768000 406848 11.11 106.78 52.97 52.97 3942748970 50.83 50.83 3942748970
18 형지글로벌 308100 17 7140 2 1020 16.67 4614519 10293028 8704152 4614519 16.67 44.83 53.02 53.02 31074174350 50.00 50.00 31074174350
19 메가터치 446540 18 4470 2 40 0.90 9322916 9976338 20771000 9322916 0.90 93.45 44.88 44.88 43860956776 47.24 47.24 43860956776
20 대영포장 014160 19 1348 2 164 13.85 48376918 15063134 108394549 48376918 13.85 321.16 44.63 44.63 67382386458 46.12 46.12 67382386458
21 계룡건설 013580 20 27600 2 2550 10.18 4074462 2439954 8930907 4074462 10.18 166.99 45.62 45.62 110230057850 44.72 44.72 110230057850
22 웹케시 053580 21 15100 1 3480 29.95 6755423 450157 13636248 6755423 29.95 1500.68 49.54 49.54 92010104015 44.69 44.69 92010104015
23 시공테크 020710 22 8040 5 -750 -8.53 8664245 20078658 20047970 8664245 -8.53 43.15 43.22 43.22 70970850240 44.03 44.03 70970850240
24 웅진 016880 23 1696 5 -6 -0.35 33337472 49488632 79927080 33337472 -0.35 67.36 41.71 41.71 59634204930 43.99 43.99 59634204930
25 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 24 20115 5 -445 -2.16 435601 149408 1000000 435601 -2.16 291.55 43.56 43.56 8754551490 43.52 43.52 8754551490
26 더즌 462860 25 4155 5 -5 -0.12 8958451 9094570 23804419 8958451 -0.12 98.50 37.63 37.63 38954518608 39.38 39.38 38954518608
27 인벤티지랩 389470 26 50700 2 3800 8.10 3793874 3041453 10624200 3793874 8.10 124.74 35.71 35.71 193824412175 35.98 35.98 193824412175
28 대한제당우 001795 27 3140 5 -530 -14.44 2209765 5346532 6482760 2209765 -14.44 41.33 34.09 34.09 7188101640 35.31 35.31 7188101640
29 SOL 팔란티어미국채커버드콜혼합 0040X0 28 10470 5 -255 -2.38 273231 276786 800000 273231 -2.38 98.72 34.15 34.15 2842798160 33.94 33.94 2842798160
30 플랜티넷 075130 29 3410 2 455 15.40 5707942 408614 16622320 5707942 15.40 1396.90 34.34 34.34 19015040481 33.55 33.55 19015040481
31 버넥트 438700 30 6160 2 810 15.14 3699187 1616016 11144890 3699187 15.14 228.91 33.19 33.19 22797842455 33.21 33.21 22797842455

31
top30/20250507/top30-atvtr-20250507-150002.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
포메탈,119500,1,4080,2,130,3.29,18987269,12429031,11847232,18987269,3.29,152.77,160.27,160.27,85949663453,177.81,177.81,85949663453
형지I&C,011080,2,2720,2,395,16.99,45501348,69518800,31541686,45501348,16.99,65.45,144.26,144.26,117080162942,136.47,136.47,117080162942
일정실업,008500,3,26900,5,-4950,-15.54,1332791,88370,1200000,1332791,-15.54,1508.19,111.07,111.07,36125937925,111.91,111.91,36125937925
상지건설,042940,4,34100,1,7850,29.90,4398919,5056244,3981814,4398919,29.90,87.00,110.48,110.48,139603942600,102.82,102.82,139603942600
태영건설우,009415,5,11310,2,280,2.54,599511,126789,649974,599511,2.54,472.84,92.24,92.24,7297599815,99.27,99.27,7297599815
엠디바이스,226590,6,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580
오리엔트정공,065500,7,12190,2,2330,23.63,25156253,17279664,31742912,25156253,23.63,145.58,79.25,79.25,291160368705,75.25,75.25,291160368705
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,703919,14041,1000000,703919,-2.20,5013.31,70.39,70.39,5939317415,70.37,70.37,5939317415
대보마그네틱,290670,9,17770,2,2270,14.65,4682469,3766856,7857660,4682469,14.65,124.31,59.59,59.59,88401557510,63.31,63.31,88401557510
포바이포,389140,10,24350,1,5610,29.94,7960992,2200301,11112735,7960992,29.94,361.81,71.64,71.64,170186360605,62.89,62.89,170186360605
에스지헬스케어,398120,11,3355,2,125,3.87,6157286,323713,11074700,6157286,3.87,1902.08,55.60,55.60,21588020193,58.10,58.10,21588020193
유라클,088340,12,24500,2,4150,20.39,2604398,382515,4330068,2604398,20.39,680.86,60.15,60.15,61359818315,57.84,57.84,61359818315
평화산업,090080,13,1246,2,185,17.44,29055111,7570013,54902259,29055111,17.44,383.82,52.92,52.92,37146536802,54.30,54.30,37146536802
형지글로벌,308100,14,6965,2,845,13.81,4813582,10293028,8704152,4813582,13.81,46.77,55.30,55.30,32477912775,53.57,53.57,32477912775
아이스크림에듀,289010,15,5380,5,-780,-12.66,6769495,13592532,13523317,6769495,-12.66,49.80,50.06,50.06,38364957115,52.73,52.73,38364957115
평화홀딩스,010770,16,5860,1,1350,29.93,7851364,5854653,14625466,7851364,29.93,134.10,53.68,53.68,44689020420,52.14,52.14,44689020420
흥국화재우,000545,17,10140,2,1050,11.55,417352,381003,768000,417352,11.55,109.54,54.34,54.34,4049620940,52.00,52.00,4049620940
메가터치,446540,18,4465,2,35,0.79,9354626,9976338,20771000,9354626,0.79,93.77,45.04,45.04,44002746784,47.45,47.45,44002746784
대영포장,014160,19,1347,2,163,13.77,48615155,15063134,108394549,48615155,13.77,322.74,44.85,44.85,67703525749,46.37,46.37,67703525749
계룡건설,013580,20,27550,2,2500,9.98,4137982,2439954,8930907,4137982,9.98,169.59,46.33,46.33,111990717300,45.52,45.52,111990717300
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20080,5,-480,-2.33,451601,149408,1000000,451601,-2.33,302.26,45.16,45.16,9075791490,45.20,45.20,9075791490
웹케시,053580,22,15100,1,3480,29.95,6756500,450157,13636248,6756500,29.95,1500.92,49.55,49.55,92026366715,44.69,44.69,92026366715
시공테크,020710,23,8015,5,-775,-8.82,8745576,20078658,20047970,8745576,-8.82,43.56,43.62,43.62,71624909475,44.57,44.57,71624909475
웅진,016880,24,1693,5,-9,-0.53,33431145,49488632,79927080,33431145,-0.53,67.55,41.83,41.83,59792370767,44.19,44.19,59792370767
더즌,462860,25,4120,5,-40,-0.96,9073970,9094570,23804419,9073970,-0.96,99.77,38.12,38.12,39430111547,40.20,40.20,39430111547
플랜티넷,075130,26,3475,2,520,17.60,6608079,408614,16622320,6608079,17.60,1617.19,39.75,39.75,22145109872,38.34,38.34,22145109872
인벤티지랩,389470,27,50800,2,3900,8.32,3847477,3041453,10624200,3847477,8.32,126.50,36.21,36.21,196567393975,36.42,36.42,196567393975
대한제당우,001795,28,3140,5,-530,-14.44,2221063,5346532,6482760,2221063,-14.44,41.54,34.26,34.26,7223654855,35.49,35.49,7223654855
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10472,5,-253,-2.36,273397,276786,800000,273397,-2.36,98.78,34.17,34.17,2844536196,33.95,33.95,2844536196
버넥트,438700,30,6120,2,770,14.39,3738403,1616016,11144890,3738403,14.39,231.33,33.54,33.54,23040681795,33.78,33.78,23040681795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4080 2 130 3.29 18987269 12429031 11847232 18987269 3.29 152.77 160.27 160.27 85949663453 177.81 177.81 85949663453
3 형지I&C 011080 2 2720 2 395 16.99 45501348 69518800 31541686 45501348 16.99 65.45 144.26 144.26 117080162942 136.47 136.47 117080162942
4 일정실업 008500 3 26900 5 -4950 -15.54 1332791 88370 1200000 1332791 -15.54 1508.19 111.07 111.07 36125937925 111.91 111.91 36125937925
5 상지건설 042940 4 34100 1 7850 29.90 4398919 5056244 3981814 4398919 29.90 87.00 110.48 110.48 139603942600 102.82 102.82 139603942600
6 태영건설우 009415 5 11310 2 280 2.54 599511 126789 649974 599511 2.54 472.84 92.24 92.24 7297599815 99.27 99.27 7297599815
7 엠디바이스 226590 6 13450 2 750 5.91 8992975 12356325 10567784 8992975 5.91 72.78 85.10 85.10 124434883580 87.55 87.55 124434883580
8 오리엔트정공 065500 7 12190 2 2330 23.63 25156253 17279664 31742912 25156253 23.63 145.58 79.25 79.25 291160368705 75.25 75.25 291160368705
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 703919 14041 1000000 703919 -2.20 5013.31 70.39 70.39 5939317415 70.37 70.37 5939317415
10 대보마그네틱 290670 9 17770 2 2270 14.65 4682469 3766856 7857660 4682469 14.65 124.31 59.59 59.59 88401557510 63.31 63.31 88401557510
11 포바이포 389140 10 24350 1 5610 29.94 7960992 2200301 11112735 7960992 29.94 361.81 71.64 71.64 170186360605 62.89 62.89 170186360605
12 에스지헬스케어 398120 11 3355 2 125 3.87 6157286 323713 11074700 6157286 3.87 1902.08 55.60 55.60 21588020193 58.10 58.10 21588020193
13 유라클 088340 12 24500 2 4150 20.39 2604398 382515 4330068 2604398 20.39 680.86 60.15 60.15 61359818315 57.84 57.84 61359818315
14 평화산업 090080 13 1246 2 185 17.44 29055111 7570013 54902259 29055111 17.44 383.82 52.92 52.92 37146536802 54.30 54.30 37146536802
15 형지글로벌 308100 14 6965 2 845 13.81 4813582 10293028 8704152 4813582 13.81 46.77 55.30 55.30 32477912775 53.57 53.57 32477912775
16 아이스크림에듀 289010 15 5380 5 -780 -12.66 6769495 13592532 13523317 6769495 -12.66 49.80 50.06 50.06 38364957115 52.73 52.73 38364957115
17 평화홀딩스 010770 16 5860 1 1350 29.93 7851364 5854653 14625466 7851364 29.93 134.10 53.68 53.68 44689020420 52.14 52.14 44689020420
18 흥국화재우 000545 17 10140 2 1050 11.55 417352 381003 768000 417352 11.55 109.54 54.34 54.34 4049620940 52.00 52.00 4049620940
19 메가터치 446540 18 4465 2 35 0.79 9354626 9976338 20771000 9354626 0.79 93.77 45.04 45.04 44002746784 47.45 47.45 44002746784
20 대영포장 014160 19 1347 2 163 13.77 48615155 15063134 108394549 48615155 13.77 322.74 44.85 44.85 67703525749 46.37 46.37 67703525749
21 계룡건설 013580 20 27550 2 2500 9.98 4137982 2439954 8930907 4137982 9.98 169.59 46.33 46.33 111990717300 45.52 45.52 111990717300
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 20080 5 -480 -2.33 451601 149408 1000000 451601 -2.33 302.26 45.16 45.16 9075791490 45.20 45.20 9075791490
23 웹케시 053580 22 15100 1 3480 29.95 6756500 450157 13636248 6756500 29.95 1500.92 49.55 49.55 92026366715 44.69 44.69 92026366715
24 시공테크 020710 23 8015 5 -775 -8.82 8745576 20078658 20047970 8745576 -8.82 43.56 43.62 43.62 71624909475 44.57 44.57 71624909475
25 웅진 016880 24 1693 5 -9 -0.53 33431145 49488632 79927080 33431145 -0.53 67.55 41.83 41.83 59792370767 44.19 44.19 59792370767
26 더즌 462860 25 4120 5 -40 -0.96 9073970 9094570 23804419 9073970 -0.96 99.77 38.12 38.12 39430111547 40.20 40.20 39430111547
27 플랜티넷 075130 26 3475 2 520 17.60 6608079 408614 16622320 6608079 17.60 1617.19 39.75 39.75 22145109872 38.34 38.34 22145109872
28 인벤티지랩 389470 27 50800 2 3900 8.32 3847477 3041453 10624200 3847477 8.32 126.50 36.21 36.21 196567393975 36.42 36.42 196567393975
29 대한제당우 001795 28 3140 5 -530 -14.44 2221063 5346532 6482760 2221063 -14.44 41.54 34.26 34.26 7223654855 35.49 35.49 7223654855
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10472 5 -253 -2.36 273397 276786 800000 273397 -2.36 98.78 34.17 34.17 2844536196 33.95 33.95 2844536196
31 버넥트 438700 30 6120 2 770 14.39 3738403 1616016 11144890 3738403 14.39 231.33 33.54 33.54 23040681795 33.78 33.78 23040681795

31
top30/20250507/top30-atvtr-20250507-151001.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
포메탈,119500,1,4030,2,80,2.03,19146162,12429031,11847232,19146162,2.03,154.04,161.61,161.61,86589480663,181.36,181.36,86589480663
형지I&C,011080,2,2715,2,390,16.77,47137556,69518800,31541686,47137556,16.77,67.81,149.45,149.45,121475164146,141.85,141.85,121475164146
일정실업,008500,3,26600,5,-5250,-16.48,1354080,88370,1200000,1354080,-16.48,1532.28,112.84,112.84,36696697275,114.96,114.96,36696697275
상지건설,042940,4,34100,1,7850,29.90,4401622,5056244,3981814,4401622,29.90,87.05,110.54,110.54,139696114900,102.88,102.88,139696114900
태영건설우,009415,5,11440,2,410,3.72,604345,126789,649974,604345,3.72,476.65,92.98,92.98,7353259055,98.89,98.89,7353259055
엠디바이스,226590,6,13500,2,800,6.30,9083472,12356325,10567784,9083472,6.30,73.51,85.95,85.95,125656627585,88.08,88.08,125656627585
오리엔트정공,065500,7,12290,2,2430,24.65,26518870,17279664,31742912,26518870,24.65,153.47,83.54,83.54,307656897865,78.86,78.86,307656897865
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705076,14041,1000000,705076,-2.20,5021.55,70.51,70.51,5949082380,70.49,70.49,5949082380
대보마그네틱,290670,9,17800,2,2300,14.84,4701550,3766856,7857660,4701550,14.84,124.81,59.83,59.83,88740304080,63.45,63.45,88740304080
포바이포,389140,10,24350,1,5610,29.94,7968884,2200301,11112735,7968884,29.94,362.17,71.71,71.71,170378530805,62.96,62.96,170378530805
에스지헬스케어,398120,11,3335,2,105,3.25,6185349,323713,11074700,6185349,3.25,1910.75,55.85,55.85,21681696473,58.70,58.70,21681696473
유라클,088340,12,24750,2,4400,21.62,2648600,382515,4330068,2648600,21.62,692.42,61.17,61.17,62446777965,58.27,58.27,62446777965
흥국화재우,000545,13,9990,2,900,9.90,438916,381003,768000,438916,9.90,115.20,57.15,57.15,4265043560,55.59,55.59,4265043560
형지글로벌,308100,14,6980,2,860,14.05,4979001,10293028,8704152,4979001,14.05,48.37,57.20,57.20,33622654570,55.34,55.34,33622654570
평화산업,090080,15,1254,2,193,18.19,29406019,7570013,54902259,29406019,18.19,388.45,53.56,53.56,37584911587,54.59,54.59,37584911587
아이스크림에듀,289010,16,5330,5,-830,-13.47,6916412,13592532,13523317,6916412,-13.47,50.88,51.14,51.14,39149265755,54.31,54.31,39149265755
평화홀딩스,010770,17,5860,1,1350,29.93,7943588,5854653,14625466,7943588,29.93,135.68,54.31,54.31,45229031360,52.77,52.77,45229031360
메가터치,446540,18,4495,2,65,1.47,9393489,9976338,20771000,9393489,1.47,94.16,45.22,45.22,44177198902,47.32,47.32,44177198902
계룡건설,013580,19,27600,2,2550,10.18,4275277,2439954,8930907,4275277,10.18,175.22,47.87,47.87,115745023600,46.96,46.96,115745023600
대영포장,014160,20,1344,2,160,13.51,49023496,15063134,108394549,49023496,13.51,325.45,45.23,45.23,68253966923,46.85,46.85,68253966923
시공테크,020710,21,7930,5,-860,-9.78,8853426,20078658,20047970,8853426,-9.78,44.09,44.16,44.16,72484175650,45.59,45.59,72484175650
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20100,5,-460,-2.24,455583,149408,1000000,455583,-2.24,304.93,45.56,45.56,9155799825,45.55,45.55,9155799825
웹케시,053580,23,15100,1,3480,29.95,6758854,450157,13636248,6758854,29.95,1501.44,49.57,49.57,92061912115,44.71,44.71,92061912115
웅진,016880,24,1708,2,6,0.35,33793353,49488632,79927080,33793353,0.35,68.29,42.28,42.28,60409743492,44.25,44.25,60409743492
플랜티넷,075130,25,3425,2,470,15.91,6960974,408614,16622320,6960974,15.91,1703.56,41.88,41.88,23359081825,41.03,41.03,23359081825
더즌,462860,26,4175,2,15,0.36,9196408,9094570,23804419,9196408,0.36,101.12,38.63,38.63,39940382741,40.19,40.19,39940382741
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,17860,5,-50,-0.28,384125,304983,1000000,384125,-0.28,125.95,38.41,38.41,6804490405,38.10,38.10,6804490405
인벤티지랩,389470,28,51500,2,4600,9.81,3888149,3041453,10624200,3888149,9.81,127.84,36.60,36.60,198650736775,36.31,36.31,198650736775
대한제당우,001795,29,3150,5,-520,-14.17,2253297,5346532,6482760,2253297,-14.17,42.15,34.76,34.76,7324374745,35.87,35.87,7324374745
에르코스,435570,30,23000,2,2400,11.65,2654132,775314,7341556,2654132,11.65,342.33,36.15,36.15,58716901600,34.77,34.77,58716901600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4030 2 80 2.03 19146162 12429031 11847232 19146162 2.03 154.04 161.61 161.61 86589480663 181.36 181.36 86589480663
3 형지I&C 011080 2 2715 2 390 16.77 47137556 69518800 31541686 47137556 16.77 67.81 149.45 149.45 121475164146 141.85 141.85 121475164146
4 일정실업 008500 3 26600 5 -5250 -16.48 1354080 88370 1200000 1354080 -16.48 1532.28 112.84 112.84 36696697275 114.96 114.96 36696697275
5 상지건설 042940 4 34100 1 7850 29.90 4401622 5056244 3981814 4401622 29.90 87.05 110.54 110.54 139696114900 102.88 102.88 139696114900
6 태영건설우 009415 5 11440 2 410 3.72 604345 126789 649974 604345 3.72 476.65 92.98 92.98 7353259055 98.89 98.89 7353259055
7 엠디바이스 226590 6 13500 2 800 6.30 9083472 12356325 10567784 9083472 6.30 73.51 85.95 85.95 125656627585 88.08 88.08 125656627585
8 오리엔트정공 065500 7 12290 2 2430 24.65 26518870 17279664 31742912 26518870 24.65 153.47 83.54 83.54 307656897865 78.86 78.86 307656897865
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705076 14041 1000000 705076 -2.20 5021.55 70.51 70.51 5949082380 70.49 70.49 5949082380
10 대보마그네틱 290670 9 17800 2 2300 14.84 4701550 3766856 7857660 4701550 14.84 124.81 59.83 59.83 88740304080 63.45 63.45 88740304080
11 포바이포 389140 10 24350 1 5610 29.94 7968884 2200301 11112735 7968884 29.94 362.17 71.71 71.71 170378530805 62.96 62.96 170378530805
12 에스지헬스케어 398120 11 3335 2 105 3.25 6185349 323713 11074700 6185349 3.25 1910.75 55.85 55.85 21681696473 58.70 58.70 21681696473
13 유라클 088340 12 24750 2 4400 21.62 2648600 382515 4330068 2648600 21.62 692.42 61.17 61.17 62446777965 58.27 58.27 62446777965
14 흥국화재우 000545 13 9990 2 900 9.90 438916 381003 768000 438916 9.90 115.20 57.15 57.15 4265043560 55.59 55.59 4265043560
15 형지글로벌 308100 14 6980 2 860 14.05 4979001 10293028 8704152 4979001 14.05 48.37 57.20 57.20 33622654570 55.34 55.34 33622654570
16 평화산업 090080 15 1254 2 193 18.19 29406019 7570013 54902259 29406019 18.19 388.45 53.56 53.56 37584911587 54.59 54.59 37584911587
17 아이스크림에듀 289010 16 5330 5 -830 -13.47 6916412 13592532 13523317 6916412 -13.47 50.88 51.14 51.14 39149265755 54.31 54.31 39149265755
18 평화홀딩스 010770 17 5860 1 1350 29.93 7943588 5854653 14625466 7943588 29.93 135.68 54.31 54.31 45229031360 52.77 52.77 45229031360
19 메가터치 446540 18 4495 2 65 1.47 9393489 9976338 20771000 9393489 1.47 94.16 45.22 45.22 44177198902 47.32 47.32 44177198902
20 계룡건설 013580 19 27600 2 2550 10.18 4275277 2439954 8930907 4275277 10.18 175.22 47.87 47.87 115745023600 46.96 46.96 115745023600
21 대영포장 014160 20 1344 2 160 13.51 49023496 15063134 108394549 49023496 13.51 325.45 45.23 45.23 68253966923 46.85 46.85 68253966923
22 시공테크 020710 21 7930 5 -860 -9.78 8853426 20078658 20047970 8853426 -9.78 44.09 44.16 44.16 72484175650 45.59 45.59 72484175650
23 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 22 20100 5 -460 -2.24 455583 149408 1000000 455583 -2.24 304.93 45.56 45.56 9155799825 45.55 45.55 9155799825
24 웹케시 053580 23 15100 1 3480 29.95 6758854 450157 13636248 6758854 29.95 1501.44 49.57 49.57 92061912115 44.71 44.71 92061912115
25 웅진 016880 24 1708 2 6 0.35 33793353 49488632 79927080 33793353 0.35 68.29 42.28 42.28 60409743492 44.25 44.25 60409743492
26 플랜티넷 075130 25 3425 2 470 15.91 6960974 408614 16622320 6960974 15.91 1703.56 41.88 41.88 23359081825 41.03 41.03 23359081825
27 더즌 462860 26 4175 2 15 0.36 9196408 9094570 23804419 9196408 0.36 101.12 38.63 38.63 39940382741 40.19 40.19 39940382741
28 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 27 17860 5 -50 -0.28 384125 304983 1000000 384125 -0.28 125.95 38.41 38.41 6804490405 38.10 38.10 6804490405
29 인벤티지랩 389470 28 51500 2 4600 9.81 3888149 3041453 10624200 3888149 9.81 127.84 36.60 36.60 198650736775 36.31 36.31 198650736775
30 대한제당우 001795 29 3150 5 -520 -14.17 2253297 5346532 6482760 2253297 -14.17 42.15 34.76 34.76 7324374745 35.87 35.87 7324374745
31 에르코스 435570 30 23000 2 2400 11.65 2654132 775314 7341556 2654132 11.65 342.33 36.15 36.15 58716901600 34.77 34.77 58716901600

31
top30/20250507/top30-atvtr-20250507-152001.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
포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212
형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168
일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200
상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900
태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955
엠디바이스,226590,6,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770
오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385
대보마그네틱,290670,9,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475
포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605
유라클,088340,11,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840
에스지헬스케어,398120,12,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363
형지글로벌,308100,13,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360
흥국화재우,000545,14,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170
평화산업,090080,15,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933
아이스크림에듀,289010,16,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705
평화홀딩스,010770,17,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170
계룡건설,013580,18,27100,2,2050,8.18,4350938,2439954,8930907,4350938,8.18,178.32,48.72,48.72,117809098575,48.68,48.68,117809098575
메가터치,446540,19,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479
대영포장,014160,20,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990
웹케시,053580,23,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515
웅진,016880,24,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3420,2,465,15.74,7136241,408614,16622320,7136241,15.74,1746.45,42.93,42.93,23958691976,42.14,42.14,23958691976
더즌,462860,27,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976
삼륭물산,014970,28,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190
에르코스,435570,29,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800
인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4045 2 95 2.41 19286436 12429031 11847232 19286436 2.41 155.17 162.79 162.79 87156838212 181.87 181.87 87156838212
3 형지I&C 011080 2 2645 2 320 13.76 48572804 69518800 31541686 48572804 13.76 69.87 154.00 154.00 125318735168 150.21 150.21 125318735168
4 일정실업 008500 3 26550 5 -5300 -16.64 1368774 88370 1200000 1368774 -16.64 1548.91 114.06 114.06 37085423200 116.40 116.40 37085423200
5 상지건설 042940 4 34100 1 7850 29.90 4403962 5056244 3981814 4403962 29.90 87.10 110.60 110.60 139775908900 102.94 102.94 139775908900
6 태영건설우 009415 5 11480 2 450 4.08 611688 126789 649974 611688 4.08 482.45 94.11 94.11 7437536955 99.68 99.68 7437536955
7 엠디바이스 226590 6 13450 2 750 5.91 9141864 12356325 10567784 9141864 5.91 73.99 86.51 86.51 126442981770 88.96 88.96 126442981770
8 오리엔트정공 065500 7 12300 2 2440 24.75 27909410 17279664 31742912 27909410 24.75 161.52 87.92 87.92 324874335585 83.21 83.21 324874335585
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705399 14041 1000000 705399 -2.20 5023.85 70.54 70.54 5951808385 70.52 70.52 5951808385
10 대보마그네틱 290670 9 17850 2 2350 15.16 4734291 3766856 7857660 4734291 15.16 125.68 60.25 60.25 89324026475 63.68 63.68 89324026475
11 포바이포 389140 10 24350 1 5610 29.94 7978852 2200301 11112735 7978852 29.94 362.63 71.80 71.80 170621251605 63.05 63.05 170621251605
12 유라클 088340 11 24100 2 3750 18.43 2705768 382515 4330068 2705768 18.43 707.36 62.49 62.49 63836682840 61.17 61.17 63836682840
13 에스지헬스케어 398120 12 3370 2 140 4.33 6203031 323713 11074700 6203031 4.33 1916.21 56.01 56.01 21740987363 58.25 58.25 21740987363
14 형지글로벌 308100 13 6830 2 710 11.60 5089974 10293028 8704152 5089974 11.60 49.45 58.48 58.48 34385442360 57.84 57.84 34385442360
15 흥국화재우 000545 14 9950 2 860 9.46 447219 381003 768000 447219 9.46 117.38 58.23 58.23 4347706170 56.90 56.90 4347706170
16 평화산업 090080 15 1244 2 183 17.25 29771723 7570013 54902259 29771723 17.25 393.28 54.23 54.23 38040823933 55.70 55.70 38040823933
17 아이스크림에듀 289010 16 5360 5 -800 -12.99 7027302 13592532 13523317 7027302 -12.99 51.70 51.96 51.96 39741738705 54.83 54.83 39741738705
18 평화홀딩스 010770 17 5860 1 1350 29.93 8020554 5854653 14625466 8020554 29.93 136.99 54.84 54.84 45679441170 53.30 53.30 45679441170
19 계룡건설 013580 18 27100 2 2050 8.18 4350938 2439954 8930907 4350938 8.18 178.32 48.72 48.72 117809098575 48.68 48.68 117809098575
20 메가터치 446540 19 4495 2 65 1.47 9455788 9976338 20771000 9455788 1.47 94.78 45.52 45.52 44457260479 47.62 47.62 44457260479
21 대영포장 014160 20 1338 2 154 13.01 49526324 15063134 108394549 49526324 13.01 328.79 45.69 45.69 68928356483 47.53 47.53 68928356483
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 8976236 20078658 20047970 8976236 -9.67 44.71 44.77 44.77 73460657990 46.15 46.15 73460657990
24 웹케시 053580 23 15100 1 3480 29.95 6761438 450157 13636248 6761438 29.95 1502.02 49.58 49.58 92100930515 44.73 44.73 92100930515
25 웅진 016880 24 1703 2 1 0.06 34040859 49488632 79927080 34040859 0.06 68.79 42.59 42.59 60831256692 44.69 44.69 60831256692
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3420 2 465 15.74 7136241 408614 16622320 7136241 15.74 1746.45 42.93 42.93 23958691976 42.14 42.14 23958691976
28 더즌 462860 27 4235 2 75 1.80 9327719 9094570 23804419 9327719 1.80 102.56 39.18 39.18 40491034976 40.17 40.17 40491034976
29 삼륭물산 014970 28 7270 2 980 15.58 5877458 2285040 15125000 5877458 15.58 257.21 38.86 38.86 41890085190 38.10 38.10 41890085190
30 에르코스 435570 29 23350 2 2750 13.35 2893023 775314 7341556 2893023 13.35 373.14 39.41 39.41 64217679800 37.46 37.46 64217679800
31 인벤티지랩 389470 30 52500 2 5600 11.94 4023567 3041453 10624200 4023567 11.94 132.29 37.87 37.87 205726743825 36.88 36.88 205726743825

31
top30/20250507/top30-atvtr-20250507-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212
형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168
일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200
상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900
태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955
엠디바이스,226590,6,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350
오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385
대보마그네틱,290670,9,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475
포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605
유라클,088340,11,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840
에스지헬스케어,398120,12,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363
형지글로벌,308100,13,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360
흥국화재우,000545,14,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170
평화산업,090080,15,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933
아이스크림에듀,289010,16,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705
평화홀딩스,010770,17,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170
계룡건설,013580,18,27150,2,2100,8.38,4380143,2439954,8930907,4380143,8.38,179.52,49.04,49.04,118602014325,48.91,48.91,118602014325
메가터치,446540,19,4480,2,50,1.13,9491274,9976338,20771000,9491274,1.13,95.14,45.69,45.69,44616237759,47.95,47.95,44616237759
대영포장,014160,20,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990
웹케시,053580,23,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515
웅진,016880,24,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7205826,408614,16622320,7205826,16.41,1763.48,43.35,43.35,24198064376,42.32,42.32,24198064376
더즌,462860,27,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976
삼륭물산,014970,28,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190
에르코스,435570,29,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800
인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4045 2 95 2.41 19286436 12429031 11847232 19286436 2.41 155.17 162.79 162.79 87156838212 181.87 181.87 87156838212
3 형지I&C 011080 2 2645 2 320 13.76 48572804 69518800 31541686 48572804 13.76 69.87 154.00 154.00 125318735168 150.21 150.21 125318735168
4 일정실업 008500 3 26550 5 -5300 -16.64 1368774 88370 1200000 1368774 -16.64 1548.91 114.06 114.06 37085423200 116.40 116.40 37085423200
5 상지건설 042940 4 34100 1 7850 29.90 4403962 5056244 3981814 4403962 29.90 87.10 110.60 110.60 139775908900 102.94 102.94 139775908900
6 태영건설우 009415 5 11480 2 450 4.08 611688 126789 649974 611688 4.08 482.45 94.11 94.11 7437536955 99.68 99.68 7437536955
7 엠디바이스 226590 6 13420 2 720 5.67 9182363 12356325 10567784 9182363 5.67 74.31 86.89 86.89 126986478350 89.54 89.54 126986478350
8 오리엔트정공 065500 7 12300 2 2440 24.75 27909410 17279664 31742912 27909410 24.75 161.52 87.92 87.92 324874335585 83.21 83.21 324874335585
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705399 14041 1000000 705399 -2.20 5023.85 70.54 70.54 5951808385 70.52 70.52 5951808385
10 대보마그네틱 290670 9 17850 2 2350 15.16 4734291 3766856 7857660 4734291 15.16 125.68 60.25 60.25 89324026475 63.68 63.68 89324026475
11 포바이포 389140 10 24350 1 5610 29.94 7978852 2200301 11112735 7978852 29.94 362.63 71.80 71.80 170621251605 63.05 63.05 170621251605
12 유라클 088340 11 24100 2 3750 18.43 2705768 382515 4330068 2705768 18.43 707.36 62.49 62.49 63836682840 61.17 61.17 63836682840
13 에스지헬스케어 398120 12 3370 2 140 4.33 6203031 323713 11074700 6203031 4.33 1916.21 56.01 56.01 21740987363 58.25 58.25 21740987363
14 형지글로벌 308100 13 6830 2 710 11.60 5089974 10293028 8704152 5089974 11.60 49.45 58.48 58.48 34385442360 57.84 57.84 34385442360
15 흥국화재우 000545 14 9950 2 860 9.46 447219 381003 768000 447219 9.46 117.38 58.23 58.23 4347706170 56.90 56.90 4347706170
16 평화산업 090080 15 1244 2 183 17.25 29771723 7570013 54902259 29771723 17.25 393.28 54.23 54.23 38040823933 55.70 55.70 38040823933
17 아이스크림에듀 289010 16 5360 5 -800 -12.99 7027302 13592532 13523317 7027302 -12.99 51.70 51.96 51.96 39741738705 54.83 54.83 39741738705
18 평화홀딩스 010770 17 5860 1 1350 29.93 8020554 5854653 14625466 8020554 29.93 136.99 54.84 54.84 45679441170 53.30 53.30 45679441170
19 계룡건설 013580 18 27150 2 2100 8.38 4380143 2439954 8930907 4380143 8.38 179.52 49.04 49.04 118602014325 48.91 48.91 118602014325
20 메가터치 446540 19 4480 2 50 1.13 9491274 9976338 20771000 9491274 1.13 95.14 45.69 45.69 44616237759 47.95 47.95 44616237759
21 대영포장 014160 20 1338 2 154 13.01 49526324 15063134 108394549 49526324 13.01 328.79 45.69 45.69 68928356483 47.53 47.53 68928356483
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 8976236 20078658 20047970 8976236 -9.67 44.71 44.77 44.77 73460657990 46.15 46.15 73460657990
24 웹케시 053580 23 15100 1 3480 29.95 6761438 450157 13636248 6761438 29.95 1502.02 49.58 49.58 92100930515 44.73 44.73 92100930515
25 웅진 016880 24 1703 2 1 0.06 34040859 49488632 79927080 34040859 0.06 68.79 42.59 42.59 60831256692 44.69 44.69 60831256692
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7205826 408614 16622320 7205826 16.41 1763.48 43.35 43.35 24198064376 42.32 42.32 24198064376
28 더즌 462860 27 4235 2 75 1.80 9327719 9094570 23804419 9327719 1.80 102.56 39.18 39.18 40491034976 40.17 40.17 40491034976
29 삼륭물산 014970 28 7270 2 980 15.58 5877458 2285040 15125000 5877458 15.58 257.21 38.86 38.86 41890085190 38.10 38.10 41890085190
30 에르코스 435570 29 23350 2 2750 13.35 2893023 775314 7341556 2893023 13.35 373.14 39.41 39.41 64217679800 37.46 37.46 64217679800
31 인벤티지랩 389470 30 52500 2 5600 11.94 4023567 3041453 10624200 4023567 11.94 132.29 37.87 37.87 205726743825 36.88 36.88 205726743825

31
top30/20250507/top30-atvtr-20250507-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19395543,12429031,11847232,19395543,3.04,156.05,163.71,163.71,87600903702,181.68,181.68,87600903702
형지I&C,011080,2,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218
일정실업,008500,3,26450,5,-5400,-16.95,1376835,88370,1200000,1376835,-16.95,1558.03,114.74,114.74,37298636650,117.51,117.51,37298636650
상지건설,042940,4,34100,1,7850,29.90,4404447,5056244,3981814,4404447,29.90,87.11,110.61,110.61,139792447400,102.96,102.96,139792447400
태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985
엠디바이스,226590,6,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610
오리엔트정공,065500,7,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4763867,3766856,7857660,4763867,14.84,126.47,60.63,60.63,89850479275,64.24,64.24,89850479275
포바이포,389140,10,24350,1,5610,29.94,7981135,2200301,11112735,7981135,29.94,362.73,71.82,71.82,170676842655,63.07,63.07,170676842655
유라클,088340,11,24450,2,4100,20.15,2722718,382515,4330068,2722718,20.15,711.79,62.88,62.88,64251110340,60.69,60.69,64251110340
에스지헬스케어,398120,12,3370,2,140,4.33,6233089,323713,11074700,6233089,4.33,1925.50,56.28,56.28,21842282823,58.52,58.52,21842282823
형지글로벌,308100,13,6830,2,710,11.60,5110396,10293028,8704152,5110396,11.60,49.65,58.71,58.71,34524924620,58.07,58.07,34524924620
흥국화재우,000545,14,10000,2,910,10.01,451162,381003,768000,451162,10.01,118.41,58.75,58.75,4387136170,57.12,57.12,4387136170
평화산업,090080,15,1243,2,182,17.15,29885924,7570013,54902259,29885924,17.15,394.79,54.43,54.43,38182775776,55.95,55.95,38182775776
아이스크림에듀,289010,16,5420,5,-740,-12.01,7078191,13592532,13523317,7078191,-12.01,52.07,52.34,52.34,40017557085,54.60,54.60,40017557085
평화홀딩스,010770,17,5860,1,1350,29.93,8025743,5854653,14625466,8025743,29.93,137.08,54.88,54.88,45709848710,53.33,53.33,45709848710
계룡건설,013580,18,27150,2,2100,8.38,4382589,2439954,8930907,4382589,8.38,179.62,49.07,49.07,118668423225,48.94,48.94,118668423225
메가터치,446540,19,4480,2,50,1.13,9492173,9976338,20771000,9492173,1.13,95.15,45.70,45.70,44620265279,47.95,47.95,44620265279
대영포장,014160,20,1335,2,151,12.75,49735250,15063134,108394549,49735250,12.75,330.18,45.88,45.88,69207272693,47.83,47.83,69207272693
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9041033,20078658,20047970,9041033,-9.67,45.03,45.10,45.10,73975146170,46.47,46.47,73975146170
웅진,016880,23,1702,3,0,0.00,34202276,49488632,79927080,34202276,0.00,69.11,42.79,42.79,61105988426,44.92,44.92,61105988426
웹케시,053580,24,15100,1,3480,29.95,6763132,450157,13636248,6763132,29.95,1502.39,49.60,49.60,92126509915,44.74,44.74,92126509915
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7206996,408614,16622320,7206996,16.41,1763.77,43.36,43.36,24202089176,42.33,42.33,24202089176
더즌,462860,27,4265,2,105,2.52,9429171,9094570,23804419,9429171,2.52,103.68,39.61,39.61,40923727756,40.31,40.31,40923727756
삼륭물산,014970,28,7270,2,980,15.58,5921711,2285040,15125000,5921711,15.58,259.15,39.15,39.15,42211804500,38.39,38.39,42211804500
에르코스,435570,29,23250,2,2650,12.86,2928917,775314,7341556,2928917,12.86,377.77,39.90,39.90,65052215300,38.11,38.11,65052215300
인벤티지랩,389470,30,52900,2,6000,12.79,4056714,3041453,10624200,4056714,12.79,133.38,38.18,38.18,207480220125,36.92,36.92,207480220125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19395543 12429031 11847232 19395543 3.04 156.05 163.71 163.71 87600903702 181.68 181.68 87600903702
3 형지I&C 011080 2 2650 2 325 13.98 48920581 69518800 31541686 48920581 13.98 70.37 155.10 155.10 126240344218 151.03 151.03 126240344218
4 일정실업 008500 3 26450 5 -5400 -16.95 1376835 88370 1200000 1376835 -16.95 1558.03 114.74 114.74 37298636650 117.51 117.51 37298636650
5 상지건설 042940 4 34100 1 7850 29.90 4404447 5056244 3981814 4404447 29.90 87.11 110.61 110.61 139792447400 102.96 102.96 139792447400
6 태영건설우 009415 5 11610 2 580 5.26 614211 126789 649974 614211 5.26 484.44 94.50 94.50 7466828985 98.95 98.95 7466828985
7 엠디바이스 226590 6 13420 2 720 5.67 9185866 12356325 10567784 9185866 5.67 74.34 86.92 86.92 127033488610 89.57 89.57 127033488610
8 오리엔트정공 065500 7 12270 2 2410 24.44 28155573 17279664 31742912 28155573 24.44 162.94 88.70 88.70 327894755595 84.19 84.19 327894755595
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4763867 3766856 7857660 4763867 14.84 126.47 60.63 60.63 89850479275 64.24 64.24 89850479275
11 포바이포 389140 10 24350 1 5610 29.94 7981135 2200301 11112735 7981135 29.94 362.73 71.82 71.82 170676842655 63.07 63.07 170676842655
12 유라클 088340 11 24450 2 4100 20.15 2722718 382515 4330068 2722718 20.15 711.79 62.88 62.88 64251110340 60.69 60.69 64251110340
13 에스지헬스케어 398120 12 3370 2 140 4.33 6233089 323713 11074700 6233089 4.33 1925.50 56.28 56.28 21842282823 58.52 58.52 21842282823
14 형지글로벌 308100 13 6830 2 710 11.60 5110396 10293028 8704152 5110396 11.60 49.65 58.71 58.71 34524924620 58.07 58.07 34524924620
15 흥국화재우 000545 14 10000 2 910 10.01 451162 381003 768000 451162 10.01 118.41 58.75 58.75 4387136170 57.12 57.12 4387136170
16 평화산업 090080 15 1243 2 182 17.15 29885924 7570013 54902259 29885924 17.15 394.79 54.43 54.43 38182775776 55.95 55.95 38182775776
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7078191 13592532 13523317 7078191 -12.01 52.07 52.34 52.34 40017557085 54.60 54.60 40017557085
18 평화홀딩스 010770 17 5860 1 1350 29.93 8025743 5854653 14625466 8025743 29.93 137.08 54.88 54.88 45709848710 53.33 53.33 45709848710
19 계룡건설 013580 18 27150 2 2100 8.38 4382589 2439954 8930907 4382589 8.38 179.62 49.07 49.07 118668423225 48.94 48.94 118668423225
20 메가터치 446540 19 4480 2 50 1.13 9492173 9976338 20771000 9492173 1.13 95.15 45.70 45.70 44620265279 47.95 47.95 44620265279
21 대영포장 014160 20 1335 2 151 12.75 49735250 15063134 108394549 49735250 12.75 330.18 45.88 45.88 69207272693 47.83 47.83 69207272693
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9041033 20078658 20047970 9041033 -9.67 45.03 45.10 45.10 73975146170 46.47 46.47 73975146170
24 웅진 016880 23 1702 3 0 0.00 34202276 49488632 79927080 34202276 0.00 69.11 42.79 42.79 61105988426 44.92 44.92 61105988426
25 웹케시 053580 24 15100 1 3480 29.95 6763132 450157 13636248 6763132 29.95 1502.39 49.60 49.60 92126509915 44.74 44.74 92126509915
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7206996 408614 16622320 7206996 16.41 1763.77 43.36 43.36 24202089176 42.33 42.33 24202089176
28 더즌 462860 27 4265 2 105 2.52 9429171 9094570 23804419 9429171 2.52 103.68 39.61 39.61 40923727756 40.31 40.31 40923727756
29 삼륭물산 014970 28 7270 2 980 15.58 5921711 2285040 15125000 5921711 15.58 259.15 39.15 39.15 42211804500 38.39 38.39 42211804500
30 에르코스 435570 29 23250 2 2650 12.86 2928917 775314 7341556 2928917 12.86 377.77 39.90 39.90 65052215300 38.11 38.11 65052215300
31 인벤티지랩 389470 30 52900 2 6000 12.79 4056714 3041453 10624200 4056714 12.79 133.38 38.18 38.18 207480220125 36.92 36.92 207480220125

31
top30/20250507/top30-atvtr-20250507-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19396770,12429031,11847232,19396770,3.04,156.06,163.72,163.72,87605897592,181.69,181.69,87605897592
형지I&C,011080,2,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718
일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800
상지건설,042940,4,34100,1,7850,29.90,4404639,5056244,3981814,4404639,29.90,87.11,110.62,110.62,139798994600,102.96,102.96,139798994600
태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985
엠디바이스,226590,6,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270
오리엔트정공,065500,7,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4765587,3766856,7857660,4765587,14.84,126.51,60.65,60.65,89881095275,64.26,64.26,89881095275
포바이포,389140,10,24350,1,5610,29.94,7982397,2200301,11112735,7982397,29.94,362.79,71.83,71.83,170707572355,63.09,63.09,170707572355
유라클,088340,11,24450,2,4100,20.15,2724178,382515,4330068,2724178,20.15,712.18,62.91,62.91,64286807340,60.72,60.72,64286807340
에스지헬스케어,398120,12,3370,2,140,4.33,6234227,323713,11074700,6234227,4.33,1925.85,56.29,56.29,21846117883,58.53,58.53,21846117883
형지글로벌,308100,13,6830,2,710,11.60,5112727,10293028,8704152,5112727,11.60,49.67,58.74,58.74,34540845350,58.10,58.10,34540845350
흥국화재우,000545,14,10000,2,910,10.01,451178,381003,768000,451178,10.01,118.42,58.75,58.75,4387296170,57.13,57.13,4387296170
평화산업,090080,15,1243,2,182,17.15,29887368,7570013,54902259,29887368,17.15,394.81,54.44,54.44,38184570668,55.95,55.95,38184570668
아이스크림에듀,289010,16,5420,5,-740,-12.01,7080939,13592532,13523317,7080939,-12.01,52.09,52.36,52.36,40032451245,54.62,54.62,40032451245
평화홀딩스,010770,17,5860,1,1350,29.93,8025886,5854653,14625466,8025886,29.93,137.09,54.88,54.88,45710686690,53.33,53.33,45710686690
계룡건설,013580,18,27150,2,2100,8.38,4386696,2439954,8930907,4386696,8.38,179.79,49.12,49.12,118779928275,48.99,48.99,118779928275
메가터치,446540,19,4480,2,50,1.13,9495043,9976338,20771000,9495043,1.13,95.18,45.71,45.71,44633122879,47.96,47.96,44633122879
대영포장,014160,20,1335,2,151,12.75,49751709,15063134,108394549,49751709,12.75,330.29,45.90,45.90,69229245458,47.84,47.84,69229245458
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9057176,20078658,20047970,9057176,-9.67,45.11,45.18,45.18,74103321590,46.55,46.55,74103321590
웅진,016880,23,1702,3,0,0.00,34203330,49488632,79927080,34203330,0.00,69.11,42.79,42.79,61107782334,44.92,44.92,61107782334
웹케시,053580,24,15100,1,3480,29.95,6763152,450157,13636248,6763152,29.95,1502.40,49.60,49.60,92126811915,44.74,44.74,92126811915
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7209019,408614,16622320,7209019,16.41,1764.26,43.37,43.37,24209048296,42.34,42.34,24209048296
더즌,462860,27,4265,2,105,2.52,9437010,9094570,23804419,9437010,2.52,103.77,39.64,39.64,40957161091,40.34,40.34,40957161091
삼륭물산,014970,28,7270,2,980,15.58,5922213,2285040,15125000,5922213,15.58,259.17,39.16,39.16,42215454040,38.39,38.39,42215454040
에르코스,435570,29,23250,2,2650,12.86,2929720,775314,7341556,2929720,12.86,377.88,39.91,39.91,65070885050,38.12,38.12,65070885050
인벤티지랩,389470,30,52900,2,6000,12.79,4056919,3041453,10624200,4056919,12.79,133.39,38.19,38.19,207491064625,36.92,36.92,207491064625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19396770 12429031 11847232 19396770 3.04 156.06 163.72 163.72 87605897592 181.69 181.69 87605897592
3 형지I&C 011080 2 2650 2 325 13.98 48941311 69518800 31541686 48941311 13.98 70.40 155.16 155.16 126295278718 151.10 151.10 126295278718
4 일정실업 008500 3 26450 5 -5400 -16.95 1376902 88370 1200000 1376902 -16.95 1558.11 114.74 114.74 37300408800 117.52 117.52 37300408800
5 상지건설 042940 4 34100 1 7850 29.90 4404639 5056244 3981814 4404639 29.90 87.11 110.62 110.62 139798994600 102.96 102.96 139798994600
6 태영건설우 009415 5 11610 2 580 5.26 614211 126789 649974 614211 5.26 484.44 94.50 94.50 7466828985 98.95 98.95 7466828985
7 엠디바이스 226590 6 13420 2 720 5.67 9186539 12356325 10567784 9186539 5.67 74.35 86.93 86.93 127042520270 89.58 89.58 127042520270
8 오리엔트정공 065500 7 12270 2 2410 24.44 28162436 17279664 31742912 28162436 24.44 162.98 88.72 88.72 327978964605 84.21 84.21 327978964605
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4765587 3766856 7857660 4765587 14.84 126.51 60.65 60.65 89881095275 64.26 64.26 89881095275
11 포바이포 389140 10 24350 1 5610 29.94 7982397 2200301 11112735 7982397 29.94 362.79 71.83 71.83 170707572355 63.09 63.09 170707572355
12 유라클 088340 11 24450 2 4100 20.15 2724178 382515 4330068 2724178 20.15 712.18 62.91 62.91 64286807340 60.72 60.72 64286807340
13 에스지헬스케어 398120 12 3370 2 140 4.33 6234227 323713 11074700 6234227 4.33 1925.85 56.29 56.29 21846117883 58.53 58.53 21846117883
14 형지글로벌 308100 13 6830 2 710 11.60 5112727 10293028 8704152 5112727 11.60 49.67 58.74 58.74 34540845350 58.10 58.10 34540845350
15 흥국화재우 000545 14 10000 2 910 10.01 451178 381003 768000 451178 10.01 118.42 58.75 58.75 4387296170 57.13 57.13 4387296170
16 평화산업 090080 15 1243 2 182 17.15 29887368 7570013 54902259 29887368 17.15 394.81 54.44 54.44 38184570668 55.95 55.95 38184570668
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7080939 13592532 13523317 7080939 -12.01 52.09 52.36 52.36 40032451245 54.62 54.62 40032451245
18 평화홀딩스 010770 17 5860 1 1350 29.93 8025886 5854653 14625466 8025886 29.93 137.09 54.88 54.88 45710686690 53.33 53.33 45710686690
19 계룡건설 013580 18 27150 2 2100 8.38 4386696 2439954 8930907 4386696 8.38 179.79 49.12 49.12 118779928275 48.99 48.99 118779928275
20 메가터치 446540 19 4480 2 50 1.13 9495043 9976338 20771000 9495043 1.13 95.18 45.71 45.71 44633122879 47.96 47.96 44633122879
21 대영포장 014160 20 1335 2 151 12.75 49751709 15063134 108394549 49751709 12.75 330.29 45.90 45.90 69229245458 47.84 47.84 69229245458
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9057176 20078658 20047970 9057176 -9.67 45.11 45.18 45.18 74103321590 46.55 46.55 74103321590
24 웅진 016880 23 1702 3 0 0.00 34203330 49488632 79927080 34203330 0.00 69.11 42.79 42.79 61107782334 44.92 44.92 61107782334
25 웹케시 053580 24 15100 1 3480 29.95 6763152 450157 13636248 6763152 29.95 1502.40 49.60 49.60 92126811915 44.74 44.74 92126811915
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7209019 408614 16622320 7209019 16.41 1764.26 43.37 43.37 24209048296 42.34 42.34 24209048296
28 더즌 462860 27 4265 2 105 2.52 9437010 9094570 23804419 9437010 2.52 103.77 39.64 39.64 40957161091 40.34 40.34 40957161091
29 삼륭물산 014970 28 7270 2 980 15.58 5922213 2285040 15125000 5922213 15.58 259.17 39.16 39.16 42215454040 38.39 38.39 42215454040
30 에르코스 435570 29 23250 2 2650 12.86 2929720 775314 7341556 2929720 12.86 377.88 39.91 39.91 65070885050 38.12 38.12 65070885050
31 인벤티지랩 389470 30 52900 2 6000 12.79 4056919 3041453 10624200 4056919 12.79 133.39 38.19 38.19 207491064625 36.92 36.92 207491064625

31
top30/20250507/top30-atvtr-20250507-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172
형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018
일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800
상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900
태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505
엠디바이스,226590,6,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210
오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675
포바이포,389140,10,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555
유라클,088340,11,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190
에스지헬스케어,398120,12,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883
형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670
흥국화재우,000545,14,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170
평화산업,090080,15,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853
아이스크림에듀,289010,16,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605
평화홀딩스,010770,17,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530
계룡건설,013580,18,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625
메가터치,446540,19,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239
대영포장,014160,20,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690
웅진,016880,23,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978
웹케시,053580,24,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096
더즌,462860,27,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336
삼륭물산,014970,28,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640
에르코스,435570,29,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550
인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19402264 12429031 11847232 19402264 3.04 156.10 163.77 163.77 87628258172 181.73 181.73 87628258172
3 형지I&C 011080 2 2650 2 325 13.98 48946193 69518800 31541686 48946193 13.98 70.41 155.18 155.18 126308216018 151.11 151.11 126308216018
4 일정실업 008500 3 26450 5 -5400 -16.95 1376902 88370 1200000 1376902 -16.95 1558.11 114.74 114.74 37300408800 117.52 117.52 37300408800
5 상지건설 042940 4 34100 1 7850 29.90 4404642 5056244 3981814 4404642 29.90 87.11 110.62 110.62 139799096900 102.96 102.96 139799096900
6 태영건설우 009415 5 11610 2 580 5.26 614343 126789 649974 614343 5.26 484.54 94.52 94.52 7468361505 98.97 98.97 7468361505
7 엠디바이스 226590 6 13420 2 720 5.67 9186596 12356325 10567784 9186596 5.67 74.35 86.93 86.93 127043285210 89.58 89.58 127043285210
8 오리엔트정공 065500 7 12270 2 2410 24.44 28169678 17279664 31742912 28169678 24.44 163.02 88.74 88.74 328067823945 84.23 84.23 328067823945
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4766310 3766856 7857660 4766310 14.84 126.53 60.66 60.66 89893964675 64.27 64.27 89893964675
11 포바이포 389140 10 24350 1 5610 29.94 7982849 2200301 11112735 7982849 29.94 362.81 71.84 71.84 170718578555 63.09 63.09 170718578555
12 유라클 088340 11 24450 2 4100 20.15 2724271 382515 4330068 2724271 20.15 712.20 62.92 62.92 64289081190 60.72 60.72 64289081190
13 에스지헬스케어 398120 12 3370 2 140 4.33 6234527 323713 11074700 6234527 4.33 1925.94 56.30 56.30 21847128883 58.54 58.54 21847128883
14 형지글로벌 308100 13 6830 2 710 11.60 5112731 10293028 8704152 5112731 11.60 49.67 58.74 58.74 34540872670 58.10 58.10 34540872670
15 흥국화재우 000545 14 10000 2 910 10.01 451904 381003 768000 451904 10.01 118.61 58.84 58.84 4394556170 57.22 57.22 4394556170
16 평화산업 090080 15 1243 2 182 17.15 29892163 7570013 54902259 29892163 17.15 394.88 54.45 54.45 38190530853 55.96 55.96 38190530853
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7088147 13592532 13523317 7088147 -12.01 52.15 52.41 52.41 40071518605 54.67 54.67 40071518605
18 평화홀딩스 010770 17 5860 1 1350 29.93 8026080 5854653 14625466 8026080 29.93 137.09 54.88 54.88 45711823530 53.34 53.34 45711823530
19 계룡건설 013580 18 27150 2 2100 8.38 4387085 2439954 8930907 4387085 8.38 179.80 49.12 49.12 118790489625 48.99 48.99 118790489625
20 메가터치 446540 19 4480 2 50 1.13 9495650 9976338 20771000 9495650 1.13 95.18 45.72 45.72 44635842239 47.97 47.97 44635842239
21 대영포장 014160 20 1335 2 151 12.75 49752721 15063134 108394549 49752721 12.75 330.29 45.90 45.90 69230596478 47.84 47.84 69230596478
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9070041 20078658 20047970 9070041 -9.67 45.17 45.24 45.24 74205469690 46.62 46.62 74205469690
24 웅진 016880 23 1702 3 0 0.00 34203452 49488632 79927080 34203452 0.00 69.11 42.79 42.79 61107989978 44.92 44.92 61107989978
25 웹케시 053580 24 15100 1 3480 29.95 6763205 450157 13636248 6763205 29.95 1502.41 49.60 49.60 92127612215 44.74 44.74 92127612215
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7209539 408614 16622320 7209539 16.41 1764.39 43.37 43.37 24210837096 42.34 42.34 24210837096
28 더즌 462860 27 4265 2 105 2.52 9438543 9094570 23804419 9438543 2.52 103.78 39.65 39.65 40963699336 40.35 40.35 40963699336
29 삼륭물산 014970 28 7270 2 980 15.58 5923193 2285040 15125000 5923193 15.58 259.22 39.16 39.16 42222578640 38.40 38.40 42222578640
30 에르코스 435570 29 23250 2 2650 12.86 2929782 775314 7341556 2929782 12.86 377.88 39.91 39.91 65072326550 38.12 38.12 65072326550
31 인벤티지랩 389470 30 52900 2 6000 12.79 4057154 3041453 10624200 4057154 12.79 133.40 38.19 38.19 207503496125 36.92 36.92 207503496125

31
top30/20250507/top30-atvtr-20250507-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172
형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018
일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800
상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900
태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505
엠디바이스,226590,6,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210
오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675
포바이포,389140,10,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555
유라클,088340,11,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190
에스지헬스케어,398120,12,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883
형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670
흥국화재우,000545,14,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170
평화산업,090080,15,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853
아이스크림에듀,289010,16,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605
평화홀딩스,010770,17,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530
계룡건설,013580,18,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625
메가터치,446540,19,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239
대영포장,014160,20,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690
웅진,016880,23,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978
웹케시,053580,24,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096
더즌,462860,27,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336
삼륭물산,014970,28,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640
에르코스,435570,29,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550
인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19402264 12429031 11847232 19402264 3.04 156.10 163.77 163.77 87628258172 181.73 181.73 87628258172
3 형지I&C 011080 2 2650 2 325 13.98 48946193 69518800 31541686 48946193 13.98 70.41 155.18 155.18 126308216018 151.11 151.11 126308216018
4 일정실업 008500 3 26450 5 -5400 -16.95 1376902 88370 1200000 1376902 -16.95 1558.11 114.74 114.74 37300408800 117.52 117.52 37300408800
5 상지건설 042940 4 34100 1 7850 29.90 4404642 5056244 3981814 4404642 29.90 87.11 110.62 110.62 139799096900 102.96 102.96 139799096900
6 태영건설우 009415 5 11610 2 580 5.26 614343 126789 649974 614343 5.26 484.54 94.52 94.52 7468361505 98.97 98.97 7468361505
7 엠디바이스 226590 6 13420 2 720 5.67 9186596 12356325 10567784 9186596 5.67 74.35 86.93 86.93 127043285210 89.58 89.58 127043285210
8 오리엔트정공 065500 7 12270 2 2410 24.44 28169678 17279664 31742912 28169678 24.44 163.02 88.74 88.74 328067823945 84.23 84.23 328067823945
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4766310 3766856 7857660 4766310 14.84 126.53 60.66 60.66 89893964675 64.27 64.27 89893964675
11 포바이포 389140 10 24350 1 5610 29.94 7982849 2200301 11112735 7982849 29.94 362.81 71.84 71.84 170718578555 63.09 63.09 170718578555
12 유라클 088340 11 24450 2 4100 20.15 2724271 382515 4330068 2724271 20.15 712.20 62.92 62.92 64289081190 60.72 60.72 64289081190
13 에스지헬스케어 398120 12 3370 2 140 4.33 6234527 323713 11074700 6234527 4.33 1925.94 56.30 56.30 21847128883 58.54 58.54 21847128883
14 형지글로벌 308100 13 6830 2 710 11.60 5112731 10293028 8704152 5112731 11.60 49.67 58.74 58.74 34540872670 58.10 58.10 34540872670
15 흥국화재우 000545 14 10000 2 910 10.01 451904 381003 768000 451904 10.01 118.61 58.84 58.84 4394556170 57.22 57.22 4394556170
16 평화산업 090080 15 1243 2 182 17.15 29892163 7570013 54902259 29892163 17.15 394.88 54.45 54.45 38190530853 55.96 55.96 38190530853
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7088147 13592532 13523317 7088147 -12.01 52.15 52.41 52.41 40071518605 54.67 54.67 40071518605
18 평화홀딩스 010770 17 5860 1 1350 29.93 8026080 5854653 14625466 8026080 29.93 137.09 54.88 54.88 45711823530 53.34 53.34 45711823530
19 계룡건설 013580 18 27150 2 2100 8.38 4387085 2439954 8930907 4387085 8.38 179.80 49.12 49.12 118790489625 48.99 48.99 118790489625
20 메가터치 446540 19 4480 2 50 1.13 9495650 9976338 20771000 9495650 1.13 95.18 45.72 45.72 44635842239 47.97 47.97 44635842239
21 대영포장 014160 20 1335 2 151 12.75 49752721 15063134 108394549 49752721 12.75 330.29 45.90 45.90 69230596478 47.84 47.84 69230596478
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9070041 20078658 20047970 9070041 -9.67 45.17 45.24 45.24 74205469690 46.62 46.62 74205469690
24 웅진 016880 23 1702 3 0 0.00 34203452 49488632 79927080 34203452 0.00 69.11 42.79 42.79 61107989978 44.92 44.92 61107989978
25 웹케시 053580 24 15100 1 3480 29.95 6763205 450157 13636248 6763205 29.95 1502.41 49.60 49.60 92127612215 44.74 44.74 92127612215
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7209539 408614 16622320 7209539 16.41 1764.39 43.37 43.37 24210837096 42.34 42.34 24210837096
28 더즌 462860 27 4265 2 105 2.52 9438543 9094570 23804419 9438543 2.52 103.78 39.65 39.65 40963699336 40.35 40.35 40963699336
29 삼륭물산 014970 28 7270 2 980 15.58 5923193 2285040 15125000 5923193 15.58 259.22 39.16 39.16 42222578640 38.40 38.40 42222578640
30 에르코스 435570 29 23250 2 2650 12.86 2929782 775314 7341556 2929782 12.86 377.88 39.91 39.91 65072326550 38.12 38.12 65072326550
31 인벤티지랩 389470 30 52900 2 6000 12.79 4057154 3041453 10624200 4057154 12.79 133.40 38.19 38.19 207503496125 36.92 36.92 207503496125

31
top30/20250507/top30-atvtr-20250507-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19409476,12429031,11847232,19409476,3.04,156.16,163.83,163.83,87657286472,181.79,181.79,87657286472
형지I&C,011080,2,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058
일정실업,008500,3,26450,5,-5400,-16.95,1377777,88370,1200000,1377777,-16.95,1559.10,114.81,114.81,37323946300,117.59,117.59,37323946300
상지건설,042940,4,34100,1,7850,29.90,4404812,5056244,3981814,4404812,29.90,87.12,110.62,110.62,139804893900,102.96,102.96,139804893900
태영건설우,009415,5,11610,2,580,5.26,614553,126789,649974,614553,5.26,484.71,94.55,94.55,7470868905,99.00,99.00,7470868905
엠디바이스,226590,6,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610
오리엔트정공,065500,7,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4767444,3766856,7857660,4767444,14.84,126.56,60.67,60.67,89913934415,64.29,64.29,89913934415
포바이포,389140,10,24350,1,5610,29.94,7983171,2200301,11112735,7983171,29.94,362.82,71.84,71.84,170726419255,63.09,63.09,170726419255
유라클,088340,11,24450,2,4100,20.15,2727730,382515,4330068,2727730,20.15,713.10,63.00,63.00,64374172590,60.80,60.80,64374172590
에스지헬스케어,398120,12,3370,2,140,4.33,6237324,323713,11074700,6237324,4.33,1926.81,56.32,56.32,21856554773,58.56,58.56,21856554773
형지글로벌,308100,13,6830,2,710,11.60,5114138,10293028,8704152,5114138,11.60,49.69,58.76,58.76,34550412130,58.12,58.12,34550412130
흥국화재우,000545,14,10000,2,910,10.01,452046,381003,768000,452046,10.01,118.65,58.86,58.86,4395961970,57.24,57.24,4395961970
평화산업,090080,15,1243,2,182,17.15,29908164,7570013,54902259,29908164,17.15,395.09,54.48,54.48,38210500101,55.99,55.99,38210500101
아이스크림에듀,289010,16,5420,5,-740,-12.01,7091550,13592532,13523317,7091550,-12.01,52.17,52.44,52.44,40089894805,54.70,54.70,40089894805
평화홀딩스,010770,17,5860,1,1350,29.93,8032572,5854653,14625466,8032572,29.93,137.20,54.92,54.92,45749866650,53.38,53.38,45749866650
계룡건설,013580,18,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475
메가터치,446540,19,4480,2,50,1.13,9499078,9976338,20771000,9499078,1.13,95.22,45.73,45.73,44651199679,47.98,47.98,44651199679
대영포장,014160,20,1335,2,151,12.75,49787587,15063134,108394549,49787587,12.75,330.53,45.93,45.93,69277316918,47.87,47.87,69277316918
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9074559,20078658,20047970,9074559,-9.67,45.20,45.26,45.26,74241613690,46.64,46.64,74241613690
웅진,016880,23,1702,3,0,0.00,34243109,49488632,79927080,34243109,0.00,69.19,42.84,42.84,61175565506,44.97,44.97,61175565506
웹케시,053580,24,15100,1,3480,29.95,6765177,450157,13636248,6765177,29.95,1502.85,49.61,49.61,92157389415,44.76,44.76,92157389415
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7215127,408614,16622320,7215127,16.41,1765.76,43.41,43.41,24229780416,42.37,42.37,24229780416
더즌,462860,27,4265,2,105,2.52,9499792,9094570,23804419,9499792,2.52,104.46,39.91,39.91,41227682526,40.61,40.61,41227682526
삼륭물산,014970,28,7270,2,980,15.58,5929055,2285040,15125000,5929055,15.58,259.47,39.20,39.20,42264491940,38.44,38.44,42264491940
에르코스,435570,29,23250,2,2650,12.86,2935903,775314,7341556,2935903,12.86,378.67,39.99,39.99,65213415600,38.21,38.21,65213415600
인벤티지랩,389470,30,52900,2,6000,12.79,4059498,3041453,10624200,4059498,12.79,133.47,38.21,38.21,207625618525,36.94,36.94,207625618525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19409476 12429031 11847232 19409476 3.04 156.16 163.83 163.83 87657286472 181.79 181.79 87657286472
3 형지I&C 011080 2 2650 2 325 13.98 48964604 69518800 31541686 48964604 13.98 70.43 155.24 155.24 126356821058 151.17 151.17 126356821058
4 일정실업 008500 3 26450 5 -5400 -16.95 1377777 88370 1200000 1377777 -16.95 1559.10 114.81 114.81 37323946300 117.59 117.59 37323946300
5 상지건설 042940 4 34100 1 7850 29.90 4404812 5056244 3981814 4404812 29.90 87.12 110.62 110.62 139804893900 102.96 102.96 139804893900
6 태영건설우 009415 5 11610 2 580 5.26 614553 126789 649974 614553 5.26 484.71 94.55 94.55 7470868905 99.00 99.00 7470868905
7 엠디바이스 226590 6 13420 2 720 5.67 9188447 12356325 10567784 9188447 5.67 74.36 86.95 86.95 127068088610 89.60 89.60 127068088610
8 오리엔트정공 065500 7 12270 2 2410 24.44 28188960 17279664 31742912 28188960 24.44 163.13 88.80 88.80 328301521785 84.29 84.29 328301521785
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4767444 3766856 7857660 4767444 14.84 126.56 60.67 60.67 89913934415 64.29 64.29 89913934415
11 포바이포 389140 10 24350 1 5610 29.94 7983171 2200301 11112735 7983171 29.94 362.82 71.84 71.84 170726419255 63.09 63.09 170726419255
12 유라클 088340 11 24450 2 4100 20.15 2727730 382515 4330068 2727730 20.15 713.10 63.00 63.00 64374172590 60.80 60.80 64374172590
13 에스지헬스케어 398120 12 3370 2 140 4.33 6237324 323713 11074700 6237324 4.33 1926.81 56.32 56.32 21856554773 58.56 58.56 21856554773
14 형지글로벌 308100 13 6830 2 710 11.60 5114138 10293028 8704152 5114138 11.60 49.69 58.76 58.76 34550412130 58.12 58.12 34550412130
15 흥국화재우 000545 14 10000 2 910 10.01 452046 381003 768000 452046 10.01 118.65 58.86 58.86 4395961970 57.24 57.24 4395961970
16 평화산업 090080 15 1243 2 182 17.15 29908164 7570013 54902259 29908164 17.15 395.09 54.48 54.48 38210500101 55.99 55.99 38210500101
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7091550 13592532 13523317 7091550 -12.01 52.17 52.44 52.44 40089894805 54.70 54.70 40089894805
18 평화홀딩스 010770 17 5860 1 1350 29.93 8032572 5854653 14625466 8032572 29.93 137.20 54.92 54.92 45749866650 53.38 53.38 45749866650
19 계룡건설 013580 18 27150 2 2100 8.38 4413984 2439954 8930907 4413984 8.38 180.90 49.42 49.42 119536179475 49.30 49.30 119536179475
20 메가터치 446540 19 4480 2 50 1.13 9499078 9976338 20771000 9499078 1.13 95.22 45.73 45.73 44651199679 47.98 47.98 44651199679
21 대영포장 014160 20 1335 2 151 12.75 49787587 15063134 108394549 49787587 12.75 330.53 45.93 45.93 69277316918 47.87 47.87 69277316918
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9074559 20078658 20047970 9074559 -9.67 45.20 45.26 45.26 74241613690 46.64 46.64 74241613690
24 웅진 016880 23 1702 3 0 0.00 34243109 49488632 79927080 34243109 0.00 69.19 42.84 42.84 61175565506 44.97 44.97 61175565506
25 웹케시 053580 24 15100 1 3480 29.95 6765177 450157 13636248 6765177 29.95 1502.85 49.61 49.61 92157389415 44.76 44.76 92157389415
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7215127 408614 16622320 7215127 16.41 1765.76 43.41 43.41 24229780416 42.37 42.37 24229780416
28 더즌 462860 27 4265 2 105 2.52 9499792 9094570 23804419 9499792 2.52 104.46 39.91 39.91 41227682526 40.61 40.61 41227682526
29 삼륭물산 014970 28 7270 2 980 15.58 5929055 2285040 15125000 5929055 15.58 259.47 39.20 39.20 42264491940 38.44 38.44 42264491940
30 에르코스 435570 29 23250 2 2650 12.86 2935903 775314 7341556 2935903 12.86 378.67 39.99 39.99 65213415600 38.21 38.21 65213415600
31 인벤티지랩 389470 30 52900 2 6000 12.79 4059498 3041453 10624200 4059498 12.79 133.47 38.21 38.21 207625618525 36.94 36.94 207625618525

31
top30/20250507/top30-atvtr-20250507-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
포메탈,119500,1,4070,2,120,3.04,19412389,12429031,11847232,19412389,3.04,156.19,163.86,163.86,87669054992,181.82,181.82,87669054992
형지I&C,011080,2,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183
일정실업,008500,3,26450,5,-5400,-16.95,1379906,88370,1200000,1379906,-16.95,1561.51,114.99,114.99,37381748650,117.77,117.77,37381748650
상지건설,042940,4,34100,1,7850,29.90,4405023,5056244,3981814,4405023,29.90,87.12,110.63,110.63,139812089000,102.97,102.97,139812089000
태영건설우,009415,5,11610,2,580,5.26,614673,126789,649974,614673,5.26,484.80,94.57,94.57,7472259705,99.02,99.02,7472259705
엠디바이스,226590,6,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460
오리엔트정공,065500,7,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4768620,3766856,7857660,4768620,14.84,126.59,60.69,60.69,89934690815,64.30,64.30,89934690815
포바이포,389140,10,24350,1,5610,29.94,7983241,2200301,11112735,7983241,29.94,362.82,71.84,71.84,170728123755,63.09,63.09,170728123755
유라클,088340,11,24450,2,4100,20.15,2729013,382515,4330068,2729013,20.15,713.44,63.02,63.02,64405606090,60.83,60.83,64405606090
에스지헬스케어,398120,12,3370,2,140,4.33,6238507,323713,11074700,6238507,4.33,1927.17,56.33,56.33,21860541483,58.57,58.57,21860541483
형지글로벌,308100,13,6830,2,710,11.60,5115715,10293028,8704152,5115715,11.60,49.70,58.77,58.77,34561183040,58.14,58.14,34561183040
흥국화재우,000545,14,10000,2,910,10.01,452310,381003,768000,452310,10.01,118.72,58.89,58.89,4398565010,57.27,57.27,4398565010
평화산업,090080,15,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946
아이스크림에듀,289010,16,5420,5,-740,-12.01,7111969,13592532,13523317,7111969,-12.01,52.32,52.59,52.59,40202529075,54.85,54.85,40202529075
평화홀딩스,010770,17,5860,1,1350,29.93,8032720,5854653,14625466,8032720,29.93,137.20,54.92,54.92,45750733930,53.38,53.38,45750733930
계룡건설,013580,18,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475
메가터치,446540,19,4480,2,50,1.13,9506655,9976338,20771000,9506655,1.13,95.29,45.77,45.77,44684538479,48.02,48.02,44684538479
대영포장,014160,20,1335,2,151,12.75,49814729,15063134,108394549,49814729,12.75,330.71,45.96,45.96,69313877192,47.90,47.90,69313877192
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9083239,20078658,20047970,9083239,-9.67,45.24,45.31,45.31,74310532890,46.68,46.68,74310532890
웅진,016880,23,1702,3,0,0.00,34267273,49488632,79927080,34267273,0.00,69.24,42.87,42.87,61216934274,45.00,45.00,61216934274
웹케시,053580,24,15100,1,3480,29.95,6765316,450157,13636248,6765316,29.95,1502.88,49.61,49.61,92159488315,44.76,44.76,92159488315
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7227422,408614,16622320,7227422,16.41,1768.77,43.48,43.48,24271460466,42.45,42.45,24271460466
더즌,462860,27,4265,2,105,2.52,9528711,9094570,23804419,9528711,2.52,104.77,40.03,40.03,41351022061,40.73,40.73,41351022061
삼륭물산,014970,28,7270,2,980,15.58,5937514,2285040,15125000,5937514,15.58,259.84,39.26,39.26,42324720020,38.49,38.49,42324720020
에르코스,435570,29,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600
인벤티지랩,389470,30,52900,2,6000,12.79,4061422,3041453,10624200,4061422,12.79,133.54,38.23,38.23,207726051325,36.96,36.96,207726051325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19412389 12429031 11847232 19412389 3.04 156.19 163.86 163.86 87669054992 181.82 181.82 87669054992
3 형지I&C 011080 2 2650 2 325 13.98 48981193 69518800 31541686 48981193 13.98 70.46 155.29 155.29 126400367183 151.22 151.22 126400367183
4 일정실업 008500 3 26450 5 -5400 -16.95 1379906 88370 1200000 1379906 -16.95 1561.51 114.99 114.99 37381748650 117.77 117.77 37381748650
5 상지건설 042940 4 34100 1 7850 29.90 4405023 5056244 3981814 4405023 29.90 87.12 110.63 110.63 139812089000 102.97 102.97 139812089000
6 태영건설우 009415 5 11610 2 580 5.26 614673 126789 649974 614673 5.26 484.80 94.57 94.57 7472259705 99.02 99.02 7472259705
7 엠디바이스 226590 6 13420 2 720 5.67 9191052 12356325 10567784 9191052 5.67 74.38 86.97 86.97 127102917460 89.62 89.62 127102917460
8 오리엔트정공 065500 7 12270 2 2410 24.44 28210773 17279664 31742912 28210773 24.44 163.26 88.87 88.87 328566549735 84.36 84.36 328566549735
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4768620 3766856 7857660 4768620 14.84 126.59 60.69 60.69 89934690815 64.30 64.30 89934690815
11 포바이포 389140 10 24350 1 5610 29.94 7983241 2200301 11112735 7983241 29.94 362.82 71.84 71.84 170728123755 63.09 63.09 170728123755
12 유라클 088340 11 24450 2 4100 20.15 2729013 382515 4330068 2729013 20.15 713.44 63.02 63.02 64405606090 60.83 60.83 64405606090
13 에스지헬스케어 398120 12 3370 2 140 4.33 6238507 323713 11074700 6238507 4.33 1927.17 56.33 56.33 21860541483 58.57 58.57 21860541483
14 형지글로벌 308100 13 6830 2 710 11.60 5115715 10293028 8704152 5115715 11.60 49.70 58.77 58.77 34561183040 58.14 58.14 34561183040
15 흥국화재우 000545 14 10000 2 910 10.01 452310 381003 768000 452310 10.01 118.72 58.89 58.89 4398565010 57.27 57.27 4398565010
16 평화산업 090080 15 1243 2 182 17.15 29939605 7570013 54902259 29939605 17.15 395.50 54.53 54.53 38249828946 56.05 56.05 38249828946
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7111969 13592532 13523317 7111969 -12.01 52.32 52.59 52.59 40202529075 54.85 54.85 40202529075
18 평화홀딩스 010770 17 5860 1 1350 29.93 8032720 5854653 14625466 8032720 29.93 137.20 54.92 54.92 45750733930 53.38 53.38 45750733930
19 계룡건설 013580 18 27150 2 2100 8.38 4413984 2439954 8930907 4413984 8.38 180.90 49.42 49.42 119536179475 49.30 49.30 119536179475
20 메가터치 446540 19 4480 2 50 1.13 9506655 9976338 20771000 9506655 1.13 95.29 45.77 45.77 44684538479 48.02 48.02 44684538479
21 대영포장 014160 20 1335 2 151 12.75 49814729 15063134 108394549 49814729 12.75 330.71 45.96 45.96 69313877192 47.90 47.90 69313877192
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9083239 20078658 20047970 9083239 -9.67 45.24 45.31 45.31 74310532890 46.68 46.68 74310532890
24 웅진 016880 23 1702 3 0 0.00 34267273 49488632 79927080 34267273 0.00 69.24 42.87 42.87 61216934274 45.00 45.00 61216934274
25 웹케시 053580 24 15100 1 3480 29.95 6765316 450157 13636248 6765316 29.95 1502.88 49.61 49.61 92159488315 44.76 44.76 92159488315
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7227422 408614 16622320 7227422 16.41 1768.77 43.48 43.48 24271460466 42.45 42.45 24271460466
28 더즌 462860 27 4265 2 105 2.52 9528711 9094570 23804419 9528711 2.52 104.77 40.03 40.03 41351022061 40.73 40.73 41351022061
29 삼륭물산 014970 28 7270 2 980 15.58 5937514 2285040 15125000 5937514 15.58 259.84 39.26 39.26 42324720020 38.49 38.49 42324720020
30 에르코스 435570 29 23250 2 2650 12.86 2947467 775314 7341556 2947467 12.86 380.16 40.15 40.15 65479387600 38.36 38.36 65479387600
31 인벤티지랩 389470 30 52900 2 6000 12.79 4061422 3041453 10624200 4061422 12.79 133.54 38.23 38.23 207726051325 36.96 36.96 207726051325

31
top30/20250507/top30-atvtr-20250507-164002.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
포메탈,119500,1,4070,2,120,3.04,19426169,12429031,11847232,19426169,3.04,156.30,163.97,163.97,87724519492,181.93,181.93,87724519492
형지I&C,011080,2,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843
일정실업,008500,3,26450,5,-5400,-16.95,1382930,88370,1200000,1382930,-16.95,1564.93,115.24,115.24,37465059850,118.04,118.04,37465059850
상지건설,042940,4,34100,1,7850,29.90,4405257,5056244,3981814,4405257,29.90,87.13,110.63,110.63,139820068400,102.98,102.98,139820068400
태영건설우,009415,5,11610,2,580,5.26,614938,126789,649974,614938,5.26,485.01,94.61,94.61,7475336355,99.06,99.06,7475336355
엠디바이스,226590,6,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960
오리엔트정공,065500,7,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4769784,3766856,7857660,4769784,14.84,126.63,60.70,60.70,89955188855,64.32,64.32,89955188855
포바이포,389140,10,24350,1,5610,29.94,7983693,2200301,11112735,7983693,29.94,362.85,71.84,71.84,170739129955,63.10,63.10,170739129955
유라클,088340,11,24450,2,4100,20.15,2731056,382515,4330068,2731056,20.15,713.97,63.07,63.07,64455250990,60.88,60.88,64455250990
에스지헬스케어,398120,12,3370,2,140,4.33,6239862,323713,11074700,6239862,4.33,1927.59,56.34,56.34,21865107833,58.59,58.59,21865107833
형지글로벌,308100,13,6830,2,710,11.60,5119382,10293028,8704152,5119382,11.60,49.74,58.82,58.82,34586228650,58.18,58.18,34586228650
흥국화재우,000545,14,10000,2,910,10.01,452397,381003,768000,452397,10.01,118.74,58.91,58.91,4399425440,57.28,57.28,4399425440
평화산업,090080,15,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946
아이스크림에듀,289010,16,5420,5,-740,-12.01,7111969,13592532,13523317,7111969,-12.01,52.32,52.59,52.59,40202529075,54.85,54.85,40202529075
평화홀딩스,010770,17,5860,1,1350,29.93,8033868,5854653,14625466,8033868,29.93,137.22,54.93,54.93,45757461210,53.39,53.39,45757461210
계룡건설,013580,18,27150,2,2100,8.38,4422312,2439954,8930907,4422312,8.38,181.25,49.52,49.52,119766865075,49.39,49.39,119766865075
메가터치,446540,19,4480,2,50,1.13,9509825,9976338,20771000,9509825,1.13,95.32,45.78,45.78,44698565729,48.04,48.04,44698565729
대영포장,014160,20,1335,2,151,12.75,49928694,15063134,108394549,49928694,12.75,331.46,46.06,46.06,69468869592,48.01,48.01,69468869592
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9092051,20078658,20047970,9092051,-9.67,45.28,45.35,45.35,74381117010,46.73,46.73,74381117010
웅진,016880,23,1702,3,0,0.00,34283377,49488632,79927080,34283377,0.00,69.28,42.89,42.89,61244439906,45.02,45.02,61244439906
웹케시,053580,24,15100,1,3480,29.95,6765392,450157,13636248,6765392,29.95,1502.90,49.61,49.61,92160635915,44.76,44.76,92160635915
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7234259,408614,16622320,7234259,16.41,1770.44,43.52,43.52,24294603711,42.49,42.49,24294603711
더즌,462860,27,4265,2,105,2.52,9552790,9094570,23804419,9552790,2.52,105.04,40.13,40.13,41454561761,40.83,40.83,41454561761
삼륭물산,014970,28,7270,2,980,15.58,5942207,2285040,15125000,5942207,15.58,260.05,39.29,39.29,42358274970,38.52,38.52,42358274970
에르코스,435570,29,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600
인벤티지랩,389470,30,52900,2,6000,12.79,4065717,3041453,10624200,4065717,12.79,133.68,38.27,38.27,207947243825,37.00,37.00,207947243825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19426169 12429031 11847232 19426169 3.04 156.30 163.97 163.97 87724519492 181.93 181.93 87724519492
3 형지I&C 011080 2 2650 2 325 13.98 48990109 69518800 31541686 48990109 13.98 70.47 155.32 155.32 126423860843 151.25 151.25 126423860843
4 일정실업 008500 3 26450 5 -5400 -16.95 1382930 88370 1200000 1382930 -16.95 1564.93 115.24 115.24 37465059850 118.04 118.04 37465059850
5 상지건설 042940 4 34100 1 7850 29.90 4405257 5056244 3981814 4405257 29.90 87.13 110.63 110.63 139820068400 102.98 102.98 139820068400
6 태영건설우 009415 5 11610 2 580 5.26 614938 126789 649974 614938 5.26 485.01 94.61 94.61 7475336355 99.06 99.06 7475336355
7 엠디바이스 226590 6 13420 2 720 5.67 9193442 12356325 10567784 9193442 5.67 74.40 86.99 86.99 127134823960 89.65 89.65 127134823960
8 오리엔트정공 065500 7 12270 2 2410 24.44 28226561 17279664 31742912 28226561 24.44 163.35 88.92 88.92 328759163335 84.41 84.41 328759163335
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4769784 3766856 7857660 4769784 14.84 126.63 60.70 60.70 89955188855 64.32 64.32 89955188855
11 포바이포 389140 10 24350 1 5610 29.94 7983693 2200301 11112735 7983693 29.94 362.85 71.84 71.84 170739129955 63.10 63.10 170739129955
12 유라클 088340 11 24450 2 4100 20.15 2731056 382515 4330068 2731056 20.15 713.97 63.07 63.07 64455250990 60.88 60.88 64455250990
13 에스지헬스케어 398120 12 3370 2 140 4.33 6239862 323713 11074700 6239862 4.33 1927.59 56.34 56.34 21865107833 58.59 58.59 21865107833
14 형지글로벌 308100 13 6830 2 710 11.60 5119382 10293028 8704152 5119382 11.60 49.74 58.82 58.82 34586228650 58.18 58.18 34586228650
15 흥국화재우 000545 14 10000 2 910 10.01 452397 381003 768000 452397 10.01 118.74 58.91 58.91 4399425440 57.28 57.28 4399425440
16 평화산업 090080 15 1243 2 182 17.15 29939605 7570013 54902259 29939605 17.15 395.50 54.53 54.53 38249828946 56.05 56.05 38249828946
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7111969 13592532 13523317 7111969 -12.01 52.32 52.59 52.59 40202529075 54.85 54.85 40202529075
18 평화홀딩스 010770 17 5860 1 1350 29.93 8033868 5854653 14625466 8033868 29.93 137.22 54.93 54.93 45757461210 53.39 53.39 45757461210
19 계룡건설 013580 18 27150 2 2100 8.38 4422312 2439954 8930907 4422312 8.38 181.25 49.52 49.52 119766865075 49.39 49.39 119766865075
20 메가터치 446540 19 4480 2 50 1.13 9509825 9976338 20771000 9509825 1.13 95.32 45.78 45.78 44698565729 48.04 48.04 44698565729
21 대영포장 014160 20 1335 2 151 12.75 49928694 15063134 108394549 49928694 12.75 331.46 46.06 46.06 69468869592 48.01 48.01 69468869592
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9092051 20078658 20047970 9092051 -9.67 45.28 45.35 45.35 74381117010 46.73 46.73 74381117010
24 웅진 016880 23 1702 3 0 0.00 34283377 49488632 79927080 34283377 0.00 69.28 42.89 42.89 61244439906 45.02 45.02 61244439906
25 웹케시 053580 24 15100 1 3480 29.95 6765392 450157 13636248 6765392 29.95 1502.90 49.61 49.61 92160635915 44.76 44.76 92160635915
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7234259 408614 16622320 7234259 16.41 1770.44 43.52 43.52 24294603711 42.49 42.49 24294603711
28 더즌 462860 27 4265 2 105 2.52 9552790 9094570 23804419 9552790 2.52 105.04 40.13 40.13 41454561761 40.83 40.83 41454561761
29 삼륭물산 014970 28 7270 2 980 15.58 5942207 2285040 15125000 5942207 15.58 260.05 39.29 39.29 42358274970 38.52 38.52 42358274970
30 에르코스 435570 29 23250 2 2650 12.86 2947467 775314 7341556 2947467 12.86 380.16 40.15 40.15 65479387600 38.36 38.36 65479387600
31 인벤티지랩 389470 30 52900 2 6000 12.79 4065717 3041453 10624200 4065717 12.79 133.68 38.27 38.27 207947243825 37.00 37.00 207947243825

31
top30/20250507/top30-atvtr-20250507-165002.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
포메탈,119500,1,4070,2,120,3.04,19437542,12429031,11847232,19437542,3.04,156.39,164.07,164.07,87770238952,182.03,182.03,87770238952
형지I&C,011080,2,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123
일정실업,008500,3,26450,5,-5400,-16.95,1386366,88370,1200000,1386366,-16.95,1568.82,115.53,115.53,37558175450,118.33,118.33,37558175450
상지건설,042940,4,34100,1,7850,29.90,4405494,5056244,3981814,4405494,29.90,87.13,110.64,110.64,139828150100,102.98,102.98,139828150100
태영건설우,009415,5,11610,2,580,5.26,615751,126789,649974,615751,5.26,485.65,94.73,94.73,7484604555,99.18,99.18,7484604555
엠디바이스,226590,6,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410
오리엔트정공,065500,7,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555
메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105
대보마그네틱,290670,9,17800,2,2300,14.84,4771102,3766856,7857660,4771102,14.84,126.66,60.72,60.72,89978385655,64.33,64.33,89978385655
포바이포,389140,10,24350,1,5610,29.94,7984073,2200301,11112735,7984073,29.94,362.86,71.85,71.85,170748382955,63.10,63.10,170748382955
유라클,088340,11,24450,2,4100,20.15,2732329,382515,4330068,2732329,20.15,714.31,63.10,63.10,64486121240,60.91,60.91,64486121240
에스지헬스케어,398120,12,3370,2,140,4.33,6240300,323713,11074700,6240300,4.33,1927.73,56.35,56.35,21866577323,58.59,58.59,21866577323
형지글로벌,308100,13,6830,2,710,11.60,5119997,10293028,8704152,5119997,11.60,49.74,58.82,58.82,34590429100,58.18,58.18,34590429100
흥국화재우,000545,14,10000,2,910,10.01,452950,381003,768000,452950,10.01,118.88,58.98,58.98,4404878020,57.36,57.36,4404878020
평화산업,090080,15,1243,2,182,17.15,30025749,7570013,54902259,30025749,17.15,396.64,54.69,54.69,38361816146,56.21,56.21,38361816146
아이스크림에듀,289010,16,5420,5,-740,-12.01,7136110,13592532,13523317,7136110,-12.01,52.50,52.77,52.77,40335304575,55.03,55.03,40335304575
평화홀딩스,010770,17,5860,1,1350,29.93,8034549,5854653,14625466,8034549,29.93,137.23,54.94,54.94,45761451870,53.39,53.39,45761451870
계룡건설,013580,18,27150,2,2100,8.38,4428689,2439954,8930907,4428689,8.38,181.51,49.59,49.59,119940957175,49.47,49.47,119940957175
대영포장,014160,19,1335,2,151,12.75,50127170,15063134,108394549,50127170,12.75,332.78,46.25,46.25,69745743612,48.20,48.20,69745743612
메가터치,446540,20,4480,2,50,1.13,9511717,9976338,20771000,9511717,1.13,95.34,45.79,45.79,44706947289,48.04,48.04,44706947289
신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825
시공테크,020710,22,7940,5,-850,-9.67,9115593,20078658,20047970,9115593,-9.67,45.40,45.47,45.47,74566863390,46.84,46.84,74566863390
웅진,016880,23,1702,3,0,0.00,34298739,49488632,79927080,34298739,0.00,69.31,42.91,42.91,61270647478,45.04,45.04,61270647478
웹케시,053580,24,15100,1,3480,29.95,6765395,450157,13636248,6765395,29.95,1502.90,49.61,49.61,92160681215,44.76,44.76,92160681215
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405
플랜티넷,075130,26,3440,2,485,16.41,7237801,408614,16622320,7237801,16.41,1771.31,43.54,43.54,24306611091,42.51,42.51,24306611091
더즌,462860,27,4265,2,105,2.52,9559997,9094570,23804419,9559997,2.52,105.12,40.16,40.16,41485407721,40.86,40.86,41485407721
삼륭물산,014970,28,7270,2,980,15.58,5955669,2285040,15125000,5955669,15.58,260.64,39.38,39.38,42452778210,38.61,38.61,42452778210
에르코스,435570,29,23250,2,2650,12.86,2954207,775314,7341556,2954207,12.86,381.03,40.24,40.24,65632722600,38.45,38.45,65632722600
인벤티지랩,389470,30,52900,2,6000,12.79,4067292,3041453,10624200,4067292,12.79,133.73,38.28,38.28,208029301325,37.01,37.01,208029301325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4070 2 120 3.04 19437542 12429031 11847232 19437542 3.04 156.39 164.07 164.07 87770238952 182.03 182.03 87770238952
3 형지I&C 011080 2 2650 2 325 13.98 49001086 69518800 31541686 49001086 13.98 70.49 155.35 155.35 126452840123 151.29 151.29 126452840123
4 일정실업 008500 3 26450 5 -5400 -16.95 1386366 88370 1200000 1386366 -16.95 1568.82 115.53 115.53 37558175450 118.33 118.33 37558175450
5 상지건설 042940 4 34100 1 7850 29.90 4405494 5056244 3981814 4405494 29.90 87.13 110.64 110.64 139828150100 102.98 102.98 139828150100
6 태영건설우 009415 5 11610 2 580 5.26 615751 126789 649974 615751 5.26 485.65 94.73 94.73 7484604555 99.18 99.18 7484604555
7 엠디바이스 226590 6 13420 2 720 5.67 9197309 12356325 10567784 9197309 5.67 74.43 87.03 87.03 127186448410 89.68 89.68 127186448410
8 오리엔트정공 065500 7 12270 2 2410 24.44 28241327 17279664 31742912 28241327 24.44 163.44 88.97 88.97 328938865555 84.45 84.45 328938865555
9 메리츠 블룸버그 레버리지 WTI선물 ETN(H) Q610041 8 8440 5 -190 -2.20 705412 14041 1000000 705412 -2.20 5023.94 70.54 70.54 5951918105 70.52 70.52 5951918105
10 대보마그네틱 290670 9 17800 2 2300 14.84 4771102 3766856 7857660 4771102 14.84 126.66 60.72 60.72 89978385655 64.33 64.33 89978385655
11 포바이포 389140 10 24350 1 5610 29.94 7984073 2200301 11112735 7984073 29.94 362.86 71.85 71.85 170748382955 63.10 63.10 170748382955
12 유라클 088340 11 24450 2 4100 20.15 2732329 382515 4330068 2732329 20.15 714.31 63.10 63.10 64486121240 60.91 60.91 64486121240
13 에스지헬스케어 398120 12 3370 2 140 4.33 6240300 323713 11074700 6240300 4.33 1927.73 56.35 56.35 21866577323 58.59 58.59 21866577323
14 형지글로벌 308100 13 6830 2 710 11.60 5119997 10293028 8704152 5119997 11.60 49.74 58.82 58.82 34590429100 58.18 58.18 34590429100
15 흥국화재우 000545 14 10000 2 910 10.01 452950 381003 768000 452950 10.01 118.88 58.98 58.98 4404878020 57.36 57.36 4404878020
16 평화산업 090080 15 1243 2 182 17.15 30025749 7570013 54902259 30025749 17.15 396.64 54.69 54.69 38361816146 56.21 56.21 38361816146
17 아이스크림에듀 289010 16 5420 5 -740 -12.01 7136110 13592532 13523317 7136110 -12.01 52.50 52.77 52.77 40335304575 55.03 55.03 40335304575
18 평화홀딩스 010770 17 5860 1 1350 29.93 8034549 5854653 14625466 8034549 29.93 137.23 54.94 54.94 45761451870 53.39 53.39 45761451870
19 계룡건설 013580 18 27150 2 2100 8.38 4428689 2439954 8930907 4428689 8.38 181.51 49.59 49.59 119940957175 49.47 49.47 119940957175
20 대영포장 014160 19 1335 2 151 12.75 50127170 15063134 108394549 50127170 12.75 332.78 46.25 46.25 69745743612 48.20 48.20 69745743612
21 메가터치 446540 20 4480 2 50 1.13 9511717 9976338 20771000 9511717 1.13 95.34 45.79 45.79 44706947289 48.04 48.04 44706947289
22 신한 블룸버그 인버스2X WTI원유선물 ETN B Q500094 21 19940 5 -620 -3.02 471583 149408 1000000 471583 -3.02 315.63 47.16 47.16 9474759825 47.52 47.52 9474759825
23 시공테크 020710 22 7940 5 -850 -9.67 9115593 20078658 20047970 9115593 -9.67 45.40 45.47 45.47 74566863390 46.84 46.84 74566863390
24 웅진 016880 23 1702 3 0 0.00 34298739 49488632 79927080 34298739 0.00 69.31 42.91 42.91 61270647478 45.04 45.04 61270647478
25 웹케시 053580 24 15100 1 3480 29.95 6765395 450157 13636248 6765395 29.95 1502.90 49.61 49.61 92160681215 44.76 44.76 92160681215
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 17900 5 -10 -0.06 440125 304983 1000000 440125 -0.06 144.31 44.01 44.01 7805970405 43.61 43.61 7805970405
27 플랜티넷 075130 26 3440 2 485 16.41 7237801 408614 16622320 7237801 16.41 1771.31 43.54 43.54 24306611091 42.51 42.51 24306611091
28 더즌 462860 27 4265 2 105 2.52 9559997 9094570 23804419 9559997 2.52 105.12 40.16 40.16 41485407721 40.86 40.86 41485407721
29 삼륭물산 014970 28 7270 2 980 15.58 5955669 2285040 15125000 5955669 15.58 260.64 39.38 39.38 42452778210 38.61 38.61 42452778210
30 에르코스 435570 29 23250 2 2650 12.86 2954207 775314 7341556 2954207 12.86 381.03 40.24 40.24 65632722600 38.45 38.45 65632722600
31 인벤티지랩 389470 30 52900 2 6000 12.79 4067292 3041453 10624200 4067292 12.79 133.73 38.28 38.28 208029301325 37.01 37.01 208029301325

31
top30/20250507/top30-av-20250507-090000.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
포메탈,119500,1,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650
형지I&C,011080,2,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500
KODEX 200선물인버스2X,252670,3,2160,3,0,0.00,52993,110818600,535300000,52993,0.00,0.05,0.01,0.01,114464880,0.01,0.01,114464880
KODEX 코스닥150선물인버스,251340,4,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130
대한제당,001790,5,3580,3,0,0.00,13581,32011682,89696580,13581,0.00,0.04,0.02,0.02,48619980,0.02,0.02,48619980
아이즈비전,031310,6,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250
엑시큐어하이트론,019490,7,777,3,0,0.00,11050,4667929,76432270,11050,0.00,0.24,0.01,0.01,8585850,0.01,0.01,8585850
큐라티스,348080,8,1551,3,0,0.00,10215,19968096,73862864,10215,0.00,0.05,0.01,0.01,15843465,0.01,0.01,15843465
미래에셋맵스리츠,357250,9,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000
KODEX 코스닥150레버리지,233740,10,7030,3,0,0.00,8448,24532612,261200000,8448,0.00,0.03,0.00,0.00,59389440,0.00,0.00,59389440
웅진,016880,11,1702,3,0,0.00,8310,49488632,79927080,8310,0.00,0.02,0.01,0.01,14143620,0.01,0.01,14143620
쎄크,081180,12,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280
동양철관,008970,13,1397,3,0,0.00,7588,9856382,158844223,7588,0.00,0.08,0.00,0.00,10600436,0.00,0.00,10600436
엑스큐어,070300,14,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820
대한제당우,001795,15,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,16,6550,3,0,0.00,6931,5340638,40000000,6931,0.00,0.13,0.02,0.02,45398050,0.02,0.02,45398050
디와이씨,310870,17,1468,3,0,0.00,6452,39148,20687271,6452,0.00,16.48,0.03,0.03,9471536,0.03,0.03,9471536
KTcs,058850,18,2850,3,0,0.00,5787,4430851,42685000,5787,0.00,0.13,0.01,0.01,16492950,0.01,0.01,16492950
SDN,099220,19,1430,3,0,0.00,5255,13104880,58820712,5255,0.00,0.04,0.01,0.01,7514650,0.01,0.01,7514650
아이스크림에듀,289010,20,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080
와이즈버즈,273060,21,1012,3,0,0.00,4929,998492,50459582,4929,0.00,0.49,0.01,0.01,4988148,0.01,0.01,4988148
나우IB,293580,22,1474,3,0,0.00,4560,3376233,94929950,4560,0.00,0.14,0.00,0.00,6721440,0.00,0.00,6721440
헝셩그룹,900270,23,250,3,0,0.00,4555,13069608,152282336,4555,0.00,0.03,0.00,0.00,1138750,0.00,0.00,1138750
모니터랩,434480,24,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500
삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1030,3,0,0.00,3890,3611712,404000000,3890,0.00,0.11,0.00,0.00,4006700,0.00,0.00,4006700
대주산업,003310,26,2170,3,0,0.00,3669,3264339,35392350,3669,0.00,0.11,0.01,0.01,7961730,0.01,0.01,7961730
하이스틸,071090,27,3880,3,0,0.00,3600,519101,20191471,3600,0.00,0.69,0.02,0.02,13968000,0.02,0.02,13968000
티웨이항공,091810,28,2155,3,0,0.00,3354,252212,215378976,3354,0.00,1.33,0.00,0.00,7227870,0.00,0.00,7227870
솔트웨어,328380,29,1078,3,0,0.00,3228,17771218,34262778,3228,0.00,0.02,0.01,0.01,3479784,0.01,0.01,3479784
티움바이오,321550,30,5150,3,0,0.00,3008,236288,26712231,3008,0.00,1.27,0.01,0.01,15491200,0.01,0.01,15491200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 3950 3 0 0.00 96887 12429031 11847232 96887 0.00 0.78 0.82 0.82 382703650 0.82 0.82 382703650
3 형지I&C 011080 2 2325 3 0 0.00 61700 69518800 31541686 61700 0.00 0.09 0.20 0.20 143452500 0.20 0.20 143452500
4 KODEX 200선물인버스2X 252670 3 2160 3 0 0.00 52993 110818600 535300000 52993 0.00 0.05 0.01 0.01 114464880 0.01 0.01 114464880
5 KODEX 코스닥150선물인버스 251340 4 3915 3 0 0.00 29622 35133364 71200000 29622 0.00 0.08 0.04 0.04 115970130 0.04 0.04 115970130
6 대한제당 001790 5 3580 3 0 0.00 13581 32011682 89696580 13581 0.00 0.04 0.02 0.02 48619980 0.02 0.02 48619980
7 아이즈비전 031310 6 2125 3 0 0.00 11442 20294564 25334636 11442 0.00 0.06 0.05 0.05 24314250 0.05 0.05 24314250
8 엑시큐어하이트론 019490 7 777 3 0 0.00 11050 4667929 76432270 11050 0.00 0.24 0.01 0.01 8585850 0.01 0.01 8585850
9 큐라티스 348080 8 1551 3 0 0.00 10215 19968096 73862864 10215 0.00 0.05 0.01 0.01 15843465 0.01 0.01 15843465
10 미래에셋맵스리츠 357250 9 2770 3 0 0.00 9000 46701 24995105 9000 0.00 19.27 0.04 0.04 24930000 0.04 0.04 24930000
11 KODEX 코스닥150레버리지 233740 10 7030 3 0 0.00 8448 24532612 261200000 8448 0.00 0.03 0.00 0.00 59389440 0.00 0.00 59389440
12 웅진 016880 11 1702 3 0 0.00 8310 49488632 79927080 8310 0.00 0.02 0.01 0.01 14143620 0.01 0.01 14143620
13 쎄크 081180 12 16330 3 0 0.00 7816 7480503 8725535 7816 0.00 0.10 0.09 0.09 127635280 0.09 0.09 127635280
14 동양철관 008970 13 1397 3 0 0.00 7588 9856382 158844223 7588 0.00 0.08 0.00 0.00 10600436 0.00 0.00 10600436
15 엑스큐어 070300 14 4065 3 0 0.00 7428 3861971 9928522 7428 0.00 0.19 0.07 0.07 30194820 0.07 0.07 30194820
16 대한제당우 001795 15 3670 3 0 0.00 6949 5346532 6482760 6949 0.00 0.13 0.11 0.11 25502830 0.11 0.11 25502830
17 삼성 인버스 2X 코스닥150 선물 ETN Q530107 16 6550 3 0 0.00 6931 5340638 40000000 6931 0.00 0.13 0.02 0.02 45398050 0.02 0.02 45398050
18 디와이씨 310870 17 1468 3 0 0.00 6452 39148 20687271 6452 0.00 16.48 0.03 0.03 9471536 0.03 0.03 9471536
19 KTcs 058850 18 2850 3 0 0.00 5787 4430851 42685000 5787 0.00 0.13 0.01 0.01 16492950 0.01 0.01 16492950
20 SDN 099220 19 1430 3 0 0.00 5255 13104880 58820712 5255 0.00 0.04 0.01 0.01 7514650 0.01 0.01 7514650
21 아이스크림에듀 289010 20 6160 3 0 0.00 4988 13592532 13523317 4988 0.00 0.04 0.04 0.04 30726080 0.04 0.04 30726080
22 와이즈버즈 273060 21 1012 3 0 0.00 4929 998492 50459582 4929 0.00 0.49 0.01 0.01 4988148 0.01 0.01 4988148
23 나우IB 293580 22 1474 3 0 0.00 4560 3376233 94929950 4560 0.00 0.14 0.00 0.00 6721440 0.00 0.00 6721440
24 헝셩그룹 900270 23 250 3 0 0.00 4555 13069608 152282336 4555 0.00 0.03 0.00 0.00 1138750 0.00 0.00 1138750
25 모니터랩 434480 24 4750 3 0 0.00 4306 4861395 12310300 4306 0.00 0.09 0.03 0.03 20453500 0.03 0.03 20453500
26 삼성 레버리지 WTI원유 선물 ETN Q530031 25 1030 3 0 0.00 3890 3611712 404000000 3890 0.00 0.11 0.00 0.00 4006700 0.00 0.00 4006700
27 대주산업 003310 26 2170 3 0 0.00 3669 3264339 35392350 3669 0.00 0.11 0.01 0.01 7961730 0.01 0.01 7961730
28 하이스틸 071090 27 3880 3 0 0.00 3600 519101 20191471 3600 0.00 0.69 0.02 0.02 13968000 0.02 0.02 13968000
29 티웨이항공 091810 28 2155 3 0 0.00 3354 252212 215378976 3354 0.00 1.33 0.00 0.00 7227870 0.00 0.00 7227870
30 솔트웨어 328380 29 1078 3 0 0.00 3228 17771218 34262778 3228 0.00 0.02 0.01 0.01 3479784 0.01 0.01 3479784
31 티움바이오 321550 30 5150 3 0 0.00 3008 236288 26712231 3008 0.00 1.27 0.01 0.01 15491200 0.01 0.01 15491200

31
top30/20250507/top30-av-20250507-091000.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,252670,1,2147,5,-13,-0.60,25940456,110818600,535300000,25940456,-0.60,23.41,4.85,4.85,55135737264,4.80,4.80,55135737264
대영포장,014160,2,1367,2,183,15.46,10986835,15063134,108394549,10986835,15.46,72.94,10.14,10.14,15122653989,10.21,10.21,15122653989
형지I&C,011080,3,2415,2,90,3.87,6239081,69518800,31541686,6239081,3.87,8.97,19.78,19.78,15095942049,19.82,19.82,15095942049
포메탈,119500,4,4445,2,495,12.53,4847609,12429031,11847232,4847609,12.53,39.00,40.92,40.92,21141120843,40.15,40.15,21141120843
평화산업,090080,5,1246,2,185,17.44,4790894,7570013,54902259,4790894,17.44,63.29,8.73,8.73,6014422665,8.79,8.79,6014422665
KODEX 인버스,114800,6,4430,5,-20,-0.45,4482376,14677875,121700000,4482376,-0.45,30.54,3.68,3.68,19766945055,3.67,3.67,19766945055
KODEX 코스닥150선물인버스,251340,7,3955,2,40,1.02,4402152,35133364,71200000,4402152,1.02,12.53,6.18,6.18,17270916814,6.13,6.13,17270916814
KODEX 코스닥150레버리지,233740,8,6925,5,-105,-1.49,4233887,24532612,261200000,4233887,-1.49,17.26,1.62,1.62,29643295436,1.64,1.64,29643295436
KODEX 레버리지,122630,9,15680,2,130,0.84,3462658,15264588,156200000,3462658,0.84,22.68,2.22,2.22,54766740622,2.24,2.24,54766740622
삼성전자,005930,10,54600,2,300,0.55,3128884,22454204,5919637922,3128884,0.55,13.93,0.05,0.05,170920461100,0.05,0.05,170920461100
두산에너빌리티,034020,11,25750,5,-1950,-7.04,3095468,11490437,640561146,3095468,-7.04,26.94,0.48,0.48,79234144475,0.48,0.48,79234144475
태양금속,004100,12,2290,5,-765,-25.04,2737368,14529586,36700000,2737368,-25.04,18.84,7.46,7.46,6315358569,7.51,7.51,6315358569
평화홀딩스,010770,13,5560,2,1050,23.28,2422990,5854653,14625466,2422990,23.28,41.39,16.57,16.57,13739744955,16.90,16.90,13739744955
오리엔트바이오,002630,14,1481,2,104,7.55,2365511,23021732,118583005,2365511,7.55,10.28,1.99,1.99,3504199897,2.00,2.00,3504199897
포니링크,064800,15,1081,2,83,8.32,2196969,849296,127807298,2196969,8.32,258.68,1.72,1.72,2464933585,1.78,1.78,2464933585
아남전자,008700,16,1545,2,190,14.02,2090382,225447,77124820,2090382,14.02,927.22,2.71,2.71,3133412536,2.63,2.63,3133412536
윌비스,008600,17,769,2,109,16.52,1954216,1575838,67236039,1954216,16.52,124.01,2.91,2.91,1445089148,2.79,2.79,1445089148
넥스트아이,137940,18,779,2,15,1.96,1752081,8375285,85368992,1752081,1.96,20.92,2.05,2.05,1379258395,2.07,2.07,1379258395
KODEX 2차전지산업레버리지,462330,19,875,2,5,0.57,1639451,16063624,227500000,1639451,0.57,10.21,0.72,0.72,1455332870,0.73,0.73,1455332870
대성창투,027830,20,2630,5,-260,-9.00,1612507,24983728,54000000,1612507,-9.00,6.45,2.99,2.99,4322121011,3.04,3.04,4322121011
엠디바이스,226590,21,13770,2,1070,8.43,1610739,12356325,10567784,1610739,8.43,13.04,15.24,15.24,21585546865,14.83,14.83,21585546865
LG헬로비전,037560,22,2925,2,125,4.46,1590155,32934438,77446865,1590155,4.46,4.83,2.05,2.05,4675051622,2.06,2.06,4675051622
웅진,016880,23,1630,5,-72,-4.23,1546684,49488632,79927080,1546684,-4.23,3.13,1.94,1.94,2535616479,1.95,1.95,2535616479
오리엔트정공,065500,24,10380,2,520,5.27,1536013,17279664,31742912,1536013,5.27,8.89,4.84,4.84,16027822685,4.86,4.86,16027822685
대보마그네틱,290670,25,18940,2,3440,22.19,1383307,3766856,7857660,1383307,22.19,36.72,17.60,17.60,24503691355,16.46,16.46,24503691355
우리기술,032820,26,1787,5,-142,-7.36,1379824,8065403,164677432,1379824,-7.36,17.11,0.84,0.84,2433890096,0.83,0.83,2433890096
큐라티스,348080,27,1500,5,-51,-3.29,1330115,19968096,73862864,1330115,-3.29,6.66,1.80,1.80,1955656010,1.77,1.77,1955656010
대한항공,003490,28,22250,2,1250,5.95,1279676,700870,368220661,1279676,5.95,182.58,0.35,0.35,28594304850,0.35,0.35,28594304850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,109,5,-2,-1.80,1264728,24526092,1497000000,1264728,-1.80,5.16,0.08,0.08,137889192,0.08,0.08,137889192
시공테크,020710,30,7890,5,-900,-10.24,1154782,20078658,20047970,1154782,-10.24,5.75,5.76,5.76,9084183985,5.74,5.74,9084183985
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 2147 5 -13 -0.60 25940456 110818600 535300000 25940456 -0.60 23.41 4.85 4.85 55135737264 4.80 4.80 55135737264
3 대영포장 014160 2 1367 2 183 15.46 10986835 15063134 108394549 10986835 15.46 72.94 10.14 10.14 15122653989 10.21 10.21 15122653989
4 형지I&C 011080 3 2415 2 90 3.87 6239081 69518800 31541686 6239081 3.87 8.97 19.78 19.78 15095942049 19.82 19.82 15095942049
5 포메탈 119500 4 4445 2 495 12.53 4847609 12429031 11847232 4847609 12.53 39.00 40.92 40.92 21141120843 40.15 40.15 21141120843
6 평화산업 090080 5 1246 2 185 17.44 4790894 7570013 54902259 4790894 17.44 63.29 8.73 8.73 6014422665 8.79 8.79 6014422665
7 KODEX 인버스 114800 6 4430 5 -20 -0.45 4482376 14677875 121700000 4482376 -0.45 30.54 3.68 3.68 19766945055 3.67 3.67 19766945055
8 KODEX 코스닥150선물인버스 251340 7 3955 2 40 1.02 4402152 35133364 71200000 4402152 1.02 12.53 6.18 6.18 17270916814 6.13 6.13 17270916814
9 KODEX 코스닥150레버리지 233740 8 6925 5 -105 -1.49 4233887 24532612 261200000 4233887 -1.49 17.26 1.62 1.62 29643295436 1.64 1.64 29643295436
10 KODEX 레버리지 122630 9 15680 2 130 0.84 3462658 15264588 156200000 3462658 0.84 22.68 2.22 2.22 54766740622 2.24 2.24 54766740622
11 삼성전자 005930 10 54600 2 300 0.55 3128884 22454204 5919637922 3128884 0.55 13.93 0.05 0.05 170920461100 0.05 0.05 170920461100
12 두산에너빌리티 034020 11 25750 5 -1950 -7.04 3095468 11490437 640561146 3095468 -7.04 26.94 0.48 0.48 79234144475 0.48 0.48 79234144475
13 태양금속 004100 12 2290 5 -765 -25.04 2737368 14529586 36700000 2737368 -25.04 18.84 7.46 7.46 6315358569 7.51 7.51 6315358569
14 평화홀딩스 010770 13 5560 2 1050 23.28 2422990 5854653 14625466 2422990 23.28 41.39 16.57 16.57 13739744955 16.90 16.90 13739744955
15 오리엔트바이오 002630 14 1481 2 104 7.55 2365511 23021732 118583005 2365511 7.55 10.28 1.99 1.99 3504199897 2.00 2.00 3504199897
16 포니링크 064800 15 1081 2 83 8.32 2196969 849296 127807298 2196969 8.32 258.68 1.72 1.72 2464933585 1.78 1.78 2464933585
17 아남전자 008700 16 1545 2 190 14.02 2090382 225447 77124820 2090382 14.02 927.22 2.71 2.71 3133412536 2.63 2.63 3133412536
18 윌비스 008600 17 769 2 109 16.52 1954216 1575838 67236039 1954216 16.52 124.01 2.91 2.91 1445089148 2.79 2.79 1445089148
19 넥스트아이 137940 18 779 2 15 1.96 1752081 8375285 85368992 1752081 1.96 20.92 2.05 2.05 1379258395 2.07 2.07 1379258395
20 KODEX 2차전지산업레버리지 462330 19 875 2 5 0.57 1639451 16063624 227500000 1639451 0.57 10.21 0.72 0.72 1455332870 0.73 0.73 1455332870
21 대성창투 027830 20 2630 5 -260 -9.00 1612507 24983728 54000000 1612507 -9.00 6.45 2.99 2.99 4322121011 3.04 3.04 4322121011
22 엠디바이스 226590 21 13770 2 1070 8.43 1610739 12356325 10567784 1610739 8.43 13.04 15.24 15.24 21585546865 14.83 14.83 21585546865
23 LG헬로비전 037560 22 2925 2 125 4.46 1590155 32934438 77446865 1590155 4.46 4.83 2.05 2.05 4675051622 2.06 2.06 4675051622
24 웅진 016880 23 1630 5 -72 -4.23 1546684 49488632 79927080 1546684 -4.23 3.13 1.94 1.94 2535616479 1.95 1.95 2535616479
25 오리엔트정공 065500 24 10380 2 520 5.27 1536013 17279664 31742912 1536013 5.27 8.89 4.84 4.84 16027822685 4.86 4.86 16027822685
26 대보마그네틱 290670 25 18940 2 3440 22.19 1383307 3766856 7857660 1383307 22.19 36.72 17.60 17.60 24503691355 16.46 16.46 24503691355
27 우리기술 032820 26 1787 5 -142 -7.36 1379824 8065403 164677432 1379824 -7.36 17.11 0.84 0.84 2433890096 0.83 0.83 2433890096
28 큐라티스 348080 27 1500 5 -51 -3.29 1330115 19968096 73862864 1330115 -3.29 6.66 1.80 1.80 1955656010 1.77 1.77 1955656010
29 대한항공 003490 28 22250 2 1250 5.95 1279676 700870 368220661 1279676 5.95 182.58 0.35 0.35 28594304850 0.35 0.35 28594304850
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 109 5 -2 -1.80 1264728 24526092 1497000000 1264728 -1.80 5.16 0.08 0.08 137889192 0.08 0.08 137889192
31 시공테크 020710 30 7890 5 -900 -10.24 1154782 20078658 20047970 1154782 -10.24 5.75 5.76 5.76 9084183985 5.74 5.74 9084183985

31
top30/20250507/top30-av-20250507-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2147,5,-13,-0.60,33801283,110818600,535300000,33801283,-0.60,30.50,6.31,6.31,72039160379,6.27,6.27,72039160379
대영포장,014160,2,1389,2,205,17.31,12962738,15063134,108394549,12962738,17.31,86.06,11.96,11.96,17851216436,11.86,11.86,17851216436
포메탈,119500,3,4800,2,850,21.52,8092466,12429031,11847232,8092466,21.52,65.11,68.31,68.31,36211916299,63.68,63.68,36211916299
형지I&C,011080,4,2330,2,5,0.22,7614036,69518800,31541686,7614036,0.22,10.95,24.14,24.14,18327026375,24.94,24.94,18327026375
KODEX 코스닥150레버리지,233740,5,6860,5,-170,-2.42,7160114,24532612,261200000,7160114,-2.42,29.19,2.74,2.74,49756940556,2.78,2.78,49756940556
평화산업,090080,6,1297,2,236,22.24,7003301,7570013,54902259,7003301,22.24,92.51,12.76,12.76,8834844775,12.41,12.41,8834844775
KODEX 코스닥150선물인버스,251340,7,3965,2,50,1.28,6927455,35133364,71200000,6927455,1.28,19.72,9.73,9.73,27284292506,9.66,9.66,27284292506
KODEX 인버스,114800,8,4435,5,-15,-0.34,4901634,14677875,121700000,4901634,-0.34,33.39,4.03,4.03,21627536373,4.01,4.01,21627536373
KODEX 레버리지,122630,9,15650,2,100,0.64,4773179,15264588,156200000,4773179,0.64,31.27,3.06,3.06,75267369369,3.08,3.08,75267369369
윌비스,008600,10,773,2,113,17.12,4560067,1575838,67236039,4560067,17.12,289.37,6.78,6.78,3444420318,6.63,6.63,3444420318
두산에너빌리티,034020,11,26200,5,-1500,-5.42,4264955,11490437,640561146,4264955,-5.42,37.12,0.67,0.67,109659346125,0.65,0.65,109659346125
삼성전자,005930,12,54400,2,100,0.18,3866920,22454204,5919637922,3866920,0.18,17.22,0.07,0.07,211110920600,0.07,0.07,211110920600
아남전자,008700,13,1474,2,119,8.78,3578539,225447,77124820,3578539,8.78,1587.31,4.64,4.64,5379839859,4.73,4.73,5379839859
태양금속,004100,14,2325,5,-730,-23.90,3525530,14529586,36700000,3525530,-23.90,24.26,9.61,9.61,8120960437,9.52,9.52,8120960437
엠디바이스,226590,15,14150,2,1450,11.42,3375244,12356325,10567784,3375244,11.42,27.32,31.94,31.94,46192409845,30.89,30.89,46192409845
오리엔트바이오,002630,16,1467,2,90,6.54,3157099,23021732,118583005,3157099,6.54,13.71,2.66,2.66,4672373846,2.69,2.69,4672373846
평화홀딩스,010770,17,5730,2,1220,27.05,2930304,5854653,14625466,2930304,27.05,50.05,20.04,20.04,16611666760,19.82,19.82,16611666760
보해양조,000890,18,521,2,27,5.47,2683596,1227383,139120129,2683596,5.47,218.64,1.93,1.93,1427728326,1.97,1.97,1427728326
포니링크,064800,19,1053,2,55,5.51,2587340,849296,127807298,2587340,5.51,304.65,2.02,2.02,2882293368,2.14,2.14,2882293368
대성창투,027830,20,2555,5,-335,-11.59,2551137,24983728,54000000,2551137,-11.59,10.21,4.72,4.72,6742485667,4.89,4.89,6742485667
넥스트아이,137940,21,754,5,-10,-1.31,2391468,8375285,85368992,2391468,-1.31,28.55,2.80,2.80,1871686603,2.91,2.91,1871686603
KODEX 2차전지산업레버리지,462330,22,863,5,-7,-0.80,2365707,16063624,227500000,2365707,-0.80,14.73,1.04,1.04,2086290196,1.06,1.06,2086290196
큐라티스,348080,23,1523,5,-28,-1.81,2235508,19968096,73862864,2235508,-1.81,11.20,3.03,3.03,3331403539,2.96,2.96,3331403539
대보마그네틱,290670,24,20150,1,4650,30.00,2198553,3766856,7857660,2198553,30.00,58.37,27.98,27.98,40537578155,25.60,25.60,40537578155
메가터치,446540,25,4745,2,315,7.11,2178603,9976338,20771000,2178603,7.11,21.84,10.49,10.49,10084203472,10.23,10.23,10084203472
오리엔트정공,065500,26,10370,2,510,5.17,1975845,17279664,31742912,1975845,5.17,11.43,6.22,6.22,20564448060,6.25,6.25,20564448060
LG헬로비전,037560,27,2885,2,85,3.04,1955685,32934438,77446865,1955685,3.04,5.94,2.53,2.53,5735647217,2.57,2.57,5735647217
우리기술,032820,28,1800,5,-129,-6.69,1929030,8065403,164677432,1929030,-6.69,23.92,1.17,1.17,3417212916,1.15,1.15,3417212916
조일알미늄,018470,29,1796,2,46,2.63,1925821,30767558,126631721,1925821,2.63,6.26,1.52,1.52,3431396535,1.51,1.51,3431396535
웅진,016880,30,1623,5,-79,-4.64,1871420,49488632,79927080,1871420,-4.64,3.78,2.34,2.34,3061939978,2.36,2.36,3061939978
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 2147 5 -13 -0.60 33801283 110818600 535300000 33801283 -0.60 30.50 6.31 6.31 72039160379 6.27 6.27 72039160379
3 대영포장 014160 2 1389 2 205 17.31 12962738 15063134 108394549 12962738 17.31 86.06 11.96 11.96 17851216436 11.86 11.86 17851216436
4 포메탈 119500 3 4800 2 850 21.52 8092466 12429031 11847232 8092466 21.52 65.11 68.31 68.31 36211916299 63.68 63.68 36211916299
5 형지I&C 011080 4 2330 2 5 0.22 7614036 69518800 31541686 7614036 0.22 10.95 24.14 24.14 18327026375 24.94 24.94 18327026375
6 KODEX 코스닥150레버리지 233740 5 6860 5 -170 -2.42 7160114 24532612 261200000 7160114 -2.42 29.19 2.74 2.74 49756940556 2.78 2.78 49756940556
7 평화산업 090080 6 1297 2 236 22.24 7003301 7570013 54902259 7003301 22.24 92.51 12.76 12.76 8834844775 12.41 12.41 8834844775
8 KODEX 코스닥150선물인버스 251340 7 3965 2 50 1.28 6927455 35133364 71200000 6927455 1.28 19.72 9.73 9.73 27284292506 9.66 9.66 27284292506
9 KODEX 인버스 114800 8 4435 5 -15 -0.34 4901634 14677875 121700000 4901634 -0.34 33.39 4.03 4.03 21627536373 4.01 4.01 21627536373
10 KODEX 레버리지 122630 9 15650 2 100 0.64 4773179 15264588 156200000 4773179 0.64 31.27 3.06 3.06 75267369369 3.08 3.08 75267369369
11 윌비스 008600 10 773 2 113 17.12 4560067 1575838 67236039 4560067 17.12 289.37 6.78 6.78 3444420318 6.63 6.63 3444420318
12 두산에너빌리티 034020 11 26200 5 -1500 -5.42 4264955 11490437 640561146 4264955 -5.42 37.12 0.67 0.67 109659346125 0.65 0.65 109659346125
13 삼성전자 005930 12 54400 2 100 0.18 3866920 22454204 5919637922 3866920 0.18 17.22 0.07 0.07 211110920600 0.07 0.07 211110920600
14 아남전자 008700 13 1474 2 119 8.78 3578539 225447 77124820 3578539 8.78 1587.31 4.64 4.64 5379839859 4.73 4.73 5379839859
15 태양금속 004100 14 2325 5 -730 -23.90 3525530 14529586 36700000 3525530 -23.90 24.26 9.61 9.61 8120960437 9.52 9.52 8120960437
16 엠디바이스 226590 15 14150 2 1450 11.42 3375244 12356325 10567784 3375244 11.42 27.32 31.94 31.94 46192409845 30.89 30.89 46192409845
17 오리엔트바이오 002630 16 1467 2 90 6.54 3157099 23021732 118583005 3157099 6.54 13.71 2.66 2.66 4672373846 2.69 2.69 4672373846
18 평화홀딩스 010770 17 5730 2 1220 27.05 2930304 5854653 14625466 2930304 27.05 50.05 20.04 20.04 16611666760 19.82 19.82 16611666760
19 보해양조 000890 18 521 2 27 5.47 2683596 1227383 139120129 2683596 5.47 218.64 1.93 1.93 1427728326 1.97 1.97 1427728326
20 포니링크 064800 19 1053 2 55 5.51 2587340 849296 127807298 2587340 5.51 304.65 2.02 2.02 2882293368 2.14 2.14 2882293368
21 대성창투 027830 20 2555 5 -335 -11.59 2551137 24983728 54000000 2551137 -11.59 10.21 4.72 4.72 6742485667 4.89 4.89 6742485667
22 넥스트아이 137940 21 754 5 -10 -1.31 2391468 8375285 85368992 2391468 -1.31 28.55 2.80 2.80 1871686603 2.91 2.91 1871686603
23 KODEX 2차전지산업레버리지 462330 22 863 5 -7 -0.80 2365707 16063624 227500000 2365707 -0.80 14.73 1.04 1.04 2086290196 1.06 1.06 2086290196
24 큐라티스 348080 23 1523 5 -28 -1.81 2235508 19968096 73862864 2235508 -1.81 11.20 3.03 3.03 3331403539 2.96 2.96 3331403539
25 대보마그네틱 290670 24 20150 1 4650 30.00 2198553 3766856 7857660 2198553 30.00 58.37 27.98 27.98 40537578155 25.60 25.60 40537578155
26 메가터치 446540 25 4745 2 315 7.11 2178603 9976338 20771000 2178603 7.11 21.84 10.49 10.49 10084203472 10.23 10.23 10084203472
27 오리엔트정공 065500 26 10370 2 510 5.17 1975845 17279664 31742912 1975845 5.17 11.43 6.22 6.22 20564448060 6.25 6.25 20564448060
28 LG헬로비전 037560 27 2885 2 85 3.04 1955685 32934438 77446865 1955685 3.04 5.94 2.53 2.53 5735647217 2.57 2.57 5735647217
29 우리기술 032820 28 1800 5 -129 -6.69 1929030 8065403 164677432 1929030 -6.69 23.92 1.17 1.17 3417212916 1.15 1.15 3417212916
30 조일알미늄 018470 29 1796 2 46 2.63 1925821 30767558 126631721 1925821 2.63 6.26 1.52 1.52 3431396535 1.51 1.51 3431396535
31 웅진 016880 30 1623 5 -79 -4.64 1871420 49488632 79927080 1871420 -4.64 3.78 2.34 2.34 3061939978 2.36 2.36 3061939978

31
top30/20250507/top30-av-20250507-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,35453735,110818600,535300000,35453735,-0.69,31.99,6.62,6.62,75583957921,6.58,6.58,75583957921
대영포장,014160,2,1357,2,173,14.61,14581349,15063134,108394549,14581349,14.61,96.80,13.45,13.45,20062943971,13.64,13.64,20062943971
포메탈,119500,3,4695,2,745,18.86,10185205,12429031,11847232,10185205,18.86,81.95,85.97,85.97,46300440274,83.24,83.24,46300440274
KODEX 코스닥150레버리지,233740,4,6850,5,-180,-2.56,8870184,24532612,261200000,8870184,-2.56,36.16,3.40,3.40,61503300902,3.44,3.44,61503300902
형지I&C,011080,5,2265,5,-60,-2.58,8482513,69518800,31541686,8482513,-2.58,12.20,26.89,26.89,20322682556,28.45,28.45,20322682556
평화산업,090080,6,1252,2,191,18.00,8163271,7570013,54902259,8163271,18.00,107.84,14.87,14.87,10309230338,15.00,15.00,10309230338
KODEX 코스닥150선물인버스,251340,7,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736
KODEX 인버스,114800,8,4430,5,-20,-0.45,5456129,14677875,121700000,5456129,-0.45,37.17,4.48,4.48,24084371332,4.47,4.47,24084371332
KODEX 레버리지,122630,9,15695,2,145,0.93,5381756,15264588,156200000,5381756,0.93,35.26,3.45,3.45,84809038634,3.46,3.46,84809038634
윌비스,008600,10,748,2,88,13.33,5378224,1575838,67236039,5378224,13.33,341.29,8.00,8.00,4060859486,8.07,8.07,4060859486
한성크린텍,066980,11,1566,1,361,29.96,5225731,210752,51935125,5225731,29.96,2479.56,10.06,10.06,7364665740,9.06,9.06,7364665740
두산에너빌리티,034020,12,26450,5,-1250,-4.51,4970062,11490437,640561146,4970062,-4.51,43.25,0.78,0.78,128203337400,0.76,0.76,128203337400
엠디바이스,226590,13,14040,2,1340,10.55,4790147,12356325,10567784,4790147,10.55,38.77,45.33,45.33,66243541750,44.65,44.65,66243541750
아남전자,008700,14,1525,2,170,12.55,4632719,225447,77124820,4632719,12.55,2054.90,6.01,6.01,6968227457,5.92,5.92,6968227457
삼성전자,005930,15,54500,2,200,0.37,4239724,22454204,5919637922,4239724,0.37,18.88,0.07,0.07,231421150000,0.07,0.07,231421150000
태양금속,004100,16,2315,5,-740,-24.22,3920348,14529586,36700000,3920348,-24.22,26.98,10.68,10.68,9030785282,10.63,10.63,9030785282
오리엔트바이오,002630,17,1444,2,67,4.87,3594960,23021732,118583005,3594960,4.87,15.62,3.03,3.03,5309266342,3.10,3.10,5309266342
큐라티스,348080,18,1608,2,57,3.68,3311942,19968096,73862864,3311942,3.68,16.59,4.48,4.48,5007784985,4.22,4.22,5007784985
평화홀딩스,010770,19,5600,2,1090,24.17,3234164,5854653,14625466,3234164,24.17,55.24,22.11,22.11,18318617360,22.37,22.37,18318617360
메가터치,446540,20,4735,2,305,6.88,3193643,9976338,20771000,3193643,6.88,32.01,15.38,15.38,14861409822,15.11,15.11,14861409822
보해양조,000890,21,523,2,29,5.87,3107183,1227383,139120129,3107183,5.87,253.16,2.23,2.23,1650193445,2.27,2.27,1650193445
KODEX 2차전지산업레버리지,462330,22,871,2,1,0.11,2989740,16063624,227500000,2989740,0.11,18.61,1.31,1.31,2627942338,1.33,1.33,2627942338
대성창투,027830,23,2540,5,-350,-12.11,2937171,24983728,54000000,2937171,-12.11,11.76,5.44,5.44,7718849361,5.63,5.63,7718849361
조일알미늄,018470,24,1790,2,40,2.29,2813180,30767558,126631721,2813180,2.29,9.14,2.22,2.22,5028260141,2.22,2.22,5028260141
포니링크,064800,25,1044,2,46,4.61,2748159,849296,127807298,2748159,4.61,323.58,2.15,2.15,3051118680,2.29,2.29,3051118680
넥스트아이,137940,26,758,5,-6,-0.79,2738486,8375285,85368992,2738486,-0.79,32.70,3.21,3.21,2135354151,3.30,3.30,2135354151
대보마그네틱,290670,27,19250,2,3750,24.19,2686121,3766856,7857660,2686121,24.19,71.31,34.18,34.18,50152176760,33.16,33.16,50152176760
우리기술,032820,28,1810,5,-119,-6.17,2533056,8065403,164677432,2533056,-6.17,31.41,1.54,1.54,4504414336,1.51,1.51,4504414336
LG헬로비전,037560,29,2915,2,115,4.11,2415008,32934438,77446865,2415008,4.11,7.33,3.12,3.12,7082062652,3.14,3.14,7082062652
아이윈플러스,123010,30,1308,2,213,19.45,2298612,376430,32658542,2298612,19.45,610.63,7.04,7.04,2880726225,6.74,6.74,2880726225
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 2145 5 -15 -0.69 35453735 110818600 535300000 35453735 -0.69 31.99 6.62 6.62 75583957921 6.58 6.58 75583957921
3 대영포장 014160 2 1357 2 173 14.61 14581349 15063134 108394549 14581349 14.61 96.80 13.45 13.45 20062943971 13.64 13.64 20062943971
4 포메탈 119500 3 4695 2 745 18.86 10185205 12429031 11847232 10185205 18.86 81.95 85.97 85.97 46300440274 83.24 83.24 46300440274
5 KODEX 코스닥150레버리지 233740 4 6850 5 -180 -2.56 8870184 24532612 261200000 8870184 -2.56 36.16 3.40 3.40 61503300902 3.44 3.44 61503300902
6 형지I&C 011080 5 2265 5 -60 -2.58 8482513 69518800 31541686 8482513 -2.58 12.20 26.89 26.89 20322682556 28.45 28.45 20322682556
7 평화산업 090080 6 1252 2 191 18.00 8163271 7570013 54902259 8163271 18.00 107.84 14.87 14.87 10309230338 15.00 15.00 10309230338
8 KODEX 코스닥150선물인버스 251340 7 3970 2 55 1.40 8046167 35133364 71200000 8046167 1.40 22.90 11.30 11.30 31720211736 11.22 11.22 31720211736
9 KODEX 인버스 114800 8 4430 5 -20 -0.45 5456129 14677875 121700000 5456129 -0.45 37.17 4.48 4.48 24084371332 4.47 4.47 24084371332
10 KODEX 레버리지 122630 9 15695 2 145 0.93 5381756 15264588 156200000 5381756 0.93 35.26 3.45 3.45 84809038634 3.46 3.46 84809038634
11 윌비스 008600 10 748 2 88 13.33 5378224 1575838 67236039 5378224 13.33 341.29 8.00 8.00 4060859486 8.07 8.07 4060859486
12 한성크린텍 066980 11 1566 1 361 29.96 5225731 210752 51935125 5225731 29.96 2479.56 10.06 10.06 7364665740 9.06 9.06 7364665740
13 두산에너빌리티 034020 12 26450 5 -1250 -4.51 4970062 11490437 640561146 4970062 -4.51 43.25 0.78 0.78 128203337400 0.76 0.76 128203337400
14 엠디바이스 226590 13 14040 2 1340 10.55 4790147 12356325 10567784 4790147 10.55 38.77 45.33 45.33 66243541750 44.65 44.65 66243541750
15 아남전자 008700 14 1525 2 170 12.55 4632719 225447 77124820 4632719 12.55 2054.90 6.01 6.01 6968227457 5.92 5.92 6968227457
16 삼성전자 005930 15 54500 2 200 0.37 4239724 22454204 5919637922 4239724 0.37 18.88 0.07 0.07 231421150000 0.07 0.07 231421150000
17 태양금속 004100 16 2315 5 -740 -24.22 3920348 14529586 36700000 3920348 -24.22 26.98 10.68 10.68 9030785282 10.63 10.63 9030785282
18 오리엔트바이오 002630 17 1444 2 67 4.87 3594960 23021732 118583005 3594960 4.87 15.62 3.03 3.03 5309266342 3.10 3.10 5309266342
19 큐라티스 348080 18 1608 2 57 3.68 3311942 19968096 73862864 3311942 3.68 16.59 4.48 4.48 5007784985 4.22 4.22 5007784985
20 평화홀딩스 010770 19 5600 2 1090 24.17 3234164 5854653 14625466 3234164 24.17 55.24 22.11 22.11 18318617360 22.37 22.37 18318617360
21 메가터치 446540 20 4735 2 305 6.88 3193643 9976338 20771000 3193643 6.88 32.01 15.38 15.38 14861409822 15.11 15.11 14861409822
22 보해양조 000890 21 523 2 29 5.87 3107183 1227383 139120129 3107183 5.87 253.16 2.23 2.23 1650193445 2.27 2.27 1650193445
23 KODEX 2차전지산업레버리지 462330 22 871 2 1 0.11 2989740 16063624 227500000 2989740 0.11 18.61 1.31 1.31 2627942338 1.33 1.33 2627942338
24 대성창투 027830 23 2540 5 -350 -12.11 2937171 24983728 54000000 2937171 -12.11 11.76 5.44 5.44 7718849361 5.63 5.63 7718849361
25 조일알미늄 018470 24 1790 2 40 2.29 2813180 30767558 126631721 2813180 2.29 9.14 2.22 2.22 5028260141 2.22 2.22 5028260141
26 포니링크 064800 25 1044 2 46 4.61 2748159 849296 127807298 2748159 4.61 323.58 2.15 2.15 3051118680 2.29 2.29 3051118680
27 넥스트아이 137940 26 758 5 -6 -0.79 2738486 8375285 85368992 2738486 -0.79 32.70 3.21 3.21 2135354151 3.30 3.30 2135354151
28 대보마그네틱 290670 27 19250 2 3750 24.19 2686121 3766856 7857660 2686121 24.19 71.31 34.18 34.18 50152176760 33.16 33.16 50152176760
29 우리기술 032820 28 1810 5 -119 -6.17 2533056 8065403 164677432 2533056 -6.17 31.41 1.54 1.54 4504414336 1.51 1.51 4504414336
30 LG헬로비전 037560 29 2915 2 115 4.11 2415008 32934438 77446865 2415008 4.11 7.33 3.12 3.12 7082062652 3.14 3.14 7082062652
31 아이윈플러스 123010 30 1308 2 213 19.45 2298612 376430 32658542 2298612 19.45 610.63 7.04 7.04 2880726225 6.74 6.74 2880726225

31
top30/20250507/top30-av-20250507-094001.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,252670,1,2132,5,-28,-1.30,41421989,110818600,535300000,41421989,-1.30,37.38,7.74,7.74,88322065962,7.74,7.74,88322065962
대영포장,014160,2,1327,2,143,12.08,15977983,15063134,108394549,15977983,12.08,106.07,14.74,14.74,21936214504,15.25,15.25,21936214504
포메탈,119500,3,4645,2,695,17.59,11019560,12429031,11847232,11019560,17.59,88.66,93.01,93.01,50177353391,91.18,91.18,50177353391
KODEX 코스닥150레버리지,233740,4,6905,5,-125,-1.78,10192870,24532612,261200000,10192870,-1.78,41.55,3.90,3.90,70626435223,3.92,3.92,70626435223
KODEX 코스닥150선물인버스,251340,5,3955,2,40,1.02,10090844,35133364,71200000,10090844,1.02,28.72,14.17,14.17,39804007501,14.14,14.14,39804007501
형지I&C,011080,6,2185,5,-140,-6.02,9737167,69518800,31541686,9737167,-6.02,14.01,30.87,30.87,23109355473,33.53,33.53,23109355473
평화산업,090080,7,1197,2,136,12.82,9123406,7570013,54902259,9123406,12.82,120.52,16.62,16.62,11478606871,17.47,17.47,11478606871
KODEX 레버리지,122630,8,15785,2,235,1.51,6526229,15264588,156200000,6526229,1.51,42.75,4.18,4.18,102850370794,4.17,4.17,102850370794
큐라티스,348080,9,1700,2,149,9.61,6214339,19968096,73862864,6214339,9.61,31.12,8.41,8.41,9959967975,7.93,7.93,9959967975
KODEX 인버스,114800,10,4420,5,-30,-0.67,5886060,14677875,121700000,5886060,-0.67,40.10,4.84,4.84,25983285197,4.83,4.83,25983285197
윌비스,008600,11,743,2,83,12.58,5783859,1575838,67236039,5783859,12.58,367.03,8.60,8.60,4361928292,8.73,8.73,4361928292
두산에너빌리티,034020,12,26700,5,-1000,-3.61,5526561,11490437,640561146,5526561,-3.61,48.10,0.86,0.86,142972694650,0.84,0.84,142972694650
한성크린텍,066980,13,1566,1,361,29.96,5473759,210752,51935125,5473759,29.96,2597.25,10.54,10.54,7753077588,9.53,9.53,7753077588
엠디바이스,226590,14,14180,2,1480,11.65,5252747,12356325,10567784,5252747,11.65,42.51,49.71,49.71,72727254125,48.53,48.53,72727254125
아남전자,008700,15,1506,2,151,11.14,4947980,225447,77124820,4947980,11.14,2194.74,6.42,6.42,7444205761,6.41,6.41,7444205761
웅진,016880,16,1706,2,4,0.24,4853387,49488632,79927080,4853387,0.24,9.81,6.07,6.07,8154698577,5.98,5.98,8154698577
삼성전자,005930,17,54650,2,350,0.64,4824265,22454204,5919637922,4824265,0.64,21.48,0.08,0.08,263309282600,0.08,0.08,263309282600
태양금속,004100,18,2330,5,-725,-23.73,4264034,14529586,36700000,4264034,-23.73,29.35,11.62,11.62,9831801981,11.50,11.50,9831801981
오리엔트바이오,002630,19,1433,2,56,4.07,4045172,23021732,118583005,4045172,4.07,17.57,3.41,3.41,5955872936,3.50,3.50,5955872936
메가터치,446540,20,4750,2,320,7.22,3964201,9976338,20771000,3964201,7.22,39.74,19.09,19.09,18514600139,18.77,18.77,18514600139
평화홀딩스,010770,21,5360,2,850,18.85,3589460,5854653,14625466,3589460,18.85,61.31,24.54,24.54,20255319775,25.84,25.84,20255319775
KODEX 2차전지산업레버리지,462330,22,877,2,7,0.80,3543463,16063624,227500000,3543463,0.80,22.06,1.56,1.56,3113824484,1.56,1.56,3113824484
대성창투,027830,23,2605,5,-285,-9.86,3490578,24983728,54000000,3490578,-9.86,13.97,6.46,6.46,9137749604,6.50,6.50,9137749604
보해양조,000890,24,524,2,30,6.07,3330011,1227383,139120129,3330011,6.07,271.31,2.39,2.39,1766602988,2.42,2.42,1766602988
시공테크,020710,25,8650,5,-140,-1.59,3120679,20078658,20047970,3120679,-1.59,15.54,15.57,15.57,25073459150,14.46,14.46,25073459150
조일알미늄,018470,26,1795,2,45,2.57,3041454,30767558,126631721,3041454,2.57,9.89,2.40,2.40,5438534133,2.39,2.39,5438534133
케스피온,079190,27,617,1,142,29.89,3031283,202998,38355514,3031283,29.89,1493.26,7.90,7.90,1795035745,7.59,7.59,1795035745
우리기술,032820,28,1809,5,-120,-6.22,2945308,8065403,164677432,2945308,-6.22,36.52,1.79,1.79,5248534881,1.76,1.76,5248534881
넥스트아이,137940,29,765,2,1,0.13,2927343,8375285,85368992,2927343,0.13,34.95,3.43,3.43,2280166625,3.49,3.49,2280166625
대보마그네틱,290670,30,19280,2,3780,24.39,2822963,3766856,7857660,2822963,24.39,74.94,35.93,35.93,52777509225,34.84,34.84,52777509225
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 2132 5 -28 -1.30 41421989 110818600 535300000 41421989 -1.30 37.38 7.74 7.74 88322065962 7.74 7.74 88322065962
3 대영포장 014160 2 1327 2 143 12.08 15977983 15063134 108394549 15977983 12.08 106.07 14.74 14.74 21936214504 15.25 15.25 21936214504
4 포메탈 119500 3 4645 2 695 17.59 11019560 12429031 11847232 11019560 17.59 88.66 93.01 93.01 50177353391 91.18 91.18 50177353391
5 KODEX 코스닥150레버리지 233740 4 6905 5 -125 -1.78 10192870 24532612 261200000 10192870 -1.78 41.55 3.90 3.90 70626435223 3.92 3.92 70626435223
6 KODEX 코스닥150선물인버스 251340 5 3955 2 40 1.02 10090844 35133364 71200000 10090844 1.02 28.72 14.17 14.17 39804007501 14.14 14.14 39804007501
7 형지I&C 011080 6 2185 5 -140 -6.02 9737167 69518800 31541686 9737167 -6.02 14.01 30.87 30.87 23109355473 33.53 33.53 23109355473
8 평화산업 090080 7 1197 2 136 12.82 9123406 7570013 54902259 9123406 12.82 120.52 16.62 16.62 11478606871 17.47 17.47 11478606871
9 KODEX 레버리지 122630 8 15785 2 235 1.51 6526229 15264588 156200000 6526229 1.51 42.75 4.18 4.18 102850370794 4.17 4.17 102850370794
10 큐라티스 348080 9 1700 2 149 9.61 6214339 19968096 73862864 6214339 9.61 31.12 8.41 8.41 9959967975 7.93 7.93 9959967975
11 KODEX 인버스 114800 10 4420 5 -30 -0.67 5886060 14677875 121700000 5886060 -0.67 40.10 4.84 4.84 25983285197 4.83 4.83 25983285197
12 윌비스 008600 11 743 2 83 12.58 5783859 1575838 67236039 5783859 12.58 367.03 8.60 8.60 4361928292 8.73 8.73 4361928292
13 두산에너빌리티 034020 12 26700 5 -1000 -3.61 5526561 11490437 640561146 5526561 -3.61 48.10 0.86 0.86 142972694650 0.84 0.84 142972694650
14 한성크린텍 066980 13 1566 1 361 29.96 5473759 210752 51935125 5473759 29.96 2597.25 10.54 10.54 7753077588 9.53 9.53 7753077588
15 엠디바이스 226590 14 14180 2 1480 11.65 5252747 12356325 10567784 5252747 11.65 42.51 49.71 49.71 72727254125 48.53 48.53 72727254125
16 아남전자 008700 15 1506 2 151 11.14 4947980 225447 77124820 4947980 11.14 2194.74 6.42 6.42 7444205761 6.41 6.41 7444205761
17 웅진 016880 16 1706 2 4 0.24 4853387 49488632 79927080 4853387 0.24 9.81 6.07 6.07 8154698577 5.98 5.98 8154698577
18 삼성전자 005930 17 54650 2 350 0.64 4824265 22454204 5919637922 4824265 0.64 21.48 0.08 0.08 263309282600 0.08 0.08 263309282600
19 태양금속 004100 18 2330 5 -725 -23.73 4264034 14529586 36700000 4264034 -23.73 29.35 11.62 11.62 9831801981 11.50 11.50 9831801981
20 오리엔트바이오 002630 19 1433 2 56 4.07 4045172 23021732 118583005 4045172 4.07 17.57 3.41 3.41 5955872936 3.50 3.50 5955872936
21 메가터치 446540 20 4750 2 320 7.22 3964201 9976338 20771000 3964201 7.22 39.74 19.09 19.09 18514600139 18.77 18.77 18514600139
22 평화홀딩스 010770 21 5360 2 850 18.85 3589460 5854653 14625466 3589460 18.85 61.31 24.54 24.54 20255319775 25.84 25.84 20255319775
23 KODEX 2차전지산업레버리지 462330 22 877 2 7 0.80 3543463 16063624 227500000 3543463 0.80 22.06 1.56 1.56 3113824484 1.56 1.56 3113824484
24 대성창투 027830 23 2605 5 -285 -9.86 3490578 24983728 54000000 3490578 -9.86 13.97 6.46 6.46 9137749604 6.50 6.50 9137749604
25 보해양조 000890 24 524 2 30 6.07 3330011 1227383 139120129 3330011 6.07 271.31 2.39 2.39 1766602988 2.42 2.42 1766602988
26 시공테크 020710 25 8650 5 -140 -1.59 3120679 20078658 20047970 3120679 -1.59 15.54 15.57 15.57 25073459150 14.46 14.46 25073459150
27 조일알미늄 018470 26 1795 2 45 2.57 3041454 30767558 126631721 3041454 2.57 9.89 2.40 2.40 5438534133 2.39 2.39 5438534133
28 케스피온 079190 27 617 1 142 29.89 3031283 202998 38355514 3031283 29.89 1493.26 7.90 7.90 1795035745 7.59 7.59 1795035745
29 우리기술 032820 28 1809 5 -120 -6.22 2945308 8065403 164677432 2945308 -6.22 36.52 1.79 1.79 5248534881 1.76 1.76 5248534881
30 넥스트아이 137940 29 765 2 1 0.13 2927343 8375285 85368992 2927343 0.13 34.95 3.43 3.43 2280166625 3.49 3.49 2280166625
31 대보마그네틱 290670 30 19280 2 3780 24.39 2822963 3766856 7857660 2822963 24.39 74.94 35.93 35.93 52777509225 34.84 34.84 52777509225

31
top30/20250507/top30-av-20250507-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,43787896,110818600,535300000,43787896,-1.39,39.51,8.18,8.18,93361020214,8.19,8.19,93361020214
대영포장,014160,2,1344,2,160,13.51,16937569,15063134,108394549,16937569,13.51,112.44,15.63,15.63,23219916816,15.94,15.94,23219916816
포메탈,119500,3,4800,2,850,21.52,12480278,12429031,11847232,12480278,21.52,100.41,105.34,105.34,57121666553,100.45,100.45,57121666553
KODEX 코스닥150선물인버스,251340,4,3950,2,35,0.89,11057616,35133364,71200000,11057616,0.89,31.47,15.53,15.53,43630488072,15.51,15.51,43630488072
KODEX 코스닥150레버리지,233740,5,6910,5,-120,-1.71,10994894,24532612,261200000,10994894,-1.71,44.82,4.21,4.21,76160160575,4.22,4.22,76160160575
형지I&C,011080,6,2280,5,-45,-1.94,10433411,69518800,31541686,10433411,-1.94,15.01,33.08,33.08,24652938190,34.28,34.28,24652938190
평화산업,090080,7,1226,2,165,15.55,9759011,7570013,54902259,9759011,15.55,128.92,17.78,17.78,12249372516,18.20,18.20,12249372516
큐라티스,348080,8,1615,2,64,4.13,7279556,19968096,73862864,7279556,4.13,36.46,9.86,9.86,11728705222,9.83,9.83,11728705222
KODEX 레버리지,122630,9,15810,2,260,1.67,7134257,15264588,156200000,7134257,1.67,46.74,4.57,4.57,112454937680,4.55,4.55,112454937680
윌비스,008600,10,715,2,55,8.33,6677337,1575838,67236039,6677337,8.33,423.73,9.93,9.93,5001019965,10.40,10.40,5001019965
아남전자,008700,11,1447,2,92,6.79,6176388,225447,77124820,6176388,6.79,2739.62,8.01,8.01,9275249848,8.31,8.31,9275249848
KODEX 인버스,114800,12,4415,5,-35,-0.79,6127400,14677875,121700000,6127400,-0.79,41.75,5.03,5.03,27048863341,5.03,5.03,27048863341
엠디바이스,226590,13,14280,2,1580,12.44,6060231,12356325,10567784,6060231,12.44,49.05,57.35,57.35,84269421135,55.84,55.84,84269421135
두산에너빌리티,034020,14,26600,5,-1100,-3.97,5964566,11490437,640561146,5964566,-3.97,51.91,0.93,0.93,154615137050,0.91,0.91,154615137050
한성크린텍,066980,15,1566,1,361,29.96,5603614,210752,51935125,5603614,29.96,2658.87,10.79,10.79,7956430518,9.78,9.78,7956430518
삼성전자,005930,16,54800,2,500,0.92,5495360,22454204,5919637922,5495360,0.92,24.47,0.09,0.09,299975840150,0.09,0.09,299975840150
메가터치,446540,17,4840,2,410,9.26,5426397,9976338,20771000,5426397,9.26,54.39,26.12,26.12,25556207083,25.42,25.42,25556207083
웅진,016880,18,1707,2,5,0.29,5178777,49488632,79927080,5178777,0.29,10.46,6.48,6.48,8712871149,6.39,6.39,8712871149
케스피온,079190,19,617,1,142,29.89,5098244,202998,38355514,5098244,29.89,2511.48,13.29,13.29,3039417856,12.84,12.84,3039417856
태양금속,004100,20,2335,5,-720,-23.57,4548765,14529586,36700000,4548765,-23.57,31.31,12.39,12.39,10492824960,12.24,12.24,10492824960
시공테크,020710,21,8600,5,-190,-2.16,4375557,20078658,20047970,4375557,-2.16,21.79,21.83,21.83,36115917925,20.95,20.95,36115917925
대성창투,027830,22,2675,5,-215,-7.44,4301378,24983728,54000000,4301378,-7.44,17.22,7.97,7.97,11288220738,7.81,7.81,11288220738
오리엔트바이오,002630,23,1436,2,59,4.28,4234202,23021732,118583005,4234202,4.28,18.39,3.57,3.57,6226506973,3.66,3.66,6226506973
평화홀딩스,010770,24,5530,2,1020,22.62,3875869,5854653,14625466,3875869,22.62,66.20,26.50,26.50,21813644585,26.97,26.97,21813644585
보해양조,000890,25,532,2,38,7.69,3825120,1227383,139120129,3825120,7.69,311.65,2.75,2.75,2026002267,2.74,2.74,2026002267
KODEX 2차전지산업레버리지,462330,26,874,2,4,0.46,3764070,16063624,227500000,3764070,0.46,23.43,1.65,1.65,3306824473,1.66,1.66,3306824473
우리기술,032820,27,1802,5,-127,-6.58,3319542,8065403,164677432,3319542,-6.58,41.16,2.02,2.02,5921910705,2.00,2.00,5921910705
조일알미늄,018470,28,1795,2,45,2.57,3264733,30767558,126631721,3264733,2.57,10.61,2.58,2.58,5837948833,2.57,2.57,5837948833
포니링크,064800,29,1108,2,110,11.02,3169614,849296,127807298,3169614,11.02,373.20,2.48,2.48,3508187314,2.48,2.48,3508187314
넥스트아이,137940,30,774,2,10,1.31,3086506,8375285,85368992,3086506,1.31,36.85,3.62,3.62,2402607384,3.64,3.64,2402607384
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 2130 5 -30 -1.39 43787896 110818600 535300000 43787896 -1.39 39.51 8.18 8.18 93361020214 8.19 8.19 93361020214
3 대영포장 014160 2 1344 2 160 13.51 16937569 15063134 108394549 16937569 13.51 112.44 15.63 15.63 23219916816 15.94 15.94 23219916816
4 포메탈 119500 3 4800 2 850 21.52 12480278 12429031 11847232 12480278 21.52 100.41 105.34 105.34 57121666553 100.45 100.45 57121666553
5 KODEX 코스닥150선물인버스 251340 4 3950 2 35 0.89 11057616 35133364 71200000 11057616 0.89 31.47 15.53 15.53 43630488072 15.51 15.51 43630488072
6 KODEX 코스닥150레버리지 233740 5 6910 5 -120 -1.71 10994894 24532612 261200000 10994894 -1.71 44.82 4.21 4.21 76160160575 4.22 4.22 76160160575
7 형지I&C 011080 6 2280 5 -45 -1.94 10433411 69518800 31541686 10433411 -1.94 15.01 33.08 33.08 24652938190 34.28 34.28 24652938190
8 평화산업 090080 7 1226 2 165 15.55 9759011 7570013 54902259 9759011 15.55 128.92 17.78 17.78 12249372516 18.20 18.20 12249372516
9 큐라티스 348080 8 1615 2 64 4.13 7279556 19968096 73862864 7279556 4.13 36.46 9.86 9.86 11728705222 9.83 9.83 11728705222
10 KODEX 레버리지 122630 9 15810 2 260 1.67 7134257 15264588 156200000 7134257 1.67 46.74 4.57 4.57 112454937680 4.55 4.55 112454937680
11 윌비스 008600 10 715 2 55 8.33 6677337 1575838 67236039 6677337 8.33 423.73 9.93 9.93 5001019965 10.40 10.40 5001019965
12 아남전자 008700 11 1447 2 92 6.79 6176388 225447 77124820 6176388 6.79 2739.62 8.01 8.01 9275249848 8.31 8.31 9275249848
13 KODEX 인버스 114800 12 4415 5 -35 -0.79 6127400 14677875 121700000 6127400 -0.79 41.75 5.03 5.03 27048863341 5.03 5.03 27048863341
14 엠디바이스 226590 13 14280 2 1580 12.44 6060231 12356325 10567784 6060231 12.44 49.05 57.35 57.35 84269421135 55.84 55.84 84269421135
15 두산에너빌리티 034020 14 26600 5 -1100 -3.97 5964566 11490437 640561146 5964566 -3.97 51.91 0.93 0.93 154615137050 0.91 0.91 154615137050
16 한성크린텍 066980 15 1566 1 361 29.96 5603614 210752 51935125 5603614 29.96 2658.87 10.79 10.79 7956430518 9.78 9.78 7956430518
17 삼성전자 005930 16 54800 2 500 0.92 5495360 22454204 5919637922 5495360 0.92 24.47 0.09 0.09 299975840150 0.09 0.09 299975840150
18 메가터치 446540 17 4840 2 410 9.26 5426397 9976338 20771000 5426397 9.26 54.39 26.12 26.12 25556207083 25.42 25.42 25556207083
19 웅진 016880 18 1707 2 5 0.29 5178777 49488632 79927080 5178777 0.29 10.46 6.48 6.48 8712871149 6.39 6.39 8712871149
20 케스피온 079190 19 617 1 142 29.89 5098244 202998 38355514 5098244 29.89 2511.48 13.29 13.29 3039417856 12.84 12.84 3039417856
21 태양금속 004100 20 2335 5 -720 -23.57 4548765 14529586 36700000 4548765 -23.57 31.31 12.39 12.39 10492824960 12.24 12.24 10492824960
22 시공테크 020710 21 8600 5 -190 -2.16 4375557 20078658 20047970 4375557 -2.16 21.79 21.83 21.83 36115917925 20.95 20.95 36115917925
23 대성창투 027830 22 2675 5 -215 -7.44 4301378 24983728 54000000 4301378 -7.44 17.22 7.97 7.97 11288220738 7.81 7.81 11288220738
24 오리엔트바이오 002630 23 1436 2 59 4.28 4234202 23021732 118583005 4234202 4.28 18.39 3.57 3.57 6226506973 3.66 3.66 6226506973
25 평화홀딩스 010770 24 5530 2 1020 22.62 3875869 5854653 14625466 3875869 22.62 66.20 26.50 26.50 21813644585 26.97 26.97 21813644585
26 보해양조 000890 25 532 2 38 7.69 3825120 1227383 139120129 3825120 7.69 311.65 2.75 2.75 2026002267 2.74 2.74 2026002267
27 KODEX 2차전지산업레버리지 462330 26 874 2 4 0.46 3764070 16063624 227500000 3764070 0.46 23.43 1.65 1.65 3306824473 1.66 1.66 3306824473
28 우리기술 032820 27 1802 5 -127 -6.58 3319542 8065403 164677432 3319542 -6.58 41.16 2.02 2.02 5921910705 2.00 2.00 5921910705
29 조일알미늄 018470 28 1795 2 45 2.57 3264733 30767558 126631721 3264733 2.57 10.61 2.58 2.58 5837948833 2.57 2.57 5837948833
30 포니링크 064800 29 1108 2 110 11.02 3169614 849296 127807298 3169614 11.02 373.20 2.48 2.48 3508187314 2.48 2.48 3508187314
31 넥스트아이 137940 30 774 2 10 1.31 3086506 8375285 85368992 3086506 1.31 36.85 3.62 3.62 2402607384 3.64 3.64 2402607384

31
top30/20250507/top30-av-20250507-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,46631278,110818600,535300000,46631278,-1.62,42.08,8.71,8.71,99408701076,8.74,8.74,99408701076
대영포장,014160,2,1369,2,185,15.62,18251435,15063134,108394549,18251435,15.62,121.17,16.84,16.84,25006158980,16.85,16.85,25006158980
포메탈,119500,3,4705,2,755,19.11,13163515,12429031,11847232,13163515,19.11,105.91,111.11,111.11,60350726453,108.27,108.27,60350726453
KODEX 코스닥150레버리지,233740,4,6925,5,-105,-1.49,12233436,24532612,261200000,12233436,-1.49,49.87,4.68,4.68,84746208861,4.69,4.69,84746208861
KODEX 코스닥150선물인버스,251340,5,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823
형지I&C,011080,6,2270,5,-55,-2.37,11164363,69518800,31541686,11164363,-2.37,16.06,35.40,35.40,26321718373,36.76,36.76,26321718373
평화산업,090080,7,1275,2,214,20.17,10535834,7570013,54902259,10535834,20.17,139.18,19.19,19.19,13219127575,18.88,18.88,13219127575
큐라티스,348080,8,1635,2,84,5.42,7843489,19968096,73862864,7843489,5.42,39.28,10.62,10.62,12652998579,10.48,10.48,12652998579
KODEX 레버리지,122630,9,15820,2,270,1.74,7648194,15264588,156200000,7648194,1.74,50.10,4.90,4.90,120576083212,4.88,4.88,120576083212
한성크린텍,066980,10,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072
웅진,016880,11,1710,2,8,0.47,7341499,49488632,79927080,7341499,0.47,14.83,9.19,9.19,12505462175,9.15,9.15,12505462175
윌비스,008600,12,701,2,41,6.21,6961680,1575838,67236039,6961680,6.21,441.78,10.35,10.35,5201285846,11.04,11.04,5201285846
KODEX 인버스,114800,13,4412,5,-38,-0.85,6862248,14677875,121700000,6862248,-0.85,46.75,5.64,5.64,30292586393,5.64,5.64,30292586393
메가터치,446540,14,4765,2,335,7.56,6667227,9976338,20771000,6667227,7.56,66.83,32.10,32.10,31568741897,31.90,31.90,31568741897
두산에너빌리티,034020,15,26950,5,-750,-2.71,6572943,11490437,640561146,6572943,-2.71,57.20,1.03,1.03,170942812525,0.99,0.99,170942812525
아남전자,008700,16,1465,2,110,8.12,6494870,225447,77124820,6494870,8.12,2880.89,8.42,8.42,9738585861,8.62,8.62,9738585861
엠디바이스,226590,17,14110,2,1410,11.10,6368594,12356325,10567784,6368594,11.10,51.54,60.26,60.26,88622523240,59.43,59.43,88622523240
케스피온,079190,18,602,2,127,26.74,6329589,202998,38355514,6329589,26.74,3118.05,16.50,16.50,3781586384,16.38,16.38,3781586384
삼성전자,005930,19,54700,2,400,0.74,5981335,22454204,5919637922,5981335,0.74,26.64,0.10,0.10,326515373100,0.10,0.10,326515373100
태양금속,004100,20,2295,5,-760,-24.88,4935093,14529586,36700000,4935093,-24.88,33.97,13.45,13.45,11382914123,13.51,13.51,11382914123
시공테크,020710,21,8470,5,-320,-3.64,4769444,20078658,20047970,4769444,-3.64,23.75,23.79,23.79,39447008805,23.23,23.23,39447008805
대성창투,027830,22,2600,5,-290,-10.03,4566373,24983728,54000000,4566373,-10.03,18.28,8.46,8.46,11985750636,8.54,8.54,11985750636
오리엔트바이오,002630,23,1440,2,63,4.58,4390169,23021732,118583005,4390169,4.58,19.07,3.70,3.70,6450564092,3.78,3.78,6450564092
보해양조,000890,24,531,2,37,7.49,4175650,1227383,139120129,4175650,7.49,340.21,3.00,3.00,2212995252,3.00,3.00,2212995252
평화홀딩스,010770,25,5620,2,1110,24.61,4115541,5854653,14625466,4115541,24.61,70.30,28.14,28.14,23142797045,28.16,28.16,23142797045
KODEX 2차전지산업레버리지,462330,26,869,5,-1,-0.11,4110805,16063624,227500000,4110805,-0.11,25.59,1.81,1.81,3608881384,1.83,1.83,3608881384
우리기술,032820,27,1830,5,-99,-5.13,3825124,8065403,164677432,3825124,-5.13,47.43,2.32,2.32,6839027115,2.27,2.27,6839027115
조일알미늄,018470,28,1800,2,50,2.86,3424056,30767558,126631721,3424056,2.86,11.13,2.70,2.70,6124792566,2.69,2.69,6124792566
포니링크,064800,29,1112,2,114,11.42,3421275,849296,127807298,3421275,11.42,402.84,2.68,2.68,3784726005,2.66,2.66,3784726005
아이스크림에듀,289010,30,5920,5,-240,-3.90,3320563,13592532,13523317,3320563,-3.90,24.43,24.55,24.55,19343036735,24.16,24.16,19343036735
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 2125 5 -35 -1.62 46631278 110818600 535300000 46631278 -1.62 42.08 8.71 8.71 99408701076 8.74 8.74 99408701076
3 대영포장 014160 2 1369 2 185 15.62 18251435 15063134 108394549 18251435 15.62 121.17 16.84 16.84 25006158980 16.85 16.85 25006158980
4 포메탈 119500 3 4705 2 755 19.11 13163515 12429031 11847232 13163515 19.11 105.91 111.11 111.11 60350726453 108.27 108.27 60350726453
5 KODEX 코스닥150레버리지 233740 4 6925 5 -105 -1.49 12233436 24532612 261200000 12233436 -1.49 49.87 4.68 4.68 84746208861 4.69 4.69 84746208861
6 KODEX 코스닥150선물인버스 251340 5 3945 2 30 0.77 11552764 35133364 71200000 11552764 0.77 32.88 16.23 16.23 45585006823 16.23 16.23 45585006823
7 형지I&C 011080 6 2270 5 -55 -2.37 11164363 69518800 31541686 11164363 -2.37 16.06 35.40 35.40 26321718373 36.76 36.76 26321718373
8 평화산업 090080 7 1275 2 214 20.17 10535834 7570013 54902259 10535834 20.17 139.18 19.19 19.19 13219127575 18.88 18.88 13219127575
9 큐라티스 348080 8 1635 2 84 5.42 7843489 19968096 73862864 7843489 5.42 39.28 10.62 10.62 12652998579 10.48 10.48 12652998579
10 KODEX 레버리지 122630 9 15820 2 270 1.74 7648194 15264588 156200000 7648194 1.74 50.10 4.90 4.90 120576083212 4.88 4.88 120576083212
11 한성크린텍 066980 10 1566 1 361 29.96 7633367 210752 51935125 7633367 29.96 3621.97 14.70 14.70 11128970072 13.68 13.68 11128970072
12 웅진 016880 11 1710 2 8 0.47 7341499 49488632 79927080 7341499 0.47 14.83 9.19 9.19 12505462175 9.15 9.15 12505462175
13 윌비스 008600 12 701 2 41 6.21 6961680 1575838 67236039 6961680 6.21 441.78 10.35 10.35 5201285846 11.04 11.04 5201285846
14 KODEX 인버스 114800 13 4412 5 -38 -0.85 6862248 14677875 121700000 6862248 -0.85 46.75 5.64 5.64 30292586393 5.64 5.64 30292586393
15 메가터치 446540 14 4765 2 335 7.56 6667227 9976338 20771000 6667227 7.56 66.83 32.10 32.10 31568741897 31.90 31.90 31568741897
16 두산에너빌리티 034020 15 26950 5 -750 -2.71 6572943 11490437 640561146 6572943 -2.71 57.20 1.03 1.03 170942812525 0.99 0.99 170942812525
17 아남전자 008700 16 1465 2 110 8.12 6494870 225447 77124820 6494870 8.12 2880.89 8.42 8.42 9738585861 8.62 8.62 9738585861
18 엠디바이스 226590 17 14110 2 1410 11.10 6368594 12356325 10567784 6368594 11.10 51.54 60.26 60.26 88622523240 59.43 59.43 88622523240
19 케스피온 079190 18 602 2 127 26.74 6329589 202998 38355514 6329589 26.74 3118.05 16.50 16.50 3781586384 16.38 16.38 3781586384
20 삼성전자 005930 19 54700 2 400 0.74 5981335 22454204 5919637922 5981335 0.74 26.64 0.10 0.10 326515373100 0.10 0.10 326515373100
21 태양금속 004100 20 2295 5 -760 -24.88 4935093 14529586 36700000 4935093 -24.88 33.97 13.45 13.45 11382914123 13.51 13.51 11382914123
22 시공테크 020710 21 8470 5 -320 -3.64 4769444 20078658 20047970 4769444 -3.64 23.75 23.79 23.79 39447008805 23.23 23.23 39447008805
23 대성창투 027830 22 2600 5 -290 -10.03 4566373 24983728 54000000 4566373 -10.03 18.28 8.46 8.46 11985750636 8.54 8.54 11985750636
24 오리엔트바이오 002630 23 1440 2 63 4.58 4390169 23021732 118583005 4390169 4.58 19.07 3.70 3.70 6450564092 3.78 3.78 6450564092
25 보해양조 000890 24 531 2 37 7.49 4175650 1227383 139120129 4175650 7.49 340.21 3.00 3.00 2212995252 3.00 3.00 2212995252
26 평화홀딩스 010770 25 5620 2 1110 24.61 4115541 5854653 14625466 4115541 24.61 70.30 28.14 28.14 23142797045 28.16 28.16 23142797045
27 KODEX 2차전지산업레버리지 462330 26 869 5 -1 -0.11 4110805 16063624 227500000 4110805 -0.11 25.59 1.81 1.81 3608881384 1.83 1.83 3608881384
28 우리기술 032820 27 1830 5 -99 -5.13 3825124 8065403 164677432 3825124 -5.13 47.43 2.32 2.32 6839027115 2.27 2.27 6839027115
29 조일알미늄 018470 28 1800 2 50 2.86 3424056 30767558 126631721 3424056 2.86 11.13 2.70 2.70 6124792566 2.69 2.69 6124792566
30 포니링크 064800 29 1112 2 114 11.42 3421275 849296 127807298 3421275 11.42 402.84 2.68 2.68 3784726005 2.66 2.66 3784726005
31 아이스크림에듀 289010 30 5920 5 -240 -3.90 3320563 13592532 13523317 3320563 -3.90 24.43 24.55 24.55 19343036735 24.16 24.16 19343036735

31
top30/20250507/top30-av-20250507-101000.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,252670,1,2130,5,-30,-1.39,49367294,110818600,535300000,49367294,-1.39,44.55,9.22,9.22,105240277839,9.23,9.23,105240277839
대영포장,014160,2,1363,2,179,15.12,18728917,15063134,108394549,18728917,15.12,124.34,17.28,17.28,25656736463,17.37,17.37,25656736463
포메탈,119500,3,4725,2,775,19.62,13475739,12429031,11847232,13475739,19.62,108.42,113.75,113.75,61817382392,110.43,110.43,61817382392
KODEX 코스닥150레버리지,233740,4,6930,5,-100,-1.42,13009776,24532612,261200000,13009776,-1.42,53.03,4.98,4.98,90115950705,4.98,4.98,90115950705
KODEX 코스닥150선물인버스,251340,5,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052
형지I&C,011080,6,2270,5,-55,-2.37,11475320,69518800,31541686,11475320,-2.37,16.51,36.38,36.38,27022172548,37.74,37.74,27022172548
평화산업,090080,7,1267,2,206,19.42,11357066,7570013,54902259,11357066,19.42,150.03,20.69,20.69,14263999363,20.51,20.51,14263999363
아남전자,008700,8,1555,2,200,14.76,9320285,225447,77124820,9320285,14.76,4134.14,12.08,12.08,14104758142,11.76,11.76,14104758142
KODEX 레버리지,122630,9,15810,2,260,1.67,8136841,15264588,156200000,8136841,1.67,53.31,5.21,5.21,128290417605,5.19,5.19,128290417605
큐라티스,348080,10,1642,2,91,5.87,8098031,19968096,73862864,8098031,5.87,40.55,10.96,10.96,13070161348,10.78,10.78,13070161348
한성크린텍,066980,11,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798
웅진,016880,12,1727,2,25,1.47,7609207,49488632,79927080,7609207,1.47,15.38,9.52,9.52,12966948559,9.39,9.39,12966948559
윌비스,008600,13,725,2,65,9.85,7457263,1575838,67236039,7457263,9.85,473.23,11.09,11.09,5558028616,11.40,11.40,5558028616
메가터치,446540,14,4715,2,285,6.43,7159131,9976338,20771000,7159131,6.43,71.76,34.47,34.47,33897929277,34.61,34.61,33897929277
KODEX 인버스,114800,15,4415,5,-35,-0.79,7024901,14677875,121700000,7024901,-0.79,47.86,5.77,5.77,31011090848,5.77,5.77,31011090848
두산에너빌리티,034020,16,26850,5,-850,-3.07,6951811,11490437,640561146,6951811,-3.07,60.50,1.09,1.09,181099748725,1.05,1.05,181099748725
케스피온,079190,17,594,2,119,25.05,6692701,202998,38355514,6692701,25.05,3296.93,17.45,17.45,4000453891,17.56,17.56,4000453891
엠디바이스,226590,18,13960,2,1260,9.92,6605838,12356325,10567784,6605838,9.92,53.46,62.51,62.51,91961876805,62.34,62.34,91961876805
삼성전자,005930,19,54700,2,400,0.74,6292142,22454204,5919637922,6292142,0.74,28.02,0.11,0.11,343508922950,0.11,0.11,343508922950
태양금속,004100,20,2325,5,-730,-23.90,5170380,14529586,36700000,5170380,-23.90,35.59,14.09,14.09,11924223817,13.97,13.97,11924223817
시공테크,020710,21,8390,5,-400,-4.55,4972648,20078658,20047970,4972648,-4.55,24.77,24.80,24.80,41178176770,24.48,24.48,41178176770
대성창투,027830,22,2615,5,-275,-9.52,4666317,24983728,54000000,4666317,-9.52,18.68,8.64,8.64,12247586041,8.67,8.67,12247586041
오리엔트바이오,002630,23,1458,2,81,5.88,4553938,23021732,118583005,4553938,5.88,19.78,3.84,3.84,6687645223,3.87,3.87,6687645223
KODEX 2차전지산업레버리지,462330,24,868,5,-2,-0.23,4525210,16063624,227500000,4525210,-0.23,28.17,1.99,1.99,3967893904,2.01,2.01,3967893904
보해양조,000890,25,525,2,31,6.28,4407420,1227383,139120129,4407420,6.28,359.09,3.17,3.17,2336292336,3.20,3.20,2336292336
평화홀딩스,010770,26,5680,2,1170,25.94,4311533,5854653,14625466,4311533,25.94,73.64,29.48,29.48,24248116965,29.19,29.19,24248116965
우리기술,032820,27,1825,5,-104,-5.39,4098763,8065403,164677432,4098763,-5.39,50.82,2.49,2.49,7338655939,2.44,2.44,7338655939
포니링크,064800,28,1105,2,107,10.72,3730278,849296,127807298,3730278,10.72,439.22,2.92,2.92,4130899724,2.93,2.93,4130899724
조일알미늄,018470,29,1782,2,32,1.83,3600694,30767558,126631721,3600694,1.83,11.70,2.84,2.84,6440226316,2.85,2.85,6440226316
아이윈플러스,123010,30,1337,2,242,22.10,3555687,376430,32658542,3555687,22.10,944.58,10.89,10.89,4514519187,10.34,10.34,4514519187
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 2130 5 -30 -1.39 49367294 110818600 535300000 49367294 -1.39 44.55 9.22 9.22 105240277839 9.23 9.23 105240277839
3 대영포장 014160 2 1363 2 179 15.12 18728917 15063134 108394549 18728917 15.12 124.34 17.28 17.28 25656736463 17.37 17.37 25656736463
4 포메탈 119500 3 4725 2 775 19.62 13475739 12429031 11847232 13475739 19.62 108.42 113.75 113.75 61817382392 110.43 110.43 61817382392
5 KODEX 코스닥150레버리지 233740 4 6930 5 -100 -1.42 13009776 24532612 261200000 13009776 -1.42 53.03 4.98 4.98 90115950705 4.98 4.98 90115950705
6 KODEX 코스닥150선물인버스 251340 5 3945 2 30 0.77 11818554 35133364 71200000 11818554 0.77 33.64 16.60 16.60 46635744052 16.60 16.60 46635744052
7 형지I&C 011080 6 2270 5 -55 -2.37 11475320 69518800 31541686 11475320 -2.37 16.51 36.38 36.38 27022172548 37.74 37.74 27022172548
8 평화산업 090080 7 1267 2 206 19.42 11357066 7570013 54902259 11357066 19.42 150.03 20.69 20.69 14263999363 20.51 20.51 14263999363
9 아남전자 008700 8 1555 2 200 14.76 9320285 225447 77124820 9320285 14.76 4134.14 12.08 12.08 14104758142 11.76 11.76 14104758142
10 KODEX 레버리지 122630 9 15810 2 260 1.67 8136841 15264588 156200000 8136841 1.67 53.31 5.21 5.21 128290417605 5.19 5.19 128290417605
11 큐라티스 348080 10 1642 2 91 5.87 8098031 19968096 73862864 8098031 5.87 40.55 10.96 10.96 13070161348 10.78 10.78 13070161348
12 한성크린텍 066980 11 1566 1 361 29.96 7728628 210752 51935125 7728628 29.96 3667.17 14.88 14.88 11278148798 13.87 13.87 11278148798
13 웅진 016880 12 1727 2 25 1.47 7609207 49488632 79927080 7609207 1.47 15.38 9.52 9.52 12966948559 9.39 9.39 12966948559
14 윌비스 008600 13 725 2 65 9.85 7457263 1575838 67236039 7457263 9.85 473.23 11.09 11.09 5558028616 11.40 11.40 5558028616
15 메가터치 446540 14 4715 2 285 6.43 7159131 9976338 20771000 7159131 6.43 71.76 34.47 34.47 33897929277 34.61 34.61 33897929277
16 KODEX 인버스 114800 15 4415 5 -35 -0.79 7024901 14677875 121700000 7024901 -0.79 47.86 5.77 5.77 31011090848 5.77 5.77 31011090848
17 두산에너빌리티 034020 16 26850 5 -850 -3.07 6951811 11490437 640561146 6951811 -3.07 60.50 1.09 1.09 181099748725 1.05 1.05 181099748725
18 케스피온 079190 17 594 2 119 25.05 6692701 202998 38355514 6692701 25.05 3296.93 17.45 17.45 4000453891 17.56 17.56 4000453891
19 엠디바이스 226590 18 13960 2 1260 9.92 6605838 12356325 10567784 6605838 9.92 53.46 62.51 62.51 91961876805 62.34 62.34 91961876805
20 삼성전자 005930 19 54700 2 400 0.74 6292142 22454204 5919637922 6292142 0.74 28.02 0.11 0.11 343508922950 0.11 0.11 343508922950
21 태양금속 004100 20 2325 5 -730 -23.90 5170380 14529586 36700000 5170380 -23.90 35.59 14.09 14.09 11924223817 13.97 13.97 11924223817
22 시공테크 020710 21 8390 5 -400 -4.55 4972648 20078658 20047970 4972648 -4.55 24.77 24.80 24.80 41178176770 24.48 24.48 41178176770
23 대성창투 027830 22 2615 5 -275 -9.52 4666317 24983728 54000000 4666317 -9.52 18.68 8.64 8.64 12247586041 8.67 8.67 12247586041
24 오리엔트바이오 002630 23 1458 2 81 5.88 4553938 23021732 118583005 4553938 5.88 19.78 3.84 3.84 6687645223 3.87 3.87 6687645223
25 KODEX 2차전지산업레버리지 462330 24 868 5 -2 -0.23 4525210 16063624 227500000 4525210 -0.23 28.17 1.99 1.99 3967893904 2.01 2.01 3967893904
26 보해양조 000890 25 525 2 31 6.28 4407420 1227383 139120129 4407420 6.28 359.09 3.17 3.17 2336292336 3.20 3.20 2336292336
27 평화홀딩스 010770 26 5680 2 1170 25.94 4311533 5854653 14625466 4311533 25.94 73.64 29.48 29.48 24248116965 29.19 29.19 24248116965
28 우리기술 032820 27 1825 5 -104 -5.39 4098763 8065403 164677432 4098763 -5.39 50.82 2.49 2.49 7338655939 2.44 2.44 7338655939
29 포니링크 064800 28 1105 2 107 10.72 3730278 849296 127807298 3730278 10.72 439.22 2.92 2.92 4130899724 2.93 2.93 4130899724
30 조일알미늄 018470 29 1782 2 32 1.83 3600694 30767558 126631721 3600694 1.83 11.70 2.84 2.84 6440226316 2.85 2.85 6440226316
31 아이윈플러스 123010 30 1337 2 242 22.10 3555687 376430 32658542 3555687 22.10 944.58 10.89 10.89 4514519187 10.34 10.34 4514519187

31
top30/20250507/top30-av-20250507-102000.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,252670,1,2125,5,-35,-1.62,51858144,110818600,535300000,51858144,-1.62,46.80,9.69,9.69,110532817334,9.72,9.72,110532817334
대영포장,014160,2,1399,2,215,18.16,21327012,15063134,108394549,21327012,18.16,141.58,19.68,19.68,29265879300,19.30,19.30,29265879300
포메탈,119500,3,4720,2,770,19.49,13743257,12429031,11847232,13743257,19.49,110.57,116.00,116.00,63082038699,112.81,112.81,63082038699
KODEX 코스닥150레버리지,233740,4,6925,5,-105,-1.49,13450455,24532612,261200000,13450455,-1.49,54.83,5.15,5.15,93170313302,5.15,5.15,93170313302
평화산업,090080,5,1301,2,240,22.62,12925620,7570013,54902259,12925620,22.62,170.75,23.54,23.54,16281112201,22.79,22.79,16281112201
KODEX 코스닥150선물인버스,251340,6,3950,2,35,0.89,12181316,35133364,71200000,12181316,0.89,34.67,17.11,17.11,48067654622,17.09,17.09,48067654622
형지I&C,011080,7,2235,5,-90,-3.87,11762512,69518800,31541686,11762512,-3.87,16.92,37.29,37.29,27668951286,39.25,39.25,27668951286
아남전자,008700,8,1584,2,229,16.90,10930970,225447,77124820,10930970,16.90,4848.58,14.17,14.17,16612245302,13.60,13.60,16612245302
KODEX 레버리지,122630,9,15835,2,285,1.83,8989959,15264588,156200000,8989959,1.83,58.89,5.76,5.76,141799089562,5.73,5.73,141799089562
큐라티스,348080,10,1566,2,15,0.97,8400265,19968096,73862864,8400265,0.97,42.07,11.37,11.37,13552812503,11.72,11.72,13552812503
웅진,016880,11,1707,2,5,0.29,7897503,49488632,79927080,7897503,0.29,15.96,9.88,9.88,13460695507,9.87,9.87,13460695507
한성크린텍,066980,12,1566,1,361,29.96,7770978,210752,51935125,7770978,29.96,3687.26,14.96,14.96,11344468898,13.95,13.95,11344468898
윌비스,008600,13,722,2,62,9.39,7685753,1575838,67236039,7685753,9.39,487.72,11.43,11.43,5722504940,11.79,11.79,5722504940
KODEX 인버스,114800,14,4415,5,-35,-0.79,7455463,14677875,121700000,7455463,-0.79,50.79,6.13,6.13,32909878481,6.12,6.12,32909878481
메가터치,446540,15,4695,2,265,5.98,7394859,9976338,20771000,7394859,5.98,74.12,35.60,35.60,35005079583,35.90,35.90,35005079583
케스피온,079190,16,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285
두산에너빌리티,034020,17,27000,5,-700,-2.53,7220238,11490437,640561146,7220238,-2.53,62.84,1.13,1.13,188334112925,1.09,1.09,188334112925
엠디바이스,226590,18,14000,2,1300,10.24,6732999,12356325,10567784,6732999,10.24,54.49,63.71,63.71,93740731300,63.36,63.36,93740731300
삼성전자,005930,19,54750,2,450,0.83,6489191,22454204,5919637922,6489191,0.83,28.90,0.11,0.11,354295173750,0.11,0.11,354295173750
태양금속,004100,20,2315,5,-740,-24.22,5282028,14529586,36700000,5282028,-24.22,36.35,14.39,14.39,12183231915,14.34,14.34,12183231915
시공테크,020710,21,8540,5,-250,-2.84,5076018,20078658,20047970,5076018,-2.84,25.28,25.32,25.32,42056547475,24.56,24.56,42056547475
KODEX 2차전지산업레버리지,462330,22,868,5,-2,-0.23,4827470,16063624,227500000,4827470,-0.23,30.05,2.12,2.12,4230233845,2.14,2.14,4230233845
오리엔트바이오,002630,23,1459,2,82,5.95,4826723,23021732,118583005,4826723,5.95,20.97,4.07,4.07,7087603623,4.10,4.10,7087603623
대성창투,027830,24,2640,5,-250,-8.65,4747156,24983728,54000000,4747156,-8.65,19.00,8.79,8.79,12459136306,8.74,8.74,12459136306
평화홀딩스,010770,25,5810,2,1300,28.82,4588043,5854653,14625466,4588043,28.82,78.37,31.37,31.37,25834392490,30.40,30.40,25834392490
보해양조,000890,26,532,2,38,7.69,4550608,1227383,139120129,4550608,7.69,370.76,3.27,3.27,2412159705,3.26,3.26,2412159705
아이윈플러스,123010,27,1365,2,270,24.66,4358649,376430,32658542,4358649,24.66,1157.89,13.35,13.35,5612732932,12.59,12.59,5612732932
우리기술,032820,28,1828,5,-101,-5.24,4204536,8065403,164677432,4204536,-5.24,52.13,2.55,2.55,7531515877,2.50,2.50,7531515877
포니링크,064800,29,1131,2,133,13.33,4153699,849296,127807298,4153699,13.33,489.08,3.25,3.25,4602341805,3.18,3.18,4602341805
조일알미늄,018470,30,1786,2,36,2.06,3790549,30767558,126631721,3790549,2.06,12.32,2.99,2.99,6777585164,3.00,3.00,6777585164
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 2125 5 -35 -1.62 51858144 110818600 535300000 51858144 -1.62 46.80 9.69 9.69 110532817334 9.72 9.72 110532817334
3 대영포장 014160 2 1399 2 215 18.16 21327012 15063134 108394549 21327012 18.16 141.58 19.68 19.68 29265879300 19.30 19.30 29265879300
4 포메탈 119500 3 4720 2 770 19.49 13743257 12429031 11847232 13743257 19.49 110.57 116.00 116.00 63082038699 112.81 112.81 63082038699
5 KODEX 코스닥150레버리지 233740 4 6925 5 -105 -1.49 13450455 24532612 261200000 13450455 -1.49 54.83 5.15 5.15 93170313302 5.15 5.15 93170313302
6 평화산업 090080 5 1301 2 240 22.62 12925620 7570013 54902259 12925620 22.62 170.75 23.54 23.54 16281112201 22.79 22.79 16281112201
7 KODEX 코스닥150선물인버스 251340 6 3950 2 35 0.89 12181316 35133364 71200000 12181316 0.89 34.67 17.11 17.11 48067654622 17.09 17.09 48067654622
8 형지I&C 011080 7 2235 5 -90 -3.87 11762512 69518800 31541686 11762512 -3.87 16.92 37.29 37.29 27668951286 39.25 39.25 27668951286
9 아남전자 008700 8 1584 2 229 16.90 10930970 225447 77124820 10930970 16.90 4848.58 14.17 14.17 16612245302 13.60 13.60 16612245302
10 KODEX 레버리지 122630 9 15835 2 285 1.83 8989959 15264588 156200000 8989959 1.83 58.89 5.76 5.76 141799089562 5.73 5.73 141799089562
11 큐라티스 348080 10 1566 2 15 0.97 8400265 19968096 73862864 8400265 0.97 42.07 11.37 11.37 13552812503 11.72 11.72 13552812503
12 웅진 016880 11 1707 2 5 0.29 7897503 49488632 79927080 7897503 0.29 15.96 9.88 9.88 13460695507 9.87 9.87 13460695507
13 한성크린텍 066980 12 1566 1 361 29.96 7770978 210752 51935125 7770978 29.96 3687.26 14.96 14.96 11344468898 13.95 13.95 11344468898
14 윌비스 008600 13 722 2 62 9.39 7685753 1575838 67236039 7685753 9.39 487.72 11.43 11.43 5722504940 11.79 11.79 5722504940
15 KODEX 인버스 114800 14 4415 5 -35 -0.79 7455463 14677875 121700000 7455463 -0.79 50.79 6.13 6.13 32909878481 6.12 6.12 32909878481
16 메가터치 446540 15 4695 2 265 5.98 7394859 9976338 20771000 7394859 5.98 74.12 35.60 35.60 35005079583 35.90 35.90 35005079583
17 케스피온 079190 16 617 1 142 29.89 7263034 202998 38355514 7263034 29.89 3577.88 18.94 18.94 4348953285 18.38 18.38 4348953285
18 두산에너빌리티 034020 17 27000 5 -700 -2.53 7220238 11490437 640561146 7220238 -2.53 62.84 1.13 1.13 188334112925 1.09 1.09 188334112925
19 엠디바이스 226590 18 14000 2 1300 10.24 6732999 12356325 10567784 6732999 10.24 54.49 63.71 63.71 93740731300 63.36 63.36 93740731300
20 삼성전자 005930 19 54750 2 450 0.83 6489191 22454204 5919637922 6489191 0.83 28.90 0.11 0.11 354295173750 0.11 0.11 354295173750
21 태양금속 004100 20 2315 5 -740 -24.22 5282028 14529586 36700000 5282028 -24.22 36.35 14.39 14.39 12183231915 14.34 14.34 12183231915
22 시공테크 020710 21 8540 5 -250 -2.84 5076018 20078658 20047970 5076018 -2.84 25.28 25.32 25.32 42056547475 24.56 24.56 42056547475
23 KODEX 2차전지산업레버리지 462330 22 868 5 -2 -0.23 4827470 16063624 227500000 4827470 -0.23 30.05 2.12 2.12 4230233845 2.14 2.14 4230233845
24 오리엔트바이오 002630 23 1459 2 82 5.95 4826723 23021732 118583005 4826723 5.95 20.97 4.07 4.07 7087603623 4.10 4.10 7087603623
25 대성창투 027830 24 2640 5 -250 -8.65 4747156 24983728 54000000 4747156 -8.65 19.00 8.79 8.79 12459136306 8.74 8.74 12459136306
26 평화홀딩스 010770 25 5810 2 1300 28.82 4588043 5854653 14625466 4588043 28.82 78.37 31.37 31.37 25834392490 30.40 30.40 25834392490
27 보해양조 000890 26 532 2 38 7.69 4550608 1227383 139120129 4550608 7.69 370.76 3.27 3.27 2412159705 3.26 3.26 2412159705
28 아이윈플러스 123010 27 1365 2 270 24.66 4358649 376430 32658542 4358649 24.66 1157.89 13.35 13.35 5612732932 12.59 12.59 5612732932
29 우리기술 032820 28 1828 5 -101 -5.24 4204536 8065403 164677432 4204536 -5.24 52.13 2.55 2.55 7531515877 2.50 2.50 7531515877
30 포니링크 064800 29 1131 2 133 13.33 4153699 849296 127807298 4153699 13.33 489.08 3.25 3.25 4602341805 3.18 3.18 4602341805
31 조일알미늄 018470 30 1786 2 36 2.06 3790549 30767558 126631721 3790549 2.06 12.32 2.99 2.99 6777585164 3.00 3.00 6777585164

31
top30/20250507/top30-av-20250507-103000.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,252670,1,2122,5,-38,-1.76,52993083,110818600,535300000,52993083,-1.76,47.82,9.90,9.90,112944209683,9.94,9.94,112944209683
대영포장,014160,2,1405,2,221,18.67,23302742,15063134,108394549,23302742,18.67,154.70,21.50,21.50,32025382698,21.03,21.03,32025382698
아남전자,008700,3,1602,2,247,18.23,15775208,225447,77124820,15775208,18.23,6997.30,20.45,20.45,24468251686,19.80,19.80,24468251686
평화산업,090080,4,1337,2,276,26.01,14419080,7570013,54902259,14419080,26.01,190.48,26.26,26.26,18228924236,24.83,24.83,18228924236
포메탈,119500,5,4560,2,610,15.44,14131923,12429031,11847232,14131923,15.44,113.70,119.28,119.28,64881465436,120.10,120.10,64881465436
KODEX 코스닥150레버리지,233740,6,6930,5,-100,-1.42,13779770,24532612,261200000,13779770,-1.42,56.17,5.28,5.28,95454021019,5.27,5.27,95454021019
KODEX 코스닥150선물인버스,251340,7,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461
형지I&C,011080,8,2210,5,-115,-4.95,11999729,69518800,31541686,11999729,-4.95,17.26,38.04,38.04,28197244312,40.45,40.45,28197244312
KODEX 레버리지,122630,9,15840,2,290,1.86,9425436,15264588,156200000,9425436,1.86,61.75,6.03,6.03,148693476713,6.01,6.01,148693476713
큐라티스,348080,10,1608,2,57,3.68,8660097,19968096,73862864,8660097,3.68,43.37,11.72,11.72,13963052283,11.76,11.76,13963052283
웅진,016880,11,1683,5,-19,-1.12,8198483,49488632,79927080,8198483,-1.12,16.57,10.26,10.26,13972085965,10.39,10.39,13972085965
윌비스,008600,12,714,2,54,8.18,7894496,1575838,67236039,7894496,8.18,500.97,11.74,11.74,5872629946,12.23,12.23,5872629946
한성크린텍,066980,13,1566,1,361,29.96,7857346,210752,51935125,7857346,29.96,3728.24,15.13,15.13,11479721186,14.11,14.11,11479721186
KODEX 인버스,114800,14,4410,5,-40,-0.90,7657040,14677875,121700000,7657040,-0.90,52.17,6.29,6.29,33798838468,6.30,6.30,33798838468
메가터치,446540,15,4710,2,280,6.32,7603314,9976338,20771000,7603314,6.32,76.21,36.61,36.61,35992391362,36.79,36.79,35992391362
두산에너빌리티,034020,16,26700,5,-1000,-3.61,7467654,11490437,640561146,7467654,-3.61,64.99,1.17,1.17,194977746475,1.14,1.14,194977746475
케스피온,079190,17,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349
엠디바이스,226590,18,14000,2,1300,10.24,6868881,12356325,10567784,6868881,10.24,55.59,65.00,65.00,95648350085,64.65,64.65,95648350085
삼성전자,005930,19,54750,2,450,0.83,6660296,22454204,5919637922,6660296,0.83,29.66,0.11,0.11,363665044750,0.11,0.11,363665044750
태양금속,004100,20,2320,5,-735,-24.06,5375158,14529586,36700000,5375158,-24.06,36.99,14.65,14.65,12398759053,14.56,14.56,12398759053
시공테크,020710,21,8570,5,-220,-2.50,5165268,20078658,20047970,5165268,-2.50,25.73,25.76,25.76,42818499995,24.92,24.92,42818499995
KODEX 2차전지산업레버리지,462330,22,869,5,-1,-0.11,4982919,16063624,227500000,4982919,-0.11,31.02,2.19,2.19,4365132786,2.21,2.21,4365132786
오리엔트바이오,002630,23,1449,2,72,5.23,4978599,23021732,118583005,4978599,5.23,21.63,4.20,4.20,7308609014,4.25,4.25,7308609014
평화홀딩스,010770,24,5850,2,1340,29.71,4961047,5854653,14625466,4961047,29.71,84.74,33.92,33.92,28000980000,32.73,32.73,28000980000
KODEX 미국AI전력핵심인프라,487230,25,12200,2,360,3.04,4871300,1411523,40300000,4871300,3.04,345.11,12.09,12.09,59291214694,12.06,12.06,59291214694
대성창투,027830,26,2615,5,-275,-9.52,4819188,24983728,54000000,4819188,-9.52,19.29,8.92,8.92,12647384146,8.96,8.96,12647384146
아이윈플러스,123010,27,1371,2,276,25.21,4767085,376430,32658542,4767085,25.21,1266.39,14.60,14.60,6176001096,13.79,13.79,6176001096
보해양조,000890,28,533,2,39,7.89,4605330,1227383,139120129,4605330,7.89,375.22,3.31,3.31,2441247635,3.29,3.29,2441247635
포니링크,064800,29,1120,2,122,12.22,4366619,849296,127807298,4366619,12.22,514.15,3.42,3.42,4840944124,3.38,3.38,4840944124
우리기술,032820,30,1818,5,-111,-5.75,4325409,8065403,164677432,4325409,-5.75,53.63,2.63,2.63,7751682935,2.59,2.59,7751682935
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 2122 5 -38 -1.76 52993083 110818600 535300000 52993083 -1.76 47.82 9.90 9.90 112944209683 9.94 9.94 112944209683
3 대영포장 014160 2 1405 2 221 18.67 23302742 15063134 108394549 23302742 18.67 154.70 21.50 21.50 32025382698 21.03 21.03 32025382698
4 아남전자 008700 3 1602 2 247 18.23 15775208 225447 77124820 15775208 18.23 6997.30 20.45 20.45 24468251686 19.80 19.80 24468251686
5 평화산업 090080 4 1337 2 276 26.01 14419080 7570013 54902259 14419080 26.01 190.48 26.26 26.26 18228924236 24.83 24.83 18228924236
6 포메탈 119500 5 4560 2 610 15.44 14131923 12429031 11847232 14131923 15.44 113.70 119.28 119.28 64881465436 120.10 120.10 64881465436
7 KODEX 코스닥150레버리지 233740 6 6930 5 -100 -1.42 13779770 24532612 261200000 13779770 -1.42 56.17 5.28 5.28 95454021019 5.27 5.27 95454021019
8 KODEX 코스닥150선물인버스 251340 7 3945 2 30 0.77 12318510 35133364 71200000 12318510 0.77 35.06 17.30 17.30 48609093461 17.31 17.31 48609093461
9 형지I&C 011080 8 2210 5 -115 -4.95 11999729 69518800 31541686 11999729 -4.95 17.26 38.04 38.04 28197244312 40.45 40.45 28197244312
10 KODEX 레버리지 122630 9 15840 2 290 1.86 9425436 15264588 156200000 9425436 1.86 61.75 6.03 6.03 148693476713 6.01 6.01 148693476713
11 큐라티스 348080 10 1608 2 57 3.68 8660097 19968096 73862864 8660097 3.68 43.37 11.72 11.72 13963052283 11.76 11.76 13963052283
12 웅진 016880 11 1683 5 -19 -1.12 8198483 49488632 79927080 8198483 -1.12 16.57 10.26 10.26 13972085965 10.39 10.39 13972085965
13 윌비스 008600 12 714 2 54 8.18 7894496 1575838 67236039 7894496 8.18 500.97 11.74 11.74 5872629946 12.23 12.23 5872629946
14 한성크린텍 066980 13 1566 1 361 29.96 7857346 210752 51935125 7857346 29.96 3728.24 15.13 15.13 11479721186 14.11 14.11 11479721186
15 KODEX 인버스 114800 14 4410 5 -40 -0.90 7657040 14677875 121700000 7657040 -0.90 52.17 6.29 6.29 33798838468 6.30 6.30 33798838468
16 메가터치 446540 15 4710 2 280 6.32 7603314 9976338 20771000 7603314 6.32 76.21 36.61 36.61 35992391362 36.79 36.79 35992391362
17 두산에너빌리티 034020 16 26700 5 -1000 -3.61 7467654 11490437 640561146 7467654 -3.61 64.99 1.17 1.17 194977746475 1.14 1.14 194977746475
18 케스피온 079190 17 617 1 142 29.89 7282026 202998 38355514 7282026 29.89 3587.24 18.99 18.99 4360671349 18.43 18.43 4360671349
19 엠디바이스 226590 18 14000 2 1300 10.24 6868881 12356325 10567784 6868881 10.24 55.59 65.00 65.00 95648350085 64.65 64.65 95648350085
20 삼성전자 005930 19 54750 2 450 0.83 6660296 22454204 5919637922 6660296 0.83 29.66 0.11 0.11 363665044750 0.11 0.11 363665044750
21 태양금속 004100 20 2320 5 -735 -24.06 5375158 14529586 36700000 5375158 -24.06 36.99 14.65 14.65 12398759053 14.56 14.56 12398759053
22 시공테크 020710 21 8570 5 -220 -2.50 5165268 20078658 20047970 5165268 -2.50 25.73 25.76 25.76 42818499995 24.92 24.92 42818499995
23 KODEX 2차전지산업레버리지 462330 22 869 5 -1 -0.11 4982919 16063624 227500000 4982919 -0.11 31.02 2.19 2.19 4365132786 2.21 2.21 4365132786
24 오리엔트바이오 002630 23 1449 2 72 5.23 4978599 23021732 118583005 4978599 5.23 21.63 4.20 4.20 7308609014 4.25 4.25 7308609014
25 평화홀딩스 010770 24 5850 2 1340 29.71 4961047 5854653 14625466 4961047 29.71 84.74 33.92 33.92 28000980000 32.73 32.73 28000980000
26 KODEX 미국AI전력핵심인프라 487230 25 12200 2 360 3.04 4871300 1411523 40300000 4871300 3.04 345.11 12.09 12.09 59291214694 12.06 12.06 59291214694
27 대성창투 027830 26 2615 5 -275 -9.52 4819188 24983728 54000000 4819188 -9.52 19.29 8.92 8.92 12647384146 8.96 8.96 12647384146
28 아이윈플러스 123010 27 1371 2 276 25.21 4767085 376430 32658542 4767085 25.21 1266.39 14.60 14.60 6176001096 13.79 13.79 6176001096
29 보해양조 000890 28 533 2 39 7.89 4605330 1227383 139120129 4605330 7.89 375.22 3.31 3.31 2441247635 3.29 3.29 2441247635
30 포니링크 064800 29 1120 2 122 12.22 4366619 849296 127807298 4366619 12.22 514.15 3.42 3.42 4840944124 3.38 3.38 4840944124
31 우리기술 032820 30 1818 5 -111 -5.75 4325409 8065403 164677432 4325409 -5.75 53.63 2.63 2.63 7751682935 2.59 2.59 7751682935

31
top30/20250507/top30-av-20250507-104000.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,252670,1,2135,5,-25,-1.16,56831842,110818600,535300000,56831842,-1.16,51.28,10.62,10.62,121131831301,10.60,10.60,121131831301
대영포장,014160,2,1397,2,213,17.99,25510337,15063134,108394549,25510337,17.99,169.36,23.53,23.53,35121103712,23.19,23.19,35121103712
아남전자,008700,3,1608,2,253,18.67,17455898,225447,77124820,17455898,18.67,7742.79,22.63,22.63,27183580460,21.92,21.92,27183580460
평화산업,090080,4,1319,2,258,24.32,16279516,7570013,54902259,16279516,24.32,215.05,29.65,29.65,20694772260,28.58,28.58,20694772260
포메탈,119500,5,4590,2,640,16.20,14436601,12429031,11847232,14436601,16.20,116.15,121.86,121.86,66276052273,121.88,121.88,66276052273
KODEX 코스닥150레버리지,233740,6,6915,5,-115,-1.64,14220436,24532612,261200000,14220436,-1.64,57.97,5.44,5.44,98500038489,5.45,5.45,98500038489
KODEX 코스닥150선물인버스,251340,7,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834
형지I&C,011080,8,2220,5,-105,-4.52,12103167,69518800,31541686,12103167,-4.52,17.41,38.37,38.37,28427463073,40.60,40.60,28427463073
KODEX 레버리지,122630,9,15755,2,205,1.32,9905571,15264588,156200000,9905571,1.32,64.89,6.34,6.34,156263644972,6.35,6.35,156263644972
큐라티스,348080,10,1630,2,79,5.09,8819998,19968096,73862864,8819998,5.09,44.17,11.94,11.94,14219474844,11.81,11.81,14219474844
웅진,016880,11,1686,5,-16,-0.94,8464681,49488632,79927080,8464681,-0.94,17.10,10.59,10.59,14419477331,10.70,10.70,14419477331
KODEX 인버스,114800,12,4420,5,-30,-0.67,8347523,14677875,121700000,8347523,-0.67,56.87,6.86,6.86,36850063198,6.85,6.85,36850063198
윌비스,008600,13,715,2,55,8.33,8030188,1575838,67236039,8030188,8.33,509.58,11.94,11.94,5969288465,12.42,12.42,5969288465
한성크린텍,066980,14,1566,1,361,29.96,7870998,210752,51935125,7870998,29.96,3734.72,15.16,15.16,11501100218,14.14,14.14,11501100218
메가터치,446540,15,4730,2,300,6.77,7741682,9976338,20771000,7741682,6.77,77.60,37.27,37.27,36641670712,37.30,37.30,36641670712
두산에너빌리티,034020,16,26650,5,-1050,-3.79,7645940,11490437,640561146,7645940,-3.79,66.54,1.19,1.19,199743681875,1.17,1.17,199743681875
케스피온,079190,17,617,1,142,29.89,7304145,202998,38355514,7304145,29.89,3598.14,19.04,19.04,4374318772,18.48,18.48,4374318772
엠디바이스,226590,18,14120,2,1420,11.18,7061712,12356325,10567784,7061712,11.18,57.15,66.82,66.82,98350336470,65.91,65.91,98350336470
삼성전자,005930,19,54600,2,300,0.55,7026186,22454204,5919637922,7026186,0.55,31.29,0.12,0.12,383683232000,0.12,0.12,383683232000
태양금속,004100,20,2330,5,-725,-23.73,5459274,14529586,36700000,5459274,-23.73,37.57,14.88,14.88,12594360473,14.73,14.73,12594360473
시공테크,020710,21,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005
평화홀딩스,010770,22,5860,1,1350,29.93,5240655,5854653,14625466,5240655,29.93,89.51,35.83,35.83,29636998330,34.58,34.58,29636998330
KODEX 미국AI전력핵심인프라,487230,23,12230,2,390,3.29,5177478,1411523,40300000,5177478,3.29,366.80,12.85,12.85,63032941627,12.79,12.79,63032941627
KODEX 2차전지산업레버리지,462330,24,864,5,-6,-0.69,5173255,16063624,227500000,5173255,-0.69,32.20,2.27,2.27,4529946833,2.30,2.30,4529946833
오리엔트바이오,002630,25,1446,2,69,5.01,5069971,23021732,118583005,5069971,5.01,22.02,4.28,4.28,7440651776,4.34,4.34,7440651776
보해양조,000890,26,538,2,44,8.91,4962097,1227383,139120129,4962097,8.91,404.28,3.57,3.57,2632165146,3.52,3.52,2632165146
대성창투,027830,27,2590,5,-300,-10.38,4894014,24983728,54000000,4894014,-10.38,19.59,9.06,9.06,12841843667,9.18,9.18,12841843667
아이윈플러스,123010,28,1373,2,278,25.39,4872820,376430,32658542,4872820,25.39,1294.48,14.92,14.92,6321296146,14.10,14.10,6321296146
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,111,3,0,0.00,4848033,24526092,1497000000,4848033,0.00,19.77,0.32,0.32,531937947,0.32,0.32,531937947
포니링크,064800,30,1090,2,92,9.22,4760407,849296,127807298,4760407,9.22,560.51,3.72,3.72,5278429400,3.79,3.79,5278429400
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 2135 5 -25 -1.16 56831842 110818600 535300000 56831842 -1.16 51.28 10.62 10.62 121131831301 10.60 10.60 121131831301
3 대영포장 014160 2 1397 2 213 17.99 25510337 15063134 108394549 25510337 17.99 169.36 23.53 23.53 35121103712 23.19 23.19 35121103712
4 아남전자 008700 3 1608 2 253 18.67 17455898 225447 77124820 17455898 18.67 7742.79 22.63 22.63 27183580460 21.92 21.92 27183580460
5 평화산업 090080 4 1319 2 258 24.32 16279516 7570013 54902259 16279516 24.32 215.05 29.65 29.65 20694772260 28.58 28.58 20694772260
6 포메탈 119500 5 4590 2 640 16.20 14436601 12429031 11847232 14436601 16.20 116.15 121.86 121.86 66276052273 121.88 121.88 66276052273
7 KODEX 코스닥150레버리지 233740 6 6915 5 -115 -1.64 14220436 24532612 261200000 14220436 -1.64 57.97 5.44 5.44 98500038489 5.45 5.45 98500038489
8 KODEX 코스닥150선물인버스 251340 7 3950 2 35 0.89 12688365 35133364 71200000 12688365 0.89 36.11 17.82 17.82 50071764834 17.80 17.80 50071764834
9 형지I&C 011080 8 2220 5 -105 -4.52 12103167 69518800 31541686 12103167 -4.52 17.41 38.37 38.37 28427463073 40.60 40.60 28427463073
10 KODEX 레버리지 122630 9 15755 2 205 1.32 9905571 15264588 156200000 9905571 1.32 64.89 6.34 6.34 156263644972 6.35 6.35 156263644972
11 큐라티스 348080 10 1630 2 79 5.09 8819998 19968096 73862864 8819998 5.09 44.17 11.94 11.94 14219474844 11.81 11.81 14219474844
12 웅진 016880 11 1686 5 -16 -0.94 8464681 49488632 79927080 8464681 -0.94 17.10 10.59 10.59 14419477331 10.70 10.70 14419477331
13 KODEX 인버스 114800 12 4420 5 -30 -0.67 8347523 14677875 121700000 8347523 -0.67 56.87 6.86 6.86 36850063198 6.85 6.85 36850063198
14 윌비스 008600 13 715 2 55 8.33 8030188 1575838 67236039 8030188 8.33 509.58 11.94 11.94 5969288465 12.42 12.42 5969288465
15 한성크린텍 066980 14 1566 1 361 29.96 7870998 210752 51935125 7870998 29.96 3734.72 15.16 15.16 11501100218 14.14 14.14 11501100218
16 메가터치 446540 15 4730 2 300 6.77 7741682 9976338 20771000 7741682 6.77 77.60 37.27 37.27 36641670712 37.30 37.30 36641670712
17 두산에너빌리티 034020 16 26650 5 -1050 -3.79 7645940 11490437 640561146 7645940 -3.79 66.54 1.19 1.19 199743681875 1.17 1.17 199743681875
18 케스피온 079190 17 617 1 142 29.89 7304145 202998 38355514 7304145 29.89 3598.14 19.04 19.04 4374318772 18.48 18.48 4374318772
19 엠디바이스 226590 18 14120 2 1420 11.18 7061712 12356325 10567784 7061712 11.18 57.15 66.82 66.82 98350336470 65.91 65.91 98350336470
20 삼성전자 005930 19 54600 2 300 0.55 7026186 22454204 5919637922 7026186 0.55 31.29 0.12 0.12 383683232000 0.12 0.12 383683232000
21 태양금속 004100 20 2330 5 -725 -23.73 5459274 14529586 36700000 5459274 -23.73 37.57 14.88 14.88 12594360473 14.73 14.73 12594360473
22 시공테크 020710 21 8450 5 -340 -3.87 5245338 20078658 20047970 5245338 -3.87 26.12 26.16 26.16 43497836005 25.68 25.68 43497836005
23 평화홀딩스 010770 22 5860 1 1350 29.93 5240655 5854653 14625466 5240655 29.93 89.51 35.83 35.83 29636998330 34.58 34.58 29636998330
24 KODEX 미국AI전력핵심인프라 487230 23 12230 2 390 3.29 5177478 1411523 40300000 5177478 3.29 366.80 12.85 12.85 63032941627 12.79 12.79 63032941627
25 KODEX 2차전지산업레버리지 462330 24 864 5 -6 -0.69 5173255 16063624 227500000 5173255 -0.69 32.20 2.27 2.27 4529946833 2.30 2.30 4529946833
26 오리엔트바이오 002630 25 1446 2 69 5.01 5069971 23021732 118583005 5069971 5.01 22.02 4.28 4.28 7440651776 4.34 4.34 7440651776
27 보해양조 000890 26 538 2 44 8.91 4962097 1227383 139120129 4962097 8.91 404.28 3.57 3.57 2632165146 3.52 3.52 2632165146
28 대성창투 027830 27 2590 5 -300 -10.38 4894014 24983728 54000000 4894014 -10.38 19.59 9.06 9.06 12841843667 9.18 9.18 12841843667
29 아이윈플러스 123010 28 1373 2 278 25.39 4872820 376430 32658542 4872820 25.39 1294.48 14.92 14.92 6321296146 14.10 14.10 6321296146
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 111 3 0 0.00 4848033 24526092 1497000000 4848033 0.00 19.77 0.32 0.32 531937947 0.32 0.32 531937947
31 포니링크 064800 30 1090 2 92 9.22 4760407 849296 127807298 4760407 9.22 560.51 3.72 3.72 5278429400 3.79 3.79 5278429400

31
top30/20250507/top30-av-20250507-105000.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,252670,1,2135,5,-25,-1.16,57468848,110818600,535300000,57468848,-1.16,51.86,10.74,10.74,122491822949,10.72,10.72,122491822949
대영포장,014160,2,1382,2,198,16.72,26530539,15063134,108394549,26530539,16.72,176.13,24.48,24.48,36532988891,24.39,24.39,36532988891
아남전자,008700,3,1592,2,237,17.49,18318182,225447,77124820,18318182,17.49,8125.27,23.75,23.75,28556865073,23.26,23.26,28556865073
평화산업,090080,4,1302,2,241,22.71,17414669,7570013,54902259,17414669,22.71,230.05,31.72,31.72,22175027498,31.02,31.02,22175027498
포메탈,119500,5,4600,2,650,16.46,14598452,12429031,11847232,14598452,16.46,117.45,123.22,123.22,67018295947,122.98,122.98,67018295947
KODEX 코스닥150레버리지,233740,6,6915,5,-115,-1.64,14496190,24532612,261200000,14496190,-1.64,59.09,5.55,5.55,100407477354,5.56,5.56,100407477354
KODEX 코스닥150선물인버스,251340,7,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564
형지I&C,011080,8,2230,5,-95,-4.09,12173199,69518800,31541686,12173199,-4.09,17.51,38.59,38.59,28582954743,40.64,40.64,28582954743
웅진,016880,9,1850,2,148,8.70,10785691,49488632,79927080,10785691,8.70,21.79,13.49,13.49,18614045757,12.59,12.59,18614045757
KODEX 레버리지,122630,10,15775,2,225,1.45,10125954,15264588,156200000,10125954,1.45,66.34,6.48,6.48,159736380485,6.48,6.48,159736380485
큐라티스,348080,11,1660,2,109,7.03,9246468,19968096,73862864,9246468,7.03,46.31,12.52,12.52,14931879204,12.18,12.18,14931879204
KODEX 인버스,114800,12,4420,5,-30,-0.67,8366859,14677875,121700000,8366859,-0.67,57.00,6.87,6.87,36935526210,6.87,6.87,36935526210
윌비스,008600,13,716,2,56,8.48,8099966,1575838,67236039,8099966,8.48,514.01,12.05,12.05,6018786303,12.50,12.50,6018786303
두산에너빌리티,034020,14,26775,5,-925,-3.34,7911908,11490437,640561146,7911908,-3.34,68.86,1.24,1.24,206825480175,1.21,1.21,206825480175
한성크린텍,066980,15,1566,1,361,29.96,7880913,210752,51935125,7880913,29.96,3739.42,15.17,15.17,11516627108,14.16,14.16,11516627108
메가터치,446540,16,4695,2,265,5.98,7835448,9976338,20771000,7835448,5.98,78.54,37.72,37.72,37083090217,38.03,38.03,37083090217
케스피온,079190,17,617,1,142,29.89,7305098,202998,38355514,7305098,29.89,3598.61,19.05,19.05,4374906773,18.49,18.49,4374906773
삼성전자,005930,18,54600,2,300,0.55,7195362,22454204,5919637922,7195362,0.55,32.04,0.12,0.12,392932158700,0.12,0.12,392932158700
엠디바이스,226590,19,13980,2,1280,10.08,7123149,12356325,10567784,7123149,10.08,57.65,67.40,67.40,99212629515,67.15,67.15,99212629515
보해양조,000890,20,547,2,53,10.73,6095330,1227383,139120129,6095330,10.73,496.61,4.38,4.38,3249752513,4.27,4.27,3249752513
태양금속,004100,21,2335,5,-720,-23.57,5543752,14529586,36700000,5543752,-23.57,38.15,15.11,15.11,12790969029,14.93,14.93,12790969029
평화홀딩스,010770,22,5850,2,1340,29.71,5493314,5854653,14625466,5493314,29.71,93.83,37.56,37.56,31114068640,36.37,36.37,31114068640
KODEX 2차전지산업레버리지,462330,23,863,5,-7,-0.80,5369303,16063624,227500000,5369303,-0.80,33.43,2.36,2.36,4699386952,2.39,2.39,4699386952
시공테크,020710,24,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395
KODEX 미국AI전력핵심인프라,487230,25,12220,2,380,3.21,5215444,1411523,40300000,5215444,3.21,369.49,12.94,12.94,63497063212,12.89,12.89,63497063212
오리엔트바이오,002630,26,1445,2,68,4.94,5119217,23021732,118583005,5119217,4.94,22.24,4.32,4.32,7511870105,4.38,4.38,7511870105
아이윈플러스,123010,27,1349,2,254,23.20,5054736,376430,32658542,5054736,23.20,1342.81,15.48,15.48,6567969670,14.91,14.91,6567969670
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,110,5,-1,-0.90,5020719,24526092,1497000000,5020719,-0.90,20.47,0.34,0.34,550933407,0.33,0.33,550933407
대성창투,027830,29,2600,5,-290,-10.03,4967776,24983728,54000000,4967776,-10.03,19.88,9.20,9.20,13032837917,9.28,9.28,13032837917
포니링크,064800,30,1089,2,91,9.12,4963595,849296,127807298,4963595,9.12,584.44,3.88,3.88,5499182755,3.95,3.95,5499182755
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 2135 5 -25 -1.16 57468848 110818600 535300000 57468848 -1.16 51.86 10.74 10.74 122491822949 10.72 10.72 122491822949
3 대영포장 014160 2 1382 2 198 16.72 26530539 15063134 108394549 26530539 16.72 176.13 24.48 24.48 36532988891 24.39 24.39 36532988891
4 아남전자 008700 3 1592 2 237 17.49 18318182 225447 77124820 18318182 17.49 8125.27 23.75 23.75 28556865073 23.26 23.26 28556865073
5 평화산업 090080 4 1302 2 241 22.71 17414669 7570013 54902259 17414669 22.71 230.05 31.72 31.72 22175027498 31.02 31.02 22175027498
6 포메탈 119500 5 4600 2 650 16.46 14598452 12429031 11847232 14598452 16.46 117.45 123.22 123.22 67018295947 122.98 122.98 67018295947
7 KODEX 코스닥150레버리지 233740 6 6915 5 -115 -1.64 14496190 24532612 261200000 14496190 -1.64 59.09 5.55 5.55 100407477354 5.56 5.56 100407477354
8 KODEX 코스닥150선물인버스 251340 7 3955 2 40 1.02 12912526 35133364 71200000 12912526 1.02 36.75 18.14 18.14 50957204564 18.10 18.10 50957204564
9 형지I&C 011080 8 2230 5 -95 -4.09 12173199 69518800 31541686 12173199 -4.09 17.51 38.59 38.59 28582954743 40.64 40.64 28582954743
10 웅진 016880 9 1850 2 148 8.70 10785691 49488632 79927080 10785691 8.70 21.79 13.49 13.49 18614045757 12.59 12.59 18614045757
11 KODEX 레버리지 122630 10 15775 2 225 1.45 10125954 15264588 156200000 10125954 1.45 66.34 6.48 6.48 159736380485 6.48 6.48 159736380485
12 큐라티스 348080 11 1660 2 109 7.03 9246468 19968096 73862864 9246468 7.03 46.31 12.52 12.52 14931879204 12.18 12.18 14931879204
13 KODEX 인버스 114800 12 4420 5 -30 -0.67 8366859 14677875 121700000 8366859 -0.67 57.00 6.87 6.87 36935526210 6.87 6.87 36935526210
14 윌비스 008600 13 716 2 56 8.48 8099966 1575838 67236039 8099966 8.48 514.01 12.05 12.05 6018786303 12.50 12.50 6018786303
15 두산에너빌리티 034020 14 26775 5 -925 -3.34 7911908 11490437 640561146 7911908 -3.34 68.86 1.24 1.24 206825480175 1.21 1.21 206825480175
16 한성크린텍 066980 15 1566 1 361 29.96 7880913 210752 51935125 7880913 29.96 3739.42 15.17 15.17 11516627108 14.16 14.16 11516627108
17 메가터치 446540 16 4695 2 265 5.98 7835448 9976338 20771000 7835448 5.98 78.54 37.72 37.72 37083090217 38.03 38.03 37083090217
18 케스피온 079190 17 617 1 142 29.89 7305098 202998 38355514 7305098 29.89 3598.61 19.05 19.05 4374906773 18.49 18.49 4374906773
19 삼성전자 005930 18 54600 2 300 0.55 7195362 22454204 5919637922 7195362 0.55 32.04 0.12 0.12 392932158700 0.12 0.12 392932158700
20 엠디바이스 226590 19 13980 2 1280 10.08 7123149 12356325 10567784 7123149 10.08 57.65 67.40 67.40 99212629515 67.15 67.15 99212629515
21 보해양조 000890 20 547 2 53 10.73 6095330 1227383 139120129 6095330 10.73 496.61 4.38 4.38 3249752513 4.27 4.27 3249752513
22 태양금속 004100 21 2335 5 -720 -23.57 5543752 14529586 36700000 5543752 -23.57 38.15 15.11 15.11 12790969029 14.93 14.93 12790969029
23 평화홀딩스 010770 22 5850 2 1340 29.71 5493314 5854653 14625466 5493314 29.71 93.83 37.56 37.56 31114068640 36.37 36.37 31114068640
24 KODEX 2차전지산업레버리지 462330 23 863 5 -7 -0.80 5369303 16063624 227500000 5369303 -0.80 33.43 2.36 2.36 4699386952 2.39 2.39 4699386952
25 시공테크 020710 24 8400 5 -390 -4.44 5352168 20078658 20047970 5352168 -4.44 26.66 26.70 26.70 44400928395 26.37 26.37 44400928395
26 KODEX 미국AI전력핵심인프라 487230 25 12220 2 380 3.21 5215444 1411523 40300000 5215444 3.21 369.49 12.94 12.94 63497063212 12.89 12.89 63497063212
27 오리엔트바이오 002630 26 1445 2 68 4.94 5119217 23021732 118583005 5119217 4.94 22.24 4.32 4.32 7511870105 4.38 4.38 7511870105
28 아이윈플러스 123010 27 1349 2 254 23.20 5054736 376430 32658542 5054736 23.20 1342.81 15.48 15.48 6567969670 14.91 14.91 6567969670
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 110 5 -1 -0.90 5020719 24526092 1497000000 5020719 -0.90 20.47 0.34 0.34 550933407 0.33 0.33 550933407
30 대성창투 027830 29 2600 5 -290 -10.03 4967776 24983728 54000000 4967776 -10.03 19.88 9.20 9.20 13032837917 9.28 9.28 13032837917
31 포니링크 064800 30 1089 2 91 9.12 4963595 849296 127807298 4963595 9.12 584.44 3.88 3.88 5499182755 3.95 3.95 5499182755

31
top30/20250507/top30-av-20250507-110000.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,252670,1,2135,5,-25,-1.16,58204208,110818600,535300000,58204208,-1.16,52.52,10.87,10.87,124061795371,10.86,10.86,124061795371
대영포장,014160,2,1393,2,209,17.65,27619406,15063134,108394549,27619406,17.65,183.36,25.48,25.48,38058016345,25.21,25.21,38058016345
아남전자,008700,3,1587,2,232,17.12,18709650,225447,77124820,18709650,17.12,8298.91,24.26,24.26,29177106958,23.84,23.84,29177106958
평화산업,090080,4,1313,2,252,23.75,18115174,7570013,54902259,18115174,23.75,239.30,33.00,33.00,23101006760,32.05,32.05,23101006760
웅진,016880,5,1845,2,143,8.40,16570725,49488632,79927080,16570725,8.40,33.48,20.73,20.73,29412261129,19.95,19.95,29412261129
KODEX 코스닥150레버리지,233740,6,6910,5,-120,-1.71,14839157,24532612,261200000,14839157,-1.71,60.49,5.68,5.68,102775439960,5.69,5.69,102775439960
포메탈,119500,7,4575,2,625,15.82,14728114,12429031,11847232,14728114,15.82,118.50,124.32,124.32,67613642112,124.75,124.75,67613642112
KODEX 코스닥150선물인버스,251340,8,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749
형지I&C,011080,9,2210,5,-115,-4.95,12343744,69518800,31541686,12343744,-4.95,17.76,39.13,39.13,28959649517,41.54,41.54,28959649517
KODEX 레버리지,122630,10,15770,2,220,1.41,10405495,15264588,156200000,10405495,1.41,68.17,6.66,6.66,164143453538,6.66,6.66,164143453538
큐라티스,348080,11,1660,2,109,7.03,9457172,19968096,73862864,9457172,7.03,47.36,12.80,12.80,15277880418,12.46,12.46,15277880418
KODEX 인버스,114800,12,4420,5,-30,-0.67,8448924,14677875,121700000,8448924,-0.67,57.56,6.94,6.94,37298272994,6.93,6.93,37298272994
윌비스,008600,13,711,2,51,7.73,8169721,1575838,67236039,8169721,7.73,518.44,12.15,12.15,6068515432,12.69,12.69,6068515432
두산에너빌리티,034020,14,26850,5,-850,-3.07,8109923,11490437,640561146,8109923,-3.07,70.58,1.27,1.27,212135433300,1.23,1.23,212135433300
메가터치,446540,15,4675,2,245,5.53,7935330,9976338,20771000,7935330,5.53,79.54,38.20,38.20,37550468987,38.67,38.67,37550468987
한성크린텍,066980,16,1566,1,361,29.96,7883948,210752,51935125,7883948,29.96,3740.86,15.18,15.18,11521379918,14.17,14.17,11521379918
삼성전자,005930,17,54600,2,300,0.55,7690679,22454204,5919637922,7690679,0.55,34.25,0.13,0.13,419976671200,0.13,0.13,419976671200
케스피온,079190,18,617,1,142,29.89,7323126,202998,38355514,7323126,29.89,3607.49,19.09,19.09,4386030049,18.53,18.53,4386030049
엠디바이스,226590,19,13970,2,1270,10.00,7169341,12356325,10567784,7169341,10.00,58.02,67.84,67.84,99858021955,67.64,67.64,99858021955
보해양조,000890,20,543,2,49,9.92,7096771,1227383,139120129,7096771,9.92,578.20,5.10,5.10,3804331010,5.04,5.04,3804331010
KODEX 2차전지산업레버리지,462330,21,859,5,-11,-1.26,5732643,16063624,227500000,5732643,-1.26,35.69,2.52,2.52,5012045996,2.56,2.56,5012045996
태양금속,004100,22,2335,5,-720,-23.57,5650371,14529586,36700000,5650371,-23.57,38.89,15.40,15.40,13039826739,15.22,15.22,13039826739
평화홀딩스,010770,23,5860,1,1350,29.93,5591727,5854653,14625466,5591727,29.93,95.51,38.23,38.23,31690411660,36.98,36.98,31690411660
시공테크,020710,24,8300,5,-490,-5.57,5500891,20078658,20047970,5500891,-5.57,27.40,27.44,27.44,45638214920,27.43,27.43,45638214920
KODEX 미국AI전력핵심인프라,487230,25,12220,2,380,3.21,5240345,1411523,40300000,5240345,3.21,371.25,13.00,13.00,63801332532,12.96,12.96,63801332532
오리엔트바이오,002630,26,1446,2,69,5.01,5201847,23021732,118583005,5201847,5.01,22.60,4.39,4.39,7631576058,4.45,4.45,7631576058
아이윈플러스,123010,27,1345,2,250,22.83,5144004,376430,32658542,5144004,22.83,1366.52,15.75,15.75,6687975358,15.23,15.23,6687975358
대성창투,027830,28,2565,5,-325,-11.25,5141489,24983728,54000000,5141489,-11.25,20.58,9.52,9.52,13479633787,9.73,9.73,13479633787
미래산업,025560,29,748,2,98,15.08,5111039,1209980,59566032,5111039,15.08,422.41,8.58,8.58,3879975325,8.71,8.71,3879975325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,110,5,-1,-0.90,5023770,24526092,1497000000,5023770,-0.90,20.48,0.34,0.34,551269017,0.33,0.33,551269017
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 2135 5 -25 -1.16 58204208 110818600 535300000 58204208 -1.16 52.52 10.87 10.87 124061795371 10.86 10.86 124061795371
3 대영포장 014160 2 1393 2 209 17.65 27619406 15063134 108394549 27619406 17.65 183.36 25.48 25.48 38058016345 25.21 25.21 38058016345
4 아남전자 008700 3 1587 2 232 17.12 18709650 225447 77124820 18709650 17.12 8298.91 24.26 24.26 29177106958 23.84 23.84 29177106958
5 평화산업 090080 4 1313 2 252 23.75 18115174 7570013 54902259 18115174 23.75 239.30 33.00 33.00 23101006760 32.05 32.05 23101006760
6 웅진 016880 5 1845 2 143 8.40 16570725 49488632 79927080 16570725 8.40 33.48 20.73 20.73 29412261129 19.95 19.95 29412261129
7 KODEX 코스닥150레버리지 233740 6 6910 5 -120 -1.71 14839157 24532612 261200000 14839157 -1.71 60.49 5.68 5.68 102775439960 5.69 5.69 102775439960
8 포메탈 119500 7 4575 2 625 15.82 14728114 12429031 11847232 14728114 15.82 118.50 124.32 124.32 67613642112 124.75 124.75 67613642112
9 KODEX 코스닥150선물인버스 251340 8 3950 2 35 0.89 13141048 35133364 71200000 13141048 0.89 37.40 18.46 18.46 51860991749 18.44 18.44 51860991749
10 형지I&C 011080 9 2210 5 -115 -4.95 12343744 69518800 31541686 12343744 -4.95 17.76 39.13 39.13 28959649517 41.54 41.54 28959649517
11 KODEX 레버리지 122630 10 15770 2 220 1.41 10405495 15264588 156200000 10405495 1.41 68.17 6.66 6.66 164143453538 6.66 6.66 164143453538
12 큐라티스 348080 11 1660 2 109 7.03 9457172 19968096 73862864 9457172 7.03 47.36 12.80 12.80 15277880418 12.46 12.46 15277880418
13 KODEX 인버스 114800 12 4420 5 -30 -0.67 8448924 14677875 121700000 8448924 -0.67 57.56 6.94 6.94 37298272994 6.93 6.93 37298272994
14 윌비스 008600 13 711 2 51 7.73 8169721 1575838 67236039 8169721 7.73 518.44 12.15 12.15 6068515432 12.69 12.69 6068515432
15 두산에너빌리티 034020 14 26850 5 -850 -3.07 8109923 11490437 640561146 8109923 -3.07 70.58 1.27 1.27 212135433300 1.23 1.23 212135433300
16 메가터치 446540 15 4675 2 245 5.53 7935330 9976338 20771000 7935330 5.53 79.54 38.20 38.20 37550468987 38.67 38.67 37550468987
17 한성크린텍 066980 16 1566 1 361 29.96 7883948 210752 51935125 7883948 29.96 3740.86 15.18 15.18 11521379918 14.17 14.17 11521379918
18 삼성전자 005930 17 54600 2 300 0.55 7690679 22454204 5919637922 7690679 0.55 34.25 0.13 0.13 419976671200 0.13 0.13 419976671200
19 케스피온 079190 18 617 1 142 29.89 7323126 202998 38355514 7323126 29.89 3607.49 19.09 19.09 4386030049 18.53 18.53 4386030049
20 엠디바이스 226590 19 13970 2 1270 10.00 7169341 12356325 10567784 7169341 10.00 58.02 67.84 67.84 99858021955 67.64 67.64 99858021955
21 보해양조 000890 20 543 2 49 9.92 7096771 1227383 139120129 7096771 9.92 578.20 5.10 5.10 3804331010 5.04 5.04 3804331010
22 KODEX 2차전지산업레버리지 462330 21 859 5 -11 -1.26 5732643 16063624 227500000 5732643 -1.26 35.69 2.52 2.52 5012045996 2.56 2.56 5012045996
23 태양금속 004100 22 2335 5 -720 -23.57 5650371 14529586 36700000 5650371 -23.57 38.89 15.40 15.40 13039826739 15.22 15.22 13039826739
24 평화홀딩스 010770 23 5860 1 1350 29.93 5591727 5854653 14625466 5591727 29.93 95.51 38.23 38.23 31690411660 36.98 36.98 31690411660
25 시공테크 020710 24 8300 5 -490 -5.57 5500891 20078658 20047970 5500891 -5.57 27.40 27.44 27.44 45638214920 27.43 27.43 45638214920
26 KODEX 미국AI전력핵심인프라 487230 25 12220 2 380 3.21 5240345 1411523 40300000 5240345 3.21 371.25 13.00 13.00 63801332532 12.96 12.96 63801332532
27 오리엔트바이오 002630 26 1446 2 69 5.01 5201847 23021732 118583005 5201847 5.01 22.60 4.39 4.39 7631576058 4.45 4.45 7631576058
28 아이윈플러스 123010 27 1345 2 250 22.83 5144004 376430 32658542 5144004 22.83 1366.52 15.75 15.75 6687975358 15.23 15.23 6687975358
29 대성창투 027830 28 2565 5 -325 -11.25 5141489 24983728 54000000 5141489 -11.25 20.58 9.52 9.52 13479633787 9.73 9.73 13479633787
30 미래산업 025560 29 748 2 98 15.08 5111039 1209980 59566032 5111039 15.08 422.41 8.58 8.58 3879975325 8.71 8.71 3879975325
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 110 5 -1 -0.90 5023770 24526092 1497000000 5023770 -0.90 20.48 0.34 0.34 551269017 0.33 0.33 551269017

31
top30/20250507/top30-av-20250507-111000.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,252670,1,2140,5,-20,-0.93,60513762,110818600,535300000,60513762,-0.93,54.61,11.30,11.30,129003830696,11.26,11.26,129003830696
대영포장,014160,2,1449,2,265,22.38,30317035,15063134,108394549,30317035,22.38,201.27,27.97,27.97,41907202385,26.68,26.68,41907202385
웅진,016880,3,1850,2,148,8.70,23151076,49488632,79927080,23151076,8.70,46.78,28.97,28.97,41803821798,28.27,28.27,41803821798
아남전자,008700,4,1586,2,231,17.05,19524279,225447,77124820,19524279,17.05,8660.25,25.32,25.32,30481081306,24.92,24.92,30481081306
평화산업,090080,5,1333,2,272,25.64,18999194,7570013,54902259,18999194,25.64,250.98,34.61,34.61,24277204678,33.17,33.17,24277204678
KODEX 코스닥150레버리지,233740,6,6875,5,-155,-2.20,15486818,24532612,261200000,15486818,-2.20,63.13,5.93,5.93,107232437062,5.97,5.97,107232437062
포메탈,119500,7,4555,2,605,15.32,14994104,12429031,11847232,14994104,15.32,120.64,126.56,126.56,68822001577,127.53,127.53,68822001577
KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787
형지I&C,011080,9,2205,5,-120,-5.16,12435369,69518800,31541686,12435369,-5.16,17.89,39.43,39.43,29161830847,41.93,41.93,29161830847
KODEX 레버리지,122630,10,15720,2,170,1.09,10682616,15264588,156200000,10682616,1.09,69.98,6.84,6.84,168501605086,6.86,6.86,168501605086
큐라티스,348080,11,1638,2,87,5.61,9574007,19968096,73862864,9574007,5.61,47.95,12.96,12.96,15470593245,12.79,12.79,15470593245
KODEX 인버스,114800,12,4430,5,-20,-0.45,8673224,14677875,121700000,8673224,-0.45,59.09,7.13,7.13,38290609035,7.10,7.10,38290609035
윌비스,008600,13,713,2,53,8.03,8216352,1575838,67236039,8216352,8.03,521.40,12.22,12.22,6101689445,12.73,12.73,6101689445
두산에너빌리티,034020,14,26725,5,-975,-3.52,8210627,11490437,640561146,8210627,-3.52,71.46,1.28,1.28,214829100000,1.25,1.25,214829100000
메가터치,446540,15,4670,2,240,5.42,7982486,9976338,20771000,7982486,5.42,80.01,38.43,38.43,37770972599,38.94,38.94,37770972599
삼성전자,005930,16,54500,2,200,0.37,7891201,22454204,5919637922,7891201,0.37,35.14,0.13,0.13,430916668950,0.13,0.13,430916668950
한성크린텍,066980,17,1566,1,361,29.96,7888902,210752,51935125,7888902,29.96,3743.22,15.19,15.19,11529137882,14.18,14.18,11529137882
보해양조,000890,18,534,2,40,8.10,7466046,1227383,139120129,7466046,8.10,608.29,5.37,5.37,4003645224,5.39,5.39,4003645224
케스피온,079190,19,617,1,142,29.89,7328207,202998,38355514,7328207,29.89,3609.99,19.11,19.11,4389165026,18.55,18.55,4389165026
엠디바이스,226590,20,13820,2,1120,8.82,7288481,12356325,10567784,7288481,8.82,58.99,68.97,68.97,101512744060,69.51,69.51,101512744060
미래산업,025560,21,719,2,69,10.62,7001147,1209980,59566032,7001147,10.62,578.62,11.75,11.75,5263034419,12.29,12.29,5263034419
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,111,3,0,0.00,6132582,24526092,1497000000,6132582,0.00,25.00,0.41,0.41,673274536,0.41,0.41,673274536
KODEX 2차전지산업레버리지,462330,23,857,5,-13,-1.49,5972277,16063624,227500000,5972277,-1.49,37.18,2.63,2.63,5217675241,2.68,2.68,5217675241
태양금속,004100,24,2345,5,-710,-23.24,5713554,14529586,36700000,5713554,-23.24,39.32,15.57,15.57,13187906163,15.32,15.32,13187906163
시공테크,020710,25,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420
평화홀딩스,010770,26,5860,1,1350,29.93,5608045,5854653,14625466,5608045,29.93,95.79,38.34,38.34,31786032140,37.09,37.09,31786032140
KODEX 미국AI전력핵심인프라,487230,27,12230,2,390,3.29,5288920,1411523,40300000,5288920,3.29,374.70,13.12,13.12,64395323017,13.07,13.07,64395323017
대성창투,027830,28,2540,5,-350,-12.11,5253659,24983728,54000000,5253659,-12.11,21.03,9.73,9.73,13766730767,10.04,10.04,13766730767
오리엔트바이오,002630,29,1448,2,71,5.16,5252606,23021732,118583005,5252606,5.16,22.82,4.43,4.43,7705108343,4.49,4.49,7705108343
아이윈플러스,123010,30,1348,2,253,23.11,5215323,376430,32658542,5215323,23.11,1385.47,15.97,15.97,6784388337,15.41,15.41,6784388337
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 2140 5 -20 -0.93 60513762 110818600 535300000 60513762 -0.93 54.61 11.30 11.30 129003830696 11.26 11.26 129003830696
3 대영포장 014160 2 1449 2 265 22.38 30317035 15063134 108394549 30317035 22.38 201.27 27.97 27.97 41907202385 26.68 26.68 41907202385
4 웅진 016880 3 1850 2 148 8.70 23151076 49488632 79927080 23151076 8.70 46.78 28.97 28.97 41803821798 28.27 28.27 41803821798
5 아남전자 008700 4 1586 2 231 17.05 19524279 225447 77124820 19524279 17.05 8660.25 25.32 25.32 30481081306 24.92 24.92 30481081306
6 평화산업 090080 5 1333 2 272 25.64 18999194 7570013 54902259 18999194 25.64 250.98 34.61 34.61 24277204678 33.17 33.17 24277204678
7 KODEX 코스닥150레버리지 233740 6 6875 5 -155 -2.20 15486818 24532612 261200000 15486818 -2.20 63.13 5.93 5.93 107232437062 5.97 5.97 107232437062
8 포메탈 119500 7 4555 2 605 15.32 14994104 12429031 11847232 14994104 15.32 120.64 126.56 126.56 68822001577 127.53 127.53 68822001577
9 KODEX 코스닥150선물인버스 251340 8 3965 2 50 1.28 14573383 35133364 71200000 14573383 1.28 41.48 20.47 20.47 57532779787 20.38 20.38 57532779787
10 형지I&C 011080 9 2205 5 -120 -5.16 12435369 69518800 31541686 12435369 -5.16 17.89 39.43 39.43 29161830847 41.93 41.93 29161830847
11 KODEX 레버리지 122630 10 15720 2 170 1.09 10682616 15264588 156200000 10682616 1.09 69.98 6.84 6.84 168501605086 6.86 6.86 168501605086
12 큐라티스 348080 11 1638 2 87 5.61 9574007 19968096 73862864 9574007 5.61 47.95 12.96 12.96 15470593245 12.79 12.79 15470593245
13 KODEX 인버스 114800 12 4430 5 -20 -0.45 8673224 14677875 121700000 8673224 -0.45 59.09 7.13 7.13 38290609035 7.10 7.10 38290609035
14 윌비스 008600 13 713 2 53 8.03 8216352 1575838 67236039 8216352 8.03 521.40 12.22 12.22 6101689445 12.73 12.73 6101689445
15 두산에너빌리티 034020 14 26725 5 -975 -3.52 8210627 11490437 640561146 8210627 -3.52 71.46 1.28 1.28 214829100000 1.25 1.25 214829100000
16 메가터치 446540 15 4670 2 240 5.42 7982486 9976338 20771000 7982486 5.42 80.01 38.43 38.43 37770972599 38.94 38.94 37770972599
17 삼성전자 005930 16 54500 2 200 0.37 7891201 22454204 5919637922 7891201 0.37 35.14 0.13 0.13 430916668950 0.13 0.13 430916668950
18 한성크린텍 066980 17 1566 1 361 29.96 7888902 210752 51935125 7888902 29.96 3743.22 15.19 15.19 11529137882 14.18 14.18 11529137882
19 보해양조 000890 18 534 2 40 8.10 7466046 1227383 139120129 7466046 8.10 608.29 5.37 5.37 4003645224 5.39 5.39 4003645224
20 케스피온 079190 19 617 1 142 29.89 7328207 202998 38355514 7328207 29.89 3609.99 19.11 19.11 4389165026 18.55 18.55 4389165026
21 엠디바이스 226590 20 13820 2 1120 8.82 7288481 12356325 10567784 7288481 8.82 58.99 68.97 68.97 101512744060 69.51 69.51 101512744060
22 미래산업 025560 21 719 2 69 10.62 7001147 1209980 59566032 7001147 10.62 578.62 11.75 11.75 5263034419 12.29 12.29 5263034419
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 111 3 0 0.00 6132582 24526092 1497000000 6132582 0.00 25.00 0.41 0.41 673274536 0.41 0.41 673274536
24 KODEX 2차전지산업레버리지 462330 23 857 5 -13 -1.49 5972277 16063624 227500000 5972277 -1.49 37.18 2.63 2.63 5217675241 2.68 2.68 5217675241
25 태양금속 004100 24 2345 5 -710 -23.24 5713554 14529586 36700000 5713554 -23.24 39.32 15.57 15.57 13187906163 15.32 15.32 13187906163
26 시공테크 020710 25 8140 5 -650 -7.39 5654039 20078658 20047970 5654039 -7.39 28.16 28.20 28.20 46895880420 28.74 28.74 46895880420
27 평화홀딩스 010770 26 5860 1 1350 29.93 5608045 5854653 14625466 5608045 29.93 95.79 38.34 38.34 31786032140 37.09 37.09 31786032140
28 KODEX 미국AI전력핵심인프라 487230 27 12230 2 390 3.29 5288920 1411523 40300000 5288920 3.29 374.70 13.12 13.12 64395323017 13.07 13.07 64395323017
29 대성창투 027830 28 2540 5 -350 -12.11 5253659 24983728 54000000 5253659 -12.11 21.03 9.73 9.73 13766730767 10.04 10.04 13766730767
30 오리엔트바이오 002630 29 1448 2 71 5.16 5252606 23021732 118583005 5252606 5.16 22.82 4.43 4.43 7705108343 4.49 4.49 7705108343
31 아이윈플러스 123010 30 1348 2 253 23.11 5215323 376430 32658542 5215323 23.11 1385.47 15.97 15.97 6784388337 15.41 15.41 6784388337

31
top30/20250507/top30-av-20250507-112000.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,252670,1,2140,5,-20,-0.93,60677106,110818600,535300000,60677106,-0.93,54.75,11.34,11.34,129353339413,11.29,11.29,129353339413
대영포장,014160,2,1446,2,262,22.13,33578488,15063134,108394549,33578488,22.13,222.92,30.98,30.98,46653149017,29.76,29.76,46653149017
웅진,016880,3,1817,2,115,6.76,25018726,49488632,79927080,25018726,6.76,50.55,31.30,31.30,45193409539,31.12,31.12,45193409539
아남전자,008700,4,1584,2,229,16.90,20245971,225447,77124820,20245971,16.90,8980.37,26.25,26.25,31624958180,25.89,25.89,31624958180
평화산업,090080,5,1325,2,264,24.88,19426120,7570013,54902259,19426120,24.88,256.62,35.38,35.38,24842873245,34.15,34.15,24842873245
KODEX 코스닥150레버리지,233740,6,6875,5,-155,-2.20,15862555,24532612,261200000,15862555,-2.20,64.66,6.07,6.07,109814629688,6.12,6.12,109814629688
포메탈,119500,7,4515,2,565,14.30,15179795,12429031,11847232,15179795,14.30,122.13,128.13,128.13,69670322552,130.25,130.25,69670322552
KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548
형지I&C,011080,9,2200,5,-125,-5.38,12546699,69518800,31541686,12546699,-5.38,18.05,39.78,39.78,29407387219,42.38,42.38,29407387219
KODEX 레버리지,122630,10,15735,2,185,1.19,10759882,15264588,156200000,10759882,1.19,70.49,6.89,6.89,169716933772,6.91,6.91,169716933772
큐라티스,348080,11,1628,2,77,4.96,9662826,19968096,73862864,9662826,4.96,48.39,13.08,13.08,15615550498,12.99,12.99,15615550498
미래산업,025560,12,750,2,100,15.38,8792294,1209980,59566032,8792294,15.38,726.65,14.76,14.76,6602084129,14.78,14.78,6602084129
KODEX 인버스,114800,13,4425,5,-25,-0.56,8686563,14677875,121700000,8686563,-0.56,59.18,7.14,7.14,38349637346,7.12,7.12,38349637346
윌비스,008600,14,712,2,52,7.88,8351577,1575838,67236039,8351577,7.88,529.98,12.42,12.42,6198657413,12.95,12.95,6198657413
두산에너빌리티,034020,15,26650,5,-1050,-3.79,8315657,11490437,640561146,8315657,-3.79,72.37,1.30,1.30,217626152700,1.27,1.27,217626152700
메가터치,446540,16,4630,2,200,4.51,8083430,9976338,20771000,8083430,4.51,81.03,38.92,38.92,38240563610,39.76,39.76,38240563610
삼성전자,005930,17,54500,2,200,0.37,8063551,22454204,5919637922,8063551,0.37,35.91,0.14,0.14,440313551200,0.14,0.14,440313551200
한성크린텍,066980,18,1566,1,361,29.96,7893606,210752,51935125,7893606,29.96,3745.45,15.20,15.20,11536504346,14.18,14.18,11536504346
보해양조,000890,19,536,2,42,8.50,7594341,1227383,139120129,7594341,8.50,618.74,5.46,5.46,4072245403,5.46,5.46,4072245403
엠디바이스,226590,20,13920,2,1220,9.61,7376802,12356325,10567784,7376802,9.61,59.70,69.80,69.80,102736135785,69.84,69.84,102736135785
케스피온,079190,21,617,1,142,29.89,7333362,202998,38355514,7333362,29.89,3612.53,19.12,19.12,4392345661,18.56,18.56,4392345661
KODEX 2차전지산업레버리지,462330,22,859,5,-11,-1.26,6335147,16063624,227500000,6335147,-1.26,39.44,2.78,2.78,5529507757,2.83,2.83,5529507757
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,6132582,24526092,1497000000,6132582,0.00,25.00,0.41,0.41,673274536,0.41,0.41,673274536
KODEX 미국AI전력핵심인프라,487230,24,12265,2,425,3.59,5918633,1411523,40300000,5918633,3.59,419.31,14.69,14.69,72105349542,14.59,14.59,72105349542
태양금속,004100,25,2340,5,-715,-23.40,5784712,14529586,36700000,5784712,-23.40,39.81,15.76,15.76,13354103135,15.55,15.55,13354103135
시공테크,020710,26,8240,5,-550,-6.26,5780894,20078658,20047970,5780894,-6.26,28.79,28.84,28.84,47932091855,29.02,29.02,47932091855
평화홀딩스,010770,27,5860,1,1350,29.93,5612036,5854653,14625466,5612036,29.93,95.86,38.37,38.37,31809419400,37.11,37.11,31809419400
오리엔트바이오,002630,28,1455,2,78,5.66,5402385,23021732,118583005,5402385,5.66,23.47,4.56,4.56,7922870588,4.59,4.59,7922870588
밸로프,331520,29,675,2,69,11.39,5372174,1301108,50864390,5372174,11.39,412.89,10.56,10.56,3583649906,10.44,10.44,3583649906
대성창투,027830,30,2560,5,-330,-11.42,5323656,24983728,54000000,5323656,-11.42,21.31,9.86,9.86,13944887387,10.09,10.09,13944887387
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 2140 5 -20 -0.93 60677106 110818600 535300000 60677106 -0.93 54.75 11.34 11.34 129353339413 11.29 11.29 129353339413
3 대영포장 014160 2 1446 2 262 22.13 33578488 15063134 108394549 33578488 22.13 222.92 30.98 30.98 46653149017 29.76 29.76 46653149017
4 웅진 016880 3 1817 2 115 6.76 25018726 49488632 79927080 25018726 6.76 50.55 31.30 31.30 45193409539 31.12 31.12 45193409539
5 아남전자 008700 4 1584 2 229 16.90 20245971 225447 77124820 20245971 16.90 8980.37 26.25 26.25 31624958180 25.89 25.89 31624958180
6 평화산업 090080 5 1325 2 264 24.88 19426120 7570013 54902259 19426120 24.88 256.62 35.38 35.38 24842873245 34.15 34.15 24842873245
7 KODEX 코스닥150레버리지 233740 6 6875 5 -155 -2.20 15862555 24532612 261200000 15862555 -2.20 64.66 6.07 6.07 109814629688 6.12 6.12 109814629688
8 포메탈 119500 7 4515 2 565 14.30 15179795 12429031 11847232 15179795 14.30 122.13 128.13 128.13 69670322552 130.25 130.25 69670322552
9 KODEX 코스닥150선물인버스 251340 8 3965 2 50 1.28 14937343 35133364 71200000 14937343 1.28 42.52 20.98 20.98 58975834548 20.89 20.89 58975834548
10 형지I&C 011080 9 2200 5 -125 -5.38 12546699 69518800 31541686 12546699 -5.38 18.05 39.78 39.78 29407387219 42.38 42.38 29407387219
11 KODEX 레버리지 122630 10 15735 2 185 1.19 10759882 15264588 156200000 10759882 1.19 70.49 6.89 6.89 169716933772 6.91 6.91 169716933772
12 큐라티스 348080 11 1628 2 77 4.96 9662826 19968096 73862864 9662826 4.96 48.39 13.08 13.08 15615550498 12.99 12.99 15615550498
13 미래산업 025560 12 750 2 100 15.38 8792294 1209980 59566032 8792294 15.38 726.65 14.76 14.76 6602084129 14.78 14.78 6602084129
14 KODEX 인버스 114800 13 4425 5 -25 -0.56 8686563 14677875 121700000 8686563 -0.56 59.18 7.14 7.14 38349637346 7.12 7.12 38349637346
15 윌비스 008600 14 712 2 52 7.88 8351577 1575838 67236039 8351577 7.88 529.98 12.42 12.42 6198657413 12.95 12.95 6198657413
16 두산에너빌리티 034020 15 26650 5 -1050 -3.79 8315657 11490437 640561146 8315657 -3.79 72.37 1.30 1.30 217626152700 1.27 1.27 217626152700
17 메가터치 446540 16 4630 2 200 4.51 8083430 9976338 20771000 8083430 4.51 81.03 38.92 38.92 38240563610 39.76 39.76 38240563610
18 삼성전자 005930 17 54500 2 200 0.37 8063551 22454204 5919637922 8063551 0.37 35.91 0.14 0.14 440313551200 0.14 0.14 440313551200
19 한성크린텍 066980 18 1566 1 361 29.96 7893606 210752 51935125 7893606 29.96 3745.45 15.20 15.20 11536504346 14.18 14.18 11536504346
20 보해양조 000890 19 536 2 42 8.50 7594341 1227383 139120129 7594341 8.50 618.74 5.46 5.46 4072245403 5.46 5.46 4072245403
21 엠디바이스 226590 20 13920 2 1220 9.61 7376802 12356325 10567784 7376802 9.61 59.70 69.80 69.80 102736135785 69.84 69.84 102736135785
22 케스피온 079190 21 617 1 142 29.89 7333362 202998 38355514 7333362 29.89 3612.53 19.12 19.12 4392345661 18.56 18.56 4392345661
23 KODEX 2차전지산업레버리지 462330 22 859 5 -11 -1.26 6335147 16063624 227500000 6335147 -1.26 39.44 2.78 2.78 5529507757 2.83 2.83 5529507757
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 111 3 0 0.00 6132582 24526092 1497000000 6132582 0.00 25.00 0.41 0.41 673274536 0.41 0.41 673274536
25 KODEX 미국AI전력핵심인프라 487230 24 12265 2 425 3.59 5918633 1411523 40300000 5918633 3.59 419.31 14.69 14.69 72105349542 14.59 14.59 72105349542
26 태양금속 004100 25 2340 5 -715 -23.40 5784712 14529586 36700000 5784712 -23.40 39.81 15.76 15.76 13354103135 15.55 15.55 13354103135
27 시공테크 020710 26 8240 5 -550 -6.26 5780894 20078658 20047970 5780894 -6.26 28.79 28.84 28.84 47932091855 29.02 29.02 47932091855
28 평화홀딩스 010770 27 5860 1 1350 29.93 5612036 5854653 14625466 5612036 29.93 95.86 38.37 38.37 31809419400 37.11 37.11 31809419400
29 오리엔트바이오 002630 28 1455 2 78 5.66 5402385 23021732 118583005 5402385 5.66 23.47 4.56 4.56 7922870588 4.59 4.59 7922870588
30 밸로프 331520 29 675 2 69 11.39 5372174 1301108 50864390 5372174 11.39 412.89 10.56 10.56 3583649906 10.44 10.44 3583649906
31 대성창투 027830 30 2560 5 -330 -11.42 5323656 24983728 54000000 5323656 -11.42 21.31 9.86 9.86 13944887387 10.09 10.09 13944887387

31
top30/20250507/top30-av-20250507-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,61083987,110818600,535300000,61083987,-0.93,55.12,11.41,11.41,130223673897,11.37,11.37,130223673897
대영포장,014160,2,1440,2,256,21.62,34714504,15063134,108394549,34714504,21.62,230.46,32.03,32.03,48294552385,30.94,30.94,48294552385
웅진,016880,3,1796,2,94,5.52,25719275,49488632,79927080,25719275,5.52,51.97,32.18,32.18,46455027047,32.36,32.36,46455027047
아남전자,008700,4,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595
평화산업,090080,5,1327,2,266,25.07,19751413,7570013,54902259,19751413,25.07,260.92,35.98,35.98,25272052207,34.69,34.69,25272052207
KODEX 코스닥150레버리지,233740,6,6860,5,-170,-2.42,16242349,24532612,261200000,16242349,-2.42,66.21,6.22,6.22,112421996374,6.27,6.27,112421996374
포메탈,119500,7,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979
KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,15002878,35133364,71200000,15002878,1.28,42.70,21.07,21.07,59235727243,20.98,20.98,59235727243
형지I&C,011080,9,2185,5,-140,-6.02,12738053,69518800,31541686,12738053,-6.02,18.32,40.38,40.38,29826017199,43.28,43.28,29826017199
KODEX 레버리지,122630,10,15735,2,185,1.19,11015404,15264588,156200000,11015404,1.19,72.16,7.05,7.05,173733116818,7.07,7.07,173733116818
미래산업,025560,11,765,2,115,17.69,10243890,1209980,59566032,10243890,17.69,846.62,17.20,17.20,7699788554,16.90,16.90,7699788554
큐라티스,348080,12,1648,2,97,6.25,9752638,19968096,73862864,9752638,6.25,48.84,13.20,13.20,15761741396,12.95,12.95,15761741396
KODEX 인버스,114800,13,4425,5,-25,-0.56,8820753,14677875,121700000,8820753,-0.56,60.10,7.25,7.25,38943455726,7.23,7.23,38943455726
두산에너빌리티,034020,14,26550,5,-1150,-4.15,8485649,11490437,640561146,8485649,-4.15,73.85,1.32,1.32,222139027175,1.31,1.31,222139027175
윌비스,008600,15,712,2,52,7.88,8395684,1575838,67236039,8395684,7.88,532.78,12.49,12.49,6229967967,13.01,13.01,6229967967
삼성전자,005930,16,54400,2,100,0.18,8328499,22454204,5919637922,8328499,0.18,37.09,0.14,0.14,454744984900,0.14,0.14,454744984900
메가터치,446540,17,4655,2,225,5.08,8278341,9976338,20771000,8278341,5.08,82.98,39.86,39.86,39139316250,40.48,40.48,39139316250
한성크린텍,066980,18,1566,1,361,29.96,7894208,210752,51935125,7894208,29.96,3745.73,15.20,15.20,11537447078,14.19,14.19,11537447078
보해양조,000890,19,530,2,36,7.29,7767467,1227383,139120129,7767467,7.29,632.85,5.58,5.58,4164042834,5.65,5.65,4164042834
엠디바이스,226590,20,13780,2,1080,8.50,7463826,12356325,10567784,7463826,8.50,60.40,70.63,70.63,103935581760,71.37,71.37,103935581760
케스피온,079190,21,617,1,142,29.89,7335106,202998,38355514,7335106,29.89,3613.39,19.12,19.12,4393421709,18.56,18.56,4393421709
KODEX 2차전지산업레버리지,462330,22,857,5,-13,-1.49,6539064,16063624,227500000,6539064,-1.49,40.71,2.87,2.87,5704225812,2.93,2.93,5704225812
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,6135481,24526092,1497000000,6135481,0.00,25.02,0.41,0.41,673596322,0.41,0.41,673596322
KODEX 미국AI전력핵심인프라,487230,24,12245,2,405,3.42,5937680,1411523,40300000,5937680,3.42,420.66,14.73,14.73,72338682134,14.66,14.66,72338682134
시공테크,020710,25,8280,5,-510,-5.80,5853876,20078658,20047970,5853876,-5.80,29.15,29.20,29.20,48535768025,29.24,29.24,48535768025
태양금속,004100,26,2340,5,-715,-23.40,5815578,14529586,36700000,5815578,-23.40,40.03,15.85,15.85,13426119235,15.63,15.63,13426119235
밸로프,331520,27,687,2,81,13.37,5728671,1301108,50864390,5728671,13.37,440.29,11.26,11.26,3826131521,10.95,10.95,3826131521
평화홀딩스,010770,28,5860,1,1350,29.93,5614693,5854653,14625466,5614693,29.93,95.90,38.39,38.39,31824989420,37.13,37.13,31824989420
오리엔트바이오,002630,29,1446,2,69,5.01,5447990,23021732,118583005,5447990,5.01,23.66,4.59,4.59,7989037668,4.66,4.66,7989037668
대성창투,027830,30,2540,5,-350,-12.11,5386765,24983728,54000000,5386765,-12.11,21.56,9.98,9.98,14105969702,10.28,10.28,14105969702
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 2140 5 -20 -0.93 61083987 110818600 535300000 61083987 -0.93 55.12 11.41 11.41 130223673897 11.37 11.37 130223673897
3 대영포장 014160 2 1440 2 256 21.62 34714504 15063134 108394549 34714504 21.62 230.46 32.03 32.03 48294552385 30.94 30.94 48294552385
4 웅진 016880 3 1796 2 94 5.52 25719275 49488632 79927080 25719275 5.52 51.97 32.18 32.18 46455027047 32.36 32.36 46455027047
5 아남전자 008700 4 1572 2 217 16.01 20459114 225447 77124820 20459114 16.01 9074.91 26.53 26.53 31960673595 26.36 26.36 31960673595
6 평화산업 090080 5 1327 2 266 25.07 19751413 7570013 54902259 19751413 25.07 260.92 35.98 35.98 25272052207 34.69 34.69 25272052207
7 KODEX 코스닥150레버리지 233740 6 6860 5 -170 -2.42 16242349 24532612 261200000 16242349 -2.42 66.21 6.22 6.22 112421996374 6.27 6.27 112421996374
8 포메탈 119500 7 4545 2 595 15.06 15265497 12429031 11847232 15265497 15.06 122.82 128.85 128.85 70058528979 130.11 130.11 70058528979
9 KODEX 코스닥150선물인버스 251340 8 3965 2 50 1.28 15002878 35133364 71200000 15002878 1.28 42.70 21.07 21.07 59235727243 20.98 20.98 59235727243
10 형지I&C 011080 9 2185 5 -140 -6.02 12738053 69518800 31541686 12738053 -6.02 18.32 40.38 40.38 29826017199 43.28 43.28 29826017199
11 KODEX 레버리지 122630 10 15735 2 185 1.19 11015404 15264588 156200000 11015404 1.19 72.16 7.05 7.05 173733116818 7.07 7.07 173733116818
12 미래산업 025560 11 765 2 115 17.69 10243890 1209980 59566032 10243890 17.69 846.62 17.20 17.20 7699788554 16.90 16.90 7699788554
13 큐라티스 348080 12 1648 2 97 6.25 9752638 19968096 73862864 9752638 6.25 48.84 13.20 13.20 15761741396 12.95 12.95 15761741396
14 KODEX 인버스 114800 13 4425 5 -25 -0.56 8820753 14677875 121700000 8820753 -0.56 60.10 7.25 7.25 38943455726 7.23 7.23 38943455726
15 두산에너빌리티 034020 14 26550 5 -1150 -4.15 8485649 11490437 640561146 8485649 -4.15 73.85 1.32 1.32 222139027175 1.31 1.31 222139027175
16 윌비스 008600 15 712 2 52 7.88 8395684 1575838 67236039 8395684 7.88 532.78 12.49 12.49 6229967967 13.01 13.01 6229967967
17 삼성전자 005930 16 54400 2 100 0.18 8328499 22454204 5919637922 8328499 0.18 37.09 0.14 0.14 454744984900 0.14 0.14 454744984900
18 메가터치 446540 17 4655 2 225 5.08 8278341 9976338 20771000 8278341 5.08 82.98 39.86 39.86 39139316250 40.48 40.48 39139316250
19 한성크린텍 066980 18 1566 1 361 29.96 7894208 210752 51935125 7894208 29.96 3745.73 15.20 15.20 11537447078 14.19 14.19 11537447078
20 보해양조 000890 19 530 2 36 7.29 7767467 1227383 139120129 7767467 7.29 632.85 5.58 5.58 4164042834 5.65 5.65 4164042834
21 엠디바이스 226590 20 13780 2 1080 8.50 7463826 12356325 10567784 7463826 8.50 60.40 70.63 70.63 103935581760 71.37 71.37 103935581760
22 케스피온 079190 21 617 1 142 29.89 7335106 202998 38355514 7335106 29.89 3613.39 19.12 19.12 4393421709 18.56 18.56 4393421709
23 KODEX 2차전지산업레버리지 462330 22 857 5 -13 -1.49 6539064 16063624 227500000 6539064 -1.49 40.71 2.87 2.87 5704225812 2.93 2.93 5704225812
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 111 3 0 0.00 6135481 24526092 1497000000 6135481 0.00 25.02 0.41 0.41 673596322 0.41 0.41 673596322
25 KODEX 미국AI전력핵심인프라 487230 24 12245 2 405 3.42 5937680 1411523 40300000 5937680 3.42 420.66 14.73 14.73 72338682134 14.66 14.66 72338682134
26 시공테크 020710 25 8280 5 -510 -5.80 5853876 20078658 20047970 5853876 -5.80 29.15 29.20 29.20 48535768025 29.24 29.24 48535768025
27 태양금속 004100 26 2340 5 -715 -23.40 5815578 14529586 36700000 5815578 -23.40 40.03 15.85 15.85 13426119235 15.63 15.63 13426119235
28 밸로프 331520 27 687 2 81 13.37 5728671 1301108 50864390 5728671 13.37 440.29 11.26 11.26 3826131521 10.95 10.95 3826131521
29 평화홀딩스 010770 28 5860 1 1350 29.93 5614693 5854653 14625466 5614693 29.93 95.90 38.39 38.39 31824989420 37.13 37.13 31824989420
30 오리엔트바이오 002630 29 1446 2 69 5.01 5447990 23021732 118583005 5447990 5.01 23.66 4.59 4.59 7989037668 4.66 4.66 7989037668
31 대성창투 027830 30 2540 5 -350 -12.11 5386765 24983728 54000000 5386765 -12.11 21.56 9.98 9.98 14105969702 10.28 10.28 14105969702

31
top30/20250507/top30-av-20250507-114000.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,252670,1,2137,5,-23,-1.06,61509732,110818600,535300000,61509732,-1.06,55.50,11.49,11.49,131133752758,11.46,11.46,131133752758
대영포장,014160,2,1454,2,270,22.80,35803697,15063134,108394549,35803697,22.80,237.69,33.03,33.03,49881489228,31.65,31.65,49881489228
웅진,016880,3,1751,2,49,2.88,26429705,49488632,79927080,26429705,2.88,53.41,33.07,33.07,47713674149,34.09,34.09,47713674149
아남전자,008700,4,1576,2,221,16.31,20651217,225447,77124820,20651217,16.31,9160.12,26.78,26.78,32263207956,26.54,26.54,32263207956
평화산업,090080,5,1339,2,278,26.20,20286030,7570013,54902259,20286030,26.20,267.98,36.95,36.95,25984608629,35.35,35.35,25984608629
KODEX 코스닥150레버리지,233740,6,6880,5,-150,-2.13,16499520,24532612,261200000,16499520,-2.13,67.26,6.32,6.32,114189326324,6.35,6.35,114189326324
포메탈,119500,7,4595,2,645,16.33,15457629,12429031,11847232,15457629,16.33,124.37,130.47,130.47,70939161963,130.31,130.31,70939161963
KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,15101313,35133364,71200000,15101313,1.28,42.98,21.21,21.21,59626005643,21.12,21.12,59626005643
형지I&C,011080,9,2210,5,-115,-4.95,12864254,69518800,31541686,12864254,-4.95,18.50,40.78,40.78,30103312196,43.19,43.19,30103312196
미래산업,025560,10,760,2,110,16.92,11358550,1209980,59566032,11358550,16.92,938.74,19.07,19.07,8535949990,18.86,18.86,8535949990
KODEX 레버리지,122630,11,15745,2,195,1.25,11161560,15264588,156200000,11161560,1.25,73.12,7.15,7.15,176032500859,7.16,7.16,176032500859
큐라티스,348080,12,1625,2,74,4.77,9790720,19968096,73862864,9790720,4.77,49.03,13.26,13.26,15823733942,13.18,13.18,15823733942
KODEX 인버스,114800,13,4420,5,-30,-0.67,8880829,14677875,121700000,8880829,-0.67,60.50,7.30,7.30,39209289572,7.29,7.29,39209289572
삼성전자,005930,14,54350,2,50,0.09,8699672,22454204,5919637922,8699672,0.09,38.74,0.15,0.15,474927804250,0.15,0.15,474927804250
두산에너빌리티,034020,15,26800,5,-900,-3.25,8642977,11490437,640561146,8642977,-3.25,75.22,1.35,1.35,226338056250,1.32,1.32,226338056250
윌비스,008600,16,710,2,50,7.58,8441528,1575838,67236039,8441528,7.58,535.68,12.56,12.56,6262479501,13.12,13.12,6262479501
메가터치,446540,17,4650,2,220,4.97,8333224,9976338,20771000,8333224,4.97,83.53,40.12,40.12,39395010480,40.79,40.79,39395010480
한성크린텍,066980,18,1566,1,361,29.96,7894913,210752,51935125,7894913,29.96,3746.07,15.20,15.20,11538551108,14.19,14.19,11538551108
보해양조,000890,19,529,2,35,7.09,7864150,1227383,139120129,7864150,7.09,640.73,5.65,5.65,4215077313,5.73,5.73,4215077313
엠디바이스,226590,20,13750,2,1050,8.27,7538387,12356325,10567784,7538387,8.27,61.01,71.33,71.33,104960347880,72.23,72.23,104960347880
케스피온,079190,21,617,1,142,29.89,7336770,202998,38355514,7336770,29.89,3614.21,19.13,19.13,4394448397,18.57,18.57,4394448397
KODEX 2차전지산업레버리지,462330,22,856,5,-14,-1.61,6761907,16063624,227500000,6761907,-1.61,42.09,2.97,2.97,5894773224,3.03,3.03,5894773224
밸로프,331520,23,684,2,78,12.87,6243712,1301108,50864390,6243712,12.87,479.88,12.28,12.28,4182098266,12.02,12.02,4182098266
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,6136283,24526092,1497000000,6136283,0.00,25.02,0.41,0.41,673684641,0.41,0.41,673684641
KODEX 미국AI전력핵심인프라,487230,25,12250,2,410,3.46,5957046,1411523,40300000,5957046,3.46,422.03,14.78,14.78,72575744714,14.70,14.70,72575744714
시공테크,020710,26,8340,5,-450,-5.12,5926007,20078658,20047970,5926007,-5.12,29.51,29.56,29.56,49136989670,29.39,29.39,49136989670
태양금속,004100,27,2330,5,-725,-23.73,5867247,14529586,36700000,5867247,-23.73,40.38,15.99,15.99,13546627020,15.84,15.84,13546627020
평화홀딩스,010770,28,5860,1,1350,29.93,5617929,5854653,14625466,5617929,29.93,95.96,38.41,38.41,31843952380,37.16,37.16,31843952380
오리엔트바이오,002630,29,1457,2,80,5.81,5561139,23021732,118583005,5561139,5.81,24.16,4.69,4.69,8154102053,4.72,4.72,8154102053
대성창투,027830,30,2532,5,-358,-12.39,5528033,24983728,54000000,5528033,-12.39,22.13,10.24,10.24,14463338227,10.58,10.58,14463338227
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 2137 5 -23 -1.06 61509732 110818600 535300000 61509732 -1.06 55.50 11.49 11.49 131133752758 11.46 11.46 131133752758
3 대영포장 014160 2 1454 2 270 22.80 35803697 15063134 108394549 35803697 22.80 237.69 33.03 33.03 49881489228 31.65 31.65 49881489228
4 웅진 016880 3 1751 2 49 2.88 26429705 49488632 79927080 26429705 2.88 53.41 33.07 33.07 47713674149 34.09 34.09 47713674149
5 아남전자 008700 4 1576 2 221 16.31 20651217 225447 77124820 20651217 16.31 9160.12 26.78 26.78 32263207956 26.54 26.54 32263207956
6 평화산업 090080 5 1339 2 278 26.20 20286030 7570013 54902259 20286030 26.20 267.98 36.95 36.95 25984608629 35.35 35.35 25984608629
7 KODEX 코스닥150레버리지 233740 6 6880 5 -150 -2.13 16499520 24532612 261200000 16499520 -2.13 67.26 6.32 6.32 114189326324 6.35 6.35 114189326324
8 포메탈 119500 7 4595 2 645 16.33 15457629 12429031 11847232 15457629 16.33 124.37 130.47 130.47 70939161963 130.31 130.31 70939161963
9 KODEX 코스닥150선물인버스 251340 8 3965 2 50 1.28 15101313 35133364 71200000 15101313 1.28 42.98 21.21 21.21 59626005643 21.12 21.12 59626005643
10 형지I&C 011080 9 2210 5 -115 -4.95 12864254 69518800 31541686 12864254 -4.95 18.50 40.78 40.78 30103312196 43.19 43.19 30103312196
11 미래산업 025560 10 760 2 110 16.92 11358550 1209980 59566032 11358550 16.92 938.74 19.07 19.07 8535949990 18.86 18.86 8535949990
12 KODEX 레버리지 122630 11 15745 2 195 1.25 11161560 15264588 156200000 11161560 1.25 73.12 7.15 7.15 176032500859 7.16 7.16 176032500859
13 큐라티스 348080 12 1625 2 74 4.77 9790720 19968096 73862864 9790720 4.77 49.03 13.26 13.26 15823733942 13.18 13.18 15823733942
14 KODEX 인버스 114800 13 4420 5 -30 -0.67 8880829 14677875 121700000 8880829 -0.67 60.50 7.30 7.30 39209289572 7.29 7.29 39209289572
15 삼성전자 005930 14 54350 2 50 0.09 8699672 22454204 5919637922 8699672 0.09 38.74 0.15 0.15 474927804250 0.15 0.15 474927804250
16 두산에너빌리티 034020 15 26800 5 -900 -3.25 8642977 11490437 640561146 8642977 -3.25 75.22 1.35 1.35 226338056250 1.32 1.32 226338056250
17 윌비스 008600 16 710 2 50 7.58 8441528 1575838 67236039 8441528 7.58 535.68 12.56 12.56 6262479501 13.12 13.12 6262479501
18 메가터치 446540 17 4650 2 220 4.97 8333224 9976338 20771000 8333224 4.97 83.53 40.12 40.12 39395010480 40.79 40.79 39395010480
19 한성크린텍 066980 18 1566 1 361 29.96 7894913 210752 51935125 7894913 29.96 3746.07 15.20 15.20 11538551108 14.19 14.19 11538551108
20 보해양조 000890 19 529 2 35 7.09 7864150 1227383 139120129 7864150 7.09 640.73 5.65 5.65 4215077313 5.73 5.73 4215077313
21 엠디바이스 226590 20 13750 2 1050 8.27 7538387 12356325 10567784 7538387 8.27 61.01 71.33 71.33 104960347880 72.23 72.23 104960347880
22 케스피온 079190 21 617 1 142 29.89 7336770 202998 38355514 7336770 29.89 3614.21 19.13 19.13 4394448397 18.57 18.57 4394448397
23 KODEX 2차전지산업레버리지 462330 22 856 5 -14 -1.61 6761907 16063624 227500000 6761907 -1.61 42.09 2.97 2.97 5894773224 3.03 3.03 5894773224
24 밸로프 331520 23 684 2 78 12.87 6243712 1301108 50864390 6243712 12.87 479.88 12.28 12.28 4182098266 12.02 12.02 4182098266
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 111 3 0 0.00 6136283 24526092 1497000000 6136283 0.00 25.02 0.41 0.41 673684641 0.41 0.41 673684641
26 KODEX 미국AI전력핵심인프라 487230 25 12250 2 410 3.46 5957046 1411523 40300000 5957046 3.46 422.03 14.78 14.78 72575744714 14.70 14.70 72575744714
27 시공테크 020710 26 8340 5 -450 -5.12 5926007 20078658 20047970 5926007 -5.12 29.51 29.56 29.56 49136989670 29.39 29.39 49136989670
28 태양금속 004100 27 2330 5 -725 -23.73 5867247 14529586 36700000 5867247 -23.73 40.38 15.99 15.99 13546627020 15.84 15.84 13546627020
29 평화홀딩스 010770 28 5860 1 1350 29.93 5617929 5854653 14625466 5617929 29.93 95.96 38.41 38.41 31843952380 37.16 37.16 31843952380
30 오리엔트바이오 002630 29 1457 2 80 5.81 5561139 23021732 118583005 5561139 5.81 24.16 4.69 4.69 8154102053 4.72 4.72 8154102053
31 대성창투 027830 30 2532 5 -358 -12.39 5528033 24983728 54000000 5528033 -12.39 22.13 10.24 10.24 14463338227 10.58 10.58 14463338227

31
top30/20250507/top30-av-20250507-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,61758616,110818600,535300000,61758616,-0.93,55.73,11.54,11.54,131666262517,11.49,11.49,131666262517
대영포장,014160,2,1465,2,281,23.73,36599434,15063134,108394549,36599434,23.73,242.97,33.77,33.77,51040259794,32.14,32.14,51040259794
웅진,016880,3,1793,2,91,5.35,27038401,49488632,79927080,27038401,5.35,54.64,33.83,33.83,48795773833,34.05,34.05,48795773833
아남전자,008700,4,1573,2,218,16.09,20889751,225447,77124820,20889751,16.09,9265.93,27.09,27.09,32638233612,26.90,26.90,32638233612
평화산업,090080,5,1333,2,272,25.64,20558663,7570013,54902259,20558663,25.64,271.58,37.45,37.45,26347770861,36.00,36.00,26347770861
KODEX 코스닥150레버리지,233740,6,6860,5,-170,-2.42,16893498,24532612,261200000,16893498,-2.42,68.86,6.47,6.47,116892229849,6.52,6.52,116892229849
포메탈,119500,7,4555,2,605,15.32,15507581,12429031,11847232,15507581,15.32,124.77,130.90,130.90,71167167994,131.88,131.88,71167167994
KODEX 코스닥150선물인버스,251340,8,3970,2,55,1.40,15198305,35133364,71200000,15198305,1.40,43.26,21.35,21.35,60010841153,21.23,21.23,60010841153
형지I&C,011080,9,2190,5,-135,-5.81,12919860,69518800,31541686,12919860,-5.81,18.58,40.96,40.96,30225706071,43.76,43.76,30225706071
미래산업,025560,10,739,2,89,13.69,11943302,1209980,59566032,11943302,13.69,987.07,20.05,20.05,8971711124,20.38,20.38,8971711124
KODEX 레버리지,122630,11,15725,2,175,1.13,11424678,15264588,156200000,11424678,1.13,74.84,7.31,7.31,180170986078,7.34,7.34,180170986078
큐라티스,348080,12,1609,2,58,3.74,9895006,19968096,73862864,9895006,3.74,49.55,13.40,13.40,15992384802,13.46,13.46,15992384802
삼성전자,005930,13,54400,2,100,0.18,8945468,22454204,5919637922,8945468,0.18,39.84,0.15,0.15,488294877800,0.15,0.15,488294877800
KODEX 인버스,114800,14,4425,5,-25,-0.56,8932381,14677875,121700000,8932381,-0.56,60.86,7.34,7.34,39437400284,7.32,7.32,39437400284
두산에너빌리티,034020,15,26800,5,-900,-3.25,8719306,11490437,640561146,8719306,-3.25,75.88,1.36,1.36,228383395950,1.33,1.33,228383395950
윌비스,008600,16,712,2,52,7.88,8488475,1575838,67236039,8488475,7.88,538.66,12.62,12.62,6295912238,13.15,13.15,6295912238
메가터치,446540,17,4677,2,247,5.58,8389848,9976338,20771000,8389848,5.58,84.10,40.39,40.39,39659407960,40.82,40.82,39659407960
보해양조,000890,18,531,2,37,7.49,7942776,1227383,139120129,7942776,7.49,647.13,5.71,5.71,4256833639,5.76,5.76,4256833639
한성크린텍,066980,19,1566,1,361,29.96,7912529,210752,51935125,7912529,29.96,3754.43,15.24,15.24,11566137764,14.22,14.22,11566137764
엠디바이스,226590,20,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365
케스피온,079190,21,617,1,142,29.89,7340314,202998,38355514,7340314,29.89,3615.95,19.14,19.14,4396635045,18.58,18.58,4396635045
KODEX 2차전지산업레버리지,462330,22,855,5,-15,-1.72,6830114,16063624,227500000,6830114,-1.72,42.52,3.00,3.00,5953072326,3.06,3.06,5953072326
밸로프,331520,23,675,2,69,11.39,6521217,1301108,50864390,6521217,11.39,501.20,12.82,12.82,4370812021,12.73,12.73,4370812021
더즌,462860,24,4415,2,255,6.13,6421663,9094570,23804419,6421663,6.13,70.61,26.98,26.98,28054280318,26.69,26.69,28054280318
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,111,3,0,0.00,6136283,24526092,1497000000,6136283,0.00,25.02,0.41,0.41,673684641,0.41,0.41,673684641
시공테크,020710,26,8350,5,-440,-5.01,5965858,20078658,20047970,5965858,-5.01,29.71,29.76,29.76,49469710660,29.55,29.55,49469710660
KODEX 미국AI전력핵심인프라,487230,27,12235,2,395,3.34,5963217,1411523,40300000,5963217,3.34,422.47,14.80,14.80,72651241134,14.73,14.73,72651241134
태양금속,004100,28,2335,5,-720,-23.57,5913890,14529586,36700000,5913890,-23.57,40.70,16.11,16.11,13655204443,15.93,15.93,13655204443
대성창투,027830,29,2535,5,-355,-12.28,5638679,24983728,54000000,5638679,-12.28,22.57,10.44,10.44,14743017510,10.77,10.77,14743017510
평화홀딩스,010770,30,5860,1,1350,29.93,5621412,5854653,14625466,5621412,29.93,96.02,38.44,38.44,31864362760,37.18,37.18,31864362760
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 2140 5 -20 -0.93 61758616 110818600 535300000 61758616 -0.93 55.73 11.54 11.54 131666262517 11.49 11.49 131666262517
3 대영포장 014160 2 1465 2 281 23.73 36599434 15063134 108394549 36599434 23.73 242.97 33.77 33.77 51040259794 32.14 32.14 51040259794
4 웅진 016880 3 1793 2 91 5.35 27038401 49488632 79927080 27038401 5.35 54.64 33.83 33.83 48795773833 34.05 34.05 48795773833
5 아남전자 008700 4 1573 2 218 16.09 20889751 225447 77124820 20889751 16.09 9265.93 27.09 27.09 32638233612 26.90 26.90 32638233612
6 평화산업 090080 5 1333 2 272 25.64 20558663 7570013 54902259 20558663 25.64 271.58 37.45 37.45 26347770861 36.00 36.00 26347770861
7 KODEX 코스닥150레버리지 233740 6 6860 5 -170 -2.42 16893498 24532612 261200000 16893498 -2.42 68.86 6.47 6.47 116892229849 6.52 6.52 116892229849
8 포메탈 119500 7 4555 2 605 15.32 15507581 12429031 11847232 15507581 15.32 124.77 130.90 130.90 71167167994 131.88 131.88 71167167994
9 KODEX 코스닥150선물인버스 251340 8 3970 2 55 1.40 15198305 35133364 71200000 15198305 1.40 43.26 21.35 21.35 60010841153 21.23 21.23 60010841153
10 형지I&C 011080 9 2190 5 -135 -5.81 12919860 69518800 31541686 12919860 -5.81 18.58 40.96 40.96 30225706071 43.76 43.76 30225706071
11 미래산업 025560 10 739 2 89 13.69 11943302 1209980 59566032 11943302 13.69 987.07 20.05 20.05 8971711124 20.38 20.38 8971711124
12 KODEX 레버리지 122630 11 15725 2 175 1.13 11424678 15264588 156200000 11424678 1.13 74.84 7.31 7.31 180170986078 7.34 7.34 180170986078
13 큐라티스 348080 12 1609 2 58 3.74 9895006 19968096 73862864 9895006 3.74 49.55 13.40 13.40 15992384802 13.46 13.46 15992384802
14 삼성전자 005930 13 54400 2 100 0.18 8945468 22454204 5919637922 8945468 0.18 39.84 0.15 0.15 488294877800 0.15 0.15 488294877800
15 KODEX 인버스 114800 14 4425 5 -25 -0.56 8932381 14677875 121700000 8932381 -0.56 60.86 7.34 7.34 39437400284 7.32 7.32 39437400284
16 두산에너빌리티 034020 15 26800 5 -900 -3.25 8719306 11490437 640561146 8719306 -3.25 75.88 1.36 1.36 228383395950 1.33 1.33 228383395950
17 윌비스 008600 16 712 2 52 7.88 8488475 1575838 67236039 8488475 7.88 538.66 12.62 12.62 6295912238 13.15 13.15 6295912238
18 메가터치 446540 17 4677 2 247 5.58 8389848 9976338 20771000 8389848 5.58 84.10 40.39 40.39 39659407960 40.82 40.82 39659407960
19 보해양조 000890 18 531 2 37 7.49 7942776 1227383 139120129 7942776 7.49 647.13 5.71 5.71 4256833639 5.76 5.76 4256833639
20 한성크린텍 066980 19 1566 1 361 29.96 7912529 210752 51935125 7912529 29.96 3754.43 15.24 15.24 11566137764 14.22 14.22 11566137764
21 엠디바이스 226590 20 13790 2 1090 8.58 7567627 12356325 10567784 7567627 8.58 61.24 71.61 71.61 105363678365 72.30 72.30 105363678365
22 케스피온 079190 21 617 1 142 29.89 7340314 202998 38355514 7340314 29.89 3615.95 19.14 19.14 4396635045 18.58 18.58 4396635045
23 KODEX 2차전지산업레버리지 462330 22 855 5 -15 -1.72 6830114 16063624 227500000 6830114 -1.72 42.52 3.00 3.00 5953072326 3.06 3.06 5953072326
24 밸로프 331520 23 675 2 69 11.39 6521217 1301108 50864390 6521217 11.39 501.20 12.82 12.82 4370812021 12.73 12.73 4370812021
25 더즌 462860 24 4415 2 255 6.13 6421663 9094570 23804419 6421663 6.13 70.61 26.98 26.98 28054280318 26.69 26.69 28054280318
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 111 3 0 0.00 6136283 24526092 1497000000 6136283 0.00 25.02 0.41 0.41 673684641 0.41 0.41 673684641
27 시공테크 020710 26 8350 5 -440 -5.01 5965858 20078658 20047970 5965858 -5.01 29.71 29.76 29.76 49469710660 29.55 29.55 49469710660
28 KODEX 미국AI전력핵심인프라 487230 27 12235 2 395 3.34 5963217 1411523 40300000 5963217 3.34 422.47 14.80 14.80 72651241134 14.73 14.73 72651241134
29 태양금속 004100 28 2335 5 -720 -23.57 5913890 14529586 36700000 5913890 -23.57 40.70 16.11 16.11 13655204443 15.93 15.93 13655204443
30 대성창투 027830 29 2535 5 -355 -12.28 5638679 24983728 54000000 5638679 -12.28 22.57 10.44 10.44 14743017510 10.77 10.77 14743017510
31 평화홀딩스 010770 30 5860 1 1350 29.93 5621412 5854653 14625466 5621412 29.93 96.02 38.44 38.44 31864362760 37.18 37.18 31864362760

31
top30/20250507/top30-av-20250507-120000.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,252670,1,2142,5,-18,-0.83,62300438,110818600,535300000,62300438,-0.83,56.22,11.64,11.64,132825764950,11.58,11.58,132825764950
대영포장,014160,2,1455,2,271,22.89,37650578,15063134,108394549,37650578,22.89,249.95,34.73,34.73,52578689202,33.34,33.34,52578689202
웅진,016880,3,1764,2,62,3.64,27423170,49488632,79927080,27423170,3.64,55.41,34.31,34.31,49480271809,35.09,35.09,49480271809
평화산업,090080,4,1342,2,281,26.48,21308459,7570013,54902259,21308459,26.48,281.49,38.81,38.81,27357989800,37.13,37.13,27357989800
아남전자,008700,5,1576,2,221,16.31,21178307,225447,77124820,21178307,16.31,9393.92,27.46,27.46,33091991117,27.23,27.23,33091991117
KODEX 코스닥150레버리지,233740,6,6855,5,-175,-2.49,17228956,24532612,261200000,17228956,-2.49,70.23,6.60,6.60,119192672985,6.66,6.66,119192672985
포메탈,119500,7,4525,2,575,14.56,15581569,12429031,11847232,15581569,14.56,125.36,131.52,131.52,71502852360,133.38,133.38,71502852360
KODEX 코스닥150선물인버스,251340,8,3970,2,55,1.40,15499790,35133364,71200000,15499790,1.40,44.12,21.77,21.77,61207719386,21.65,21.65,61207719386
형지I&C,011080,9,2205,5,-120,-5.16,12980474,69518800,31541686,12980474,-5.16,18.67,41.15,41.15,30358444766,43.65,43.65,30358444766
미래산업,025560,10,741,2,91,14.00,12270231,1209980,59566032,12270231,14.00,1014.09,20.60,20.60,9213844023,20.87,20.87,9213844023
KODEX 레버리지,122630,11,15715,2,165,1.06,11521231,15264588,156200000,11521231,1.06,75.48,7.38,7.38,181688502277,7.40,7.40,181688502277
큐라티스,348080,12,1592,2,41,2.64,10046938,19968096,73862864,10046938,2.64,50.31,13.60,13.60,16234924238,13.81,13.81,16234924238
삼성전자,005930,13,54300,3,0,0.00,9076019,22454204,5919637922,9076019,0.00,40.42,0.15,0.15,495391425400,0.15,0.15,495391425400
KODEX 인버스,114800,14,4430,5,-20,-0.45,8948860,14677875,121700000,8948860,-0.45,60.97,7.35,7.35,39510364003,7.33,7.33,39510364003
두산에너빌리티,034020,15,26850,5,-850,-3.07,8918403,11490437,640561146,8918403,-3.07,77.62,1.39,1.39,233729540650,1.36,1.36,233729540650
윌비스,008600,16,710,2,50,7.58,8523438,1575838,67236039,8523438,7.58,540.88,12.68,12.68,6320711356,13.24,13.24,6320711356
메가터치,446540,17,4650,2,220,4.97,8458011,9976338,20771000,8458011,4.97,84.78,40.72,40.72,39977868424,41.39,41.39,39977868424
보해양조,000890,18,523,2,29,5.87,8115834,1227383,139120129,8115834,5.87,661.23,5.83,5.83,4347926891,5.98,5.98,4347926891
한성크린텍,066980,19,1566,1,361,29.96,7915031,210752,51935125,7915031,29.96,3755.61,15.24,15.24,11570055896,14.23,14.23,11570055896
엠디바이스,226590,20,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910
케스피온,079190,21,617,1,142,29.89,7367900,202998,38355514,7367900,29.89,3629.54,19.21,19.21,4413655607,18.65,18.65,4413655607
KODEX 2차전지산업레버리지,462330,22,854,5,-16,-1.84,7084941,16063624,227500000,7084941,-1.84,44.11,3.11,3.11,6170695297,3.18,3.18,6170695297
밸로프,331520,23,683,2,77,12.71,6712089,1301108,50864390,6712089,12.71,515.87,13.20,13.20,4501381510,12.96,12.96,4501381510
더즌,462860,24,4390,2,230,5.53,6639677,9094570,23804419,6639677,5.53,73.01,27.89,27.89,29013810238,27.76,27.76,29013810238
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,110,5,-1,-0.90,6136385,24526092,1497000000,6136385,-0.90,25.02,0.41,0.41,673695959,0.41,0.41,673695959
시공테크,020710,26,8220,5,-570,-6.48,6034177,20078658,20047970,6034177,-6.48,30.05,30.10,30.10,50034633045,30.36,30.36,50034633045
태양금속,004100,27,2325,5,-730,-23.90,5994682,14529586,36700000,5994682,-23.90,41.26,16.33,16.33,13843436408,16.22,16.22,13843436408
KODEX 미국AI전력핵심인프라,487230,28,12235,2,395,3.34,5968600,1411523,40300000,5968600,3.34,422.85,14.81,14.81,72717123691,14.75,14.75,72717123691
대성창투,027830,29,2480,5,-410,-14.19,5926863,24983728,54000000,5926863,-14.19,23.72,10.98,10.98,15463314740,11.55,11.55,15463314740
오리엔트바이오,002630,30,1446,2,69,5.01,5739623,23021732,118583005,5739623,5.01,24.93,4.84,4.84,8413069818,4.91,4.91,8413069818
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 2142 5 -18 -0.83 62300438 110818600 535300000 62300438 -0.83 56.22 11.64 11.64 132825764950 11.58 11.58 132825764950
3 대영포장 014160 2 1455 2 271 22.89 37650578 15063134 108394549 37650578 22.89 249.95 34.73 34.73 52578689202 33.34 33.34 52578689202
4 웅진 016880 3 1764 2 62 3.64 27423170 49488632 79927080 27423170 3.64 55.41 34.31 34.31 49480271809 35.09 35.09 49480271809
5 평화산업 090080 4 1342 2 281 26.48 21308459 7570013 54902259 21308459 26.48 281.49 38.81 38.81 27357989800 37.13 37.13 27357989800
6 아남전자 008700 5 1576 2 221 16.31 21178307 225447 77124820 21178307 16.31 9393.92 27.46 27.46 33091991117 27.23 27.23 33091991117
7 KODEX 코스닥150레버리지 233740 6 6855 5 -175 -2.49 17228956 24532612 261200000 17228956 -2.49 70.23 6.60 6.60 119192672985 6.66 6.66 119192672985
8 포메탈 119500 7 4525 2 575 14.56 15581569 12429031 11847232 15581569 14.56 125.36 131.52 131.52 71502852360 133.38 133.38 71502852360
9 KODEX 코스닥150선물인버스 251340 8 3970 2 55 1.40 15499790 35133364 71200000 15499790 1.40 44.12 21.77 21.77 61207719386 21.65 21.65 61207719386
10 형지I&C 011080 9 2205 5 -120 -5.16 12980474 69518800 31541686 12980474 -5.16 18.67 41.15 41.15 30358444766 43.65 43.65 30358444766
11 미래산업 025560 10 741 2 91 14.00 12270231 1209980 59566032 12270231 14.00 1014.09 20.60 20.60 9213844023 20.87 20.87 9213844023
12 KODEX 레버리지 122630 11 15715 2 165 1.06 11521231 15264588 156200000 11521231 1.06 75.48 7.38 7.38 181688502277 7.40 7.40 181688502277
13 큐라티스 348080 12 1592 2 41 2.64 10046938 19968096 73862864 10046938 2.64 50.31 13.60 13.60 16234924238 13.81 13.81 16234924238
14 삼성전자 005930 13 54300 3 0 0.00 9076019 22454204 5919637922 9076019 0.00 40.42 0.15 0.15 495391425400 0.15 0.15 495391425400
15 KODEX 인버스 114800 14 4430 5 -20 -0.45 8948860 14677875 121700000 8948860 -0.45 60.97 7.35 7.35 39510364003 7.33 7.33 39510364003
16 두산에너빌리티 034020 15 26850 5 -850 -3.07 8918403 11490437 640561146 8918403 -3.07 77.62 1.39 1.39 233729540650 1.36 1.36 233729540650
17 윌비스 008600 16 710 2 50 7.58 8523438 1575838 67236039 8523438 7.58 540.88 12.68 12.68 6320711356 13.24 13.24 6320711356
18 메가터치 446540 17 4650 2 220 4.97 8458011 9976338 20771000 8458011 4.97 84.78 40.72 40.72 39977868424 41.39 41.39 39977868424
19 보해양조 000890 18 523 2 29 5.87 8115834 1227383 139120129 8115834 5.87 661.23 5.83 5.83 4347926891 5.98 5.98 4347926891
20 한성크린텍 066980 19 1566 1 361 29.96 7915031 210752 51935125 7915031 29.96 3755.61 15.24 15.24 11570055896 14.23 14.23 11570055896
21 엠디바이스 226590 20 13670 2 970 7.64 7679134 12356325 10567784 7679134 7.64 62.15 72.67 72.67 106892549910 73.99 73.99 106892549910
22 케스피온 079190 21 617 1 142 29.89 7367900 202998 38355514 7367900 29.89 3629.54 19.21 19.21 4413655607 18.65 18.65 4413655607
23 KODEX 2차전지산업레버리지 462330 22 854 5 -16 -1.84 7084941 16063624 227500000 7084941 -1.84 44.11 3.11 3.11 6170695297 3.18 3.18 6170695297
24 밸로프 331520 23 683 2 77 12.71 6712089 1301108 50864390 6712089 12.71 515.87 13.20 13.20 4501381510 12.96 12.96 4501381510
25 더즌 462860 24 4390 2 230 5.53 6639677 9094570 23804419 6639677 5.53 73.01 27.89 27.89 29013810238 27.76 27.76 29013810238
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 110 5 -1 -0.90 6136385 24526092 1497000000 6136385 -0.90 25.02 0.41 0.41 673695959 0.41 0.41 673695959
27 시공테크 020710 26 8220 5 -570 -6.48 6034177 20078658 20047970 6034177 -6.48 30.05 30.10 30.10 50034633045 30.36 30.36 50034633045
28 태양금속 004100 27 2325 5 -730 -23.90 5994682 14529586 36700000 5994682 -23.90 41.26 16.33 16.33 13843436408 16.22 16.22 13843436408
29 KODEX 미국AI전력핵심인프라 487230 28 12235 2 395 3.34 5968600 1411523 40300000 5968600 3.34 422.85 14.81 14.81 72717123691 14.75 14.75 72717123691
30 대성창투 027830 29 2480 5 -410 -14.19 5926863 24983728 54000000 5926863 -14.19 23.72 10.98 10.98 15463314740 11.55 11.55 15463314740
31 오리엔트바이오 002630 30 1446 2 69 5.01 5739623 23021732 118583005 5739623 5.01 24.93 4.84 4.84 8413069818 4.91 4.91 8413069818

31
top30/20250507/top30-av-20250507-121000.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,252670,1,2140,5,-20,-0.93,62608697,110818600,535300000,62608697,-0.93,56.50,11.70,11.70,133485409117,11.65,11.65,133485409117
대영포장,014160,2,1429,2,245,20.69,38744858,15063134,108394549,38744858,20.69,257.22,35.74,35.74,54160315121,34.97,34.97,54160315121
웅진,016880,3,1763,2,61,3.58,28774190,49488632,79927080,28774190,3.58,58.14,36.00,36.00,51912300168,36.84,36.84,51912300168
평화산업,090080,4,1302,2,241,22.71,22007822,7570013,54902259,22007822,22.71,290.72,40.09,40.09,28283778877,39.57,39.57,28283778877
아남전자,008700,5,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432
KODEX 코스닥150레버리지,233740,6,6850,5,-180,-2.56,18081426,24532612,261200000,18081426,-2.56,73.70,6.92,6.92,125027427275,6.99,6.99,125027427275
KODEX 코스닥150선물인버스,251340,7,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506
포메탈,119500,8,4450,2,500,12.66,15766317,12429031,11847232,15766317,12.66,126.85,133.08,133.08,72333274308,137.20,137.20,72333274308
형지I&C,011080,9,2400,2,75,3.23,14280458,69518800,31541686,14280458,3.23,20.54,45.27,45.27,33399684164,44.12,44.12,33399684164
미래산업,025560,10,737,2,87,13.38,12673468,1209980,59566032,12673468,13.38,1047.41,21.28,21.28,9513304961,21.67,21.67,9513304961
KODEX 레버리지,122630,11,15735,2,185,1.19,11651419,15264588,156200000,11651419,1.19,76.33,7.46,7.46,183734802853,7.48,7.48,183734802853
큐라티스,348080,12,1514,5,-37,-2.39,10386714,19968096,73862864,10386714,-2.39,52.02,14.06,14.06,16766053598,14.99,14.99,16766053598
삼성전자,005930,13,54400,2,100,0.18,9238942,22454204,5919637922,9238942,0.18,41.15,0.16,0.16,504249478950,0.16,0.16,504249478950
KODEX 인버스,114800,14,4425,5,-25,-0.56,9031907,14677875,121700000,9031907,-0.56,61.53,7.42,7.42,39877880099,7.41,7.41,39877880099
두산에너빌리티,034020,15,26850,5,-850,-3.07,8984155,11490437,640561146,8984155,-3.07,78.19,1.40,1.40,235497678275,1.37,1.37,235497678275
윌비스,008600,16,707,2,47,7.12,8606047,1575838,67236039,8606047,7.12,546.13,12.80,12.80,6379072695,13.42,13.42,6379072695
메가터치,446540,17,4615,2,185,4.18,8508145,9976338,20771000,8508145,4.18,85.28,40.96,40.96,40209831549,41.95,41.95,40209831549
보해양조,000890,18,507,2,13,2.63,8458194,1227383,139120129,8458194,2.63,689.12,6.08,6.08,4525038143,6.42,6.42,4525038143
한성크린텍,066980,19,1566,1,361,29.96,7919616,210752,51935125,7919616,29.96,3757.79,15.25,15.25,11577236006,14.23,14.23,11577236006
엠디바이스,226590,20,13540,2,840,6.61,7838854,12356325,10567784,7838854,6.61,63.44,74.18,74.18,109060660570,76.22,76.22,109060660570
케스피온,079190,21,617,1,142,29.89,7373351,202998,38355514,7373351,29.89,3632.23,19.22,19.22,4417018874,18.66,18.66,4417018874
오리엔트바이오,002630,22,1587,2,210,15.25,7269693,23021732,118583005,7269693,15.25,31.58,6.13,6.13,10753090072,5.71,5.71,10753090072
KODEX 2차전지산업레버리지,462330,23,854,5,-16,-1.84,7176786,16063624,227500000,7176786,-1.84,44.68,3.15,3.15,6248920916,3.22,3.22,6248920916
더즌,462860,24,4375,2,215,5.17,7055363,9094570,23804419,7055363,5.17,77.58,29.64,29.64,30842371533,29.62,29.62,30842371533
밸로프,331520,25,668,2,62,10.23,6905930,1301108,50864390,6905930,10.23,530.77,13.58,13.58,4632160426,13.63,13.63,4632160426
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,110,5,-1,-0.90,6186385,24526092,1497000000,6186385,-0.90,25.22,0.41,0.41,679195959,0.41,0.41,679195959
시공테크,020710,27,8040,5,-750,-8.53,6162583,20078658,20047970,6162583,-8.53,30.69,30.74,30.74,51082959830,31.69,31.69,51082959830
태양금속,004100,28,2302,5,-753,-24.65,6135290,14529586,36700000,6135290,-24.65,42.23,16.72,16.72,14168902323,16.77,16.77,14168902323
대성창투,027830,29,2460,5,-430,-14.88,6104669,24983728,54000000,6104669,-14.88,24.43,11.30,11.30,15902161505,11.97,11.97,15902161505
KODEX 미국AI전력핵심인프라,487230,30,12250,2,410,3.46,5974741,1411523,40300000,5974741,3.46,423.28,14.83,14.83,72792305941,14.74,14.74,72792305941
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 2140 5 -20 -0.93 62608697 110818600 535300000 62608697 -0.93 56.50 11.70 11.70 133485409117 11.65 11.65 133485409117
3 대영포장 014160 2 1429 2 245 20.69 38744858 15063134 108394549 38744858 20.69 257.22 35.74 35.74 54160315121 34.97 34.97 54160315121
4 웅진 016880 3 1763 2 61 3.58 28774190 49488632 79927080 28774190 3.58 58.14 36.00 36.00 51912300168 36.84 36.84 51912300168
5 평화산업 090080 4 1302 2 241 22.71 22007822 7570013 54902259 22007822 22.71 290.72 40.09 40.09 28283778877 39.57 39.57 28283778877
6 아남전자 008700 5 1566 2 211 15.57 21429957 225447 77124820 21429957 15.57 9505.54 27.79 27.79 33487852432 27.73 27.73 33487852432
7 KODEX 코스닥150레버리지 233740 6 6850 5 -180 -2.56 18081426 24532612 261200000 18081426 -2.56 73.70 6.92 6.92 125027427275 6.99 6.99 125027427275
8 KODEX 코스닥150선물인버스 251340 7 3970 2 55 1.40 15986678 35133364 71200000 15986678 1.40 45.50 22.45 22.45 63142304506 22.34 22.34 63142304506
9 포메탈 119500 8 4450 2 500 12.66 15766317 12429031 11847232 15766317 12.66 126.85 133.08 133.08 72333274308 137.20 137.20 72333274308
10 형지I&C 011080 9 2400 2 75 3.23 14280458 69518800 31541686 14280458 3.23 20.54 45.27 45.27 33399684164 44.12 44.12 33399684164
11 미래산업 025560 10 737 2 87 13.38 12673468 1209980 59566032 12673468 13.38 1047.41 21.28 21.28 9513304961 21.67 21.67 9513304961
12 KODEX 레버리지 122630 11 15735 2 185 1.19 11651419 15264588 156200000 11651419 1.19 76.33 7.46 7.46 183734802853 7.48 7.48 183734802853
13 큐라티스 348080 12 1514 5 -37 -2.39 10386714 19968096 73862864 10386714 -2.39 52.02 14.06 14.06 16766053598 14.99 14.99 16766053598
14 삼성전자 005930 13 54400 2 100 0.18 9238942 22454204 5919637922 9238942 0.18 41.15 0.16 0.16 504249478950 0.16 0.16 504249478950
15 KODEX 인버스 114800 14 4425 5 -25 -0.56 9031907 14677875 121700000 9031907 -0.56 61.53 7.42 7.42 39877880099 7.41 7.41 39877880099
16 두산에너빌리티 034020 15 26850 5 -850 -3.07 8984155 11490437 640561146 8984155 -3.07 78.19 1.40 1.40 235497678275 1.37 1.37 235497678275
17 윌비스 008600 16 707 2 47 7.12 8606047 1575838 67236039 8606047 7.12 546.13 12.80 12.80 6379072695 13.42 13.42 6379072695
18 메가터치 446540 17 4615 2 185 4.18 8508145 9976338 20771000 8508145 4.18 85.28 40.96 40.96 40209831549 41.95 41.95 40209831549
19 보해양조 000890 18 507 2 13 2.63 8458194 1227383 139120129 8458194 2.63 689.12 6.08 6.08 4525038143 6.42 6.42 4525038143
20 한성크린텍 066980 19 1566 1 361 29.96 7919616 210752 51935125 7919616 29.96 3757.79 15.25 15.25 11577236006 14.23 14.23 11577236006
21 엠디바이스 226590 20 13540 2 840 6.61 7838854 12356325 10567784 7838854 6.61 63.44 74.18 74.18 109060660570 76.22 76.22 109060660570
22 케스피온 079190 21 617 1 142 29.89 7373351 202998 38355514 7373351 29.89 3632.23 19.22 19.22 4417018874 18.66 18.66 4417018874
23 오리엔트바이오 002630 22 1587 2 210 15.25 7269693 23021732 118583005 7269693 15.25 31.58 6.13 6.13 10753090072 5.71 5.71 10753090072
24 KODEX 2차전지산업레버리지 462330 23 854 5 -16 -1.84 7176786 16063624 227500000 7176786 -1.84 44.68 3.15 3.15 6248920916 3.22 3.22 6248920916
25 더즌 462860 24 4375 2 215 5.17 7055363 9094570 23804419 7055363 5.17 77.58 29.64 29.64 30842371533 29.62 29.62 30842371533
26 밸로프 331520 25 668 2 62 10.23 6905930 1301108 50864390 6905930 10.23 530.77 13.58 13.58 4632160426 13.63 13.63 4632160426
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 110 5 -1 -0.90 6186385 24526092 1497000000 6186385 -0.90 25.22 0.41 0.41 679195959 0.41 0.41 679195959
28 시공테크 020710 27 8040 5 -750 -8.53 6162583 20078658 20047970 6162583 -8.53 30.69 30.74 30.74 51082959830 31.69 31.69 51082959830
29 태양금속 004100 28 2302 5 -753 -24.65 6135290 14529586 36700000 6135290 -24.65 42.23 16.72 16.72 14168902323 16.77 16.77 14168902323
30 대성창투 027830 29 2460 5 -430 -14.88 6104669 24983728 54000000 6104669 -14.88 24.43 11.30 11.30 15902161505 11.97 11.97 15902161505
31 KODEX 미국AI전력핵심인프라 487230 30 12250 2 410 3.46 5974741 1411523 40300000 5974741 3.46 423.28 14.83 14.83 72792305941 14.74 14.74 72792305941

31
top30/20250507/top30-av-20250507-122000.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,252670,1,2142,5,-18,-0.83,63121289,110818600,535300000,63121289,-0.83,56.96,11.79,11.79,134581136726,11.74,11.74,134581136726
대영포장,014160,2,1406,2,222,18.75,40281677,15063134,108394549,40281677,18.75,267.42,37.16,37.16,56336807542,36.97,36.97,56336807542
웅진,016880,3,1670,5,-32,-1.88,29753600,49488632,79927080,29753600,-1.88,60.12,37.23,37.23,53599506222,40.16,40.16,53599506222
평화산업,090080,4,1279,2,218,20.55,23172711,7570013,54902259,23172711,20.55,306.11,42.21,42.21,29792197068,42.43,42.43,29792197068
아남전자,008700,5,1546,2,191,14.10,21933658,225447,77124820,21933658,14.10,9728.96,28.44,28.44,34271194644,28.74,28.74,34271194644
형지I&C,011080,6,2695,2,370,15.91,21691585,69518800,31541686,21691585,15.91,31.20,68.77,68.77,52779247523,62.09,62.09,52779247523
KODEX 코스닥150레버리지,233740,7,6850,5,-180,-2.56,18354902,24532612,261200000,18354902,-2.56,74.82,7.03,7.03,126901590681,7.09,7.09,126901590681
포메탈,119500,8,4280,2,330,8.35,16349479,12429031,11847232,16349479,8.35,131.54,138.00,138.00,74868188875,147.65,147.65,74868188875
KODEX 코스닥150선물인버스,251340,9,3970,2,55,1.40,16060836,35133364,71200000,16060836,1.40,45.71,22.56,22.56,63436709766,22.44,22.44,63436709766
미래산업,025560,10,723,2,73,11.23,13341943,1209980,59566032,13341943,11.23,1102.66,22.40,22.40,9997310628,23.21,23.21,9997310628
오리엔트바이오,002630,11,1657,2,280,20.33,12767154,23021732,118583005,12767154,20.33,55.46,10.77,10.77,19779929057,10.07,10.07,19779929057
KODEX 레버리지,122630,12,15710,2,160,1.03,11774579,15264588,156200000,11774579,1.03,77.14,7.54,7.54,185673505510,7.57,7.57,185673505510
큐라티스,348080,13,1514,5,-37,-2.39,10773681,19968096,73862864,10773681,-2.39,53.95,14.59,14.59,17347708852,15.51,15.51,17347708852
삼성전자,005930,14,54400,2,100,0.18,9507350,22454204,5919637922,9507350,0.18,42.34,0.16,0.16,518855118750,0.16,0.16,518855118750
보해양조,000890,15,491,5,-3,-0.61,9161670,1227383,139120129,9161670,-0.61,746.44,6.59,6.59,4873907021,7.14,7.14,4873907021
두산에너빌리티,034020,16,26800,5,-900,-3.25,9092289,11490437,640561146,9092289,-3.25,79.13,1.42,1.42,238400472125,1.39,1.39,238400472125
KODEX 인버스,114800,17,4430,5,-20,-0.45,9057929,14677875,121700000,9057929,-0.45,61.71,7.44,7.44,39993024975,7.42,7.42,39993024975
윌비스,008600,18,694,2,34,5.15,8797023,1575838,67236039,8797023,5.15,558.24,13.08,13.08,6512617401,13.96,13.96,6512617401
메가터치,446540,19,4495,2,65,1.47,8738357,9976338,20771000,8738357,1.47,87.59,42.07,42.07,41254738999,44.19,44.19,41254738999
오리엔트정공,065500,20,12060,2,2200,22.31,8605060,17279664,31742912,8605060,22.31,49.80,27.11,27.11,94518410195,24.69,24.69,94518410195
엠디바이스,226590,21,13350,2,650,5.12,8047698,12356325,10567784,8047698,5.12,65.13,76.15,76.15,111859996245,79.29,79.29,111859996245
한성크린텍,066980,22,1566,1,361,29.96,7922594,210752,51935125,7922594,29.96,3759.20,15.25,15.25,11581899554,14.24,14.24,11581899554
케스피온,079190,23,617,1,142,29.89,7724118,202998,38355514,7724118,29.89,3805.02,20.14,20.14,4633377326,19.58,19.58,4633377326
더즌,462860,24,4245,2,85,2.04,7604642,9094570,23804419,7604642,2.04,83.62,31.95,31.95,33210621829,32.87,32.87,33210621829
밸로프,331520,25,645,2,39,6.44,7397705,1301108,50864390,7397705,6.44,568.57,14.54,14.54,4954951585,15.10,15.10,4954951585
KODEX 2차전지산업레버리지,462330,26,853,5,-17,-1.95,7291837,16063624,227500000,7291837,-1.95,45.39,3.21,3.21,6347111625,3.27,3.27,6347111625
시공테크,020710,27,7800,5,-990,-11.26,6698235,20078658,20047970,6698235,-11.26,33.36,33.41,33.41,55285312150,35.35,35.35,55285312150
대성창투,027830,28,2400,5,-490,-16.96,6655249,24983728,54000000,6655249,-16.96,26.64,12.32,12.32,17224930995,13.29,13.29,17224930995
태양금속,004100,29,2260,5,-795,-26.02,6579858,14529586,36700000,6579858,-26.02,45.29,17.93,17.93,15180915468,18.30,18.30,15180915468
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,111,3,0,0.00,6489613,24526092,1497000000,6489613,0.00,26.46,0.43,0.43,712854267,0.43,0.43,712854267
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 2142 5 -18 -0.83 63121289 110818600 535300000 63121289 -0.83 56.96 11.79 11.79 134581136726 11.74 11.74 134581136726
3 대영포장 014160 2 1406 2 222 18.75 40281677 15063134 108394549 40281677 18.75 267.42 37.16 37.16 56336807542 36.97 36.97 56336807542
4 웅진 016880 3 1670 5 -32 -1.88 29753600 49488632 79927080 29753600 -1.88 60.12 37.23 37.23 53599506222 40.16 40.16 53599506222
5 평화산업 090080 4 1279 2 218 20.55 23172711 7570013 54902259 23172711 20.55 306.11 42.21 42.21 29792197068 42.43 42.43 29792197068
6 아남전자 008700 5 1546 2 191 14.10 21933658 225447 77124820 21933658 14.10 9728.96 28.44 28.44 34271194644 28.74 28.74 34271194644
7 형지I&C 011080 6 2695 2 370 15.91 21691585 69518800 31541686 21691585 15.91 31.20 68.77 68.77 52779247523 62.09 62.09 52779247523
8 KODEX 코스닥150레버리지 233740 7 6850 5 -180 -2.56 18354902 24532612 261200000 18354902 -2.56 74.82 7.03 7.03 126901590681 7.09 7.09 126901590681
9 포메탈 119500 8 4280 2 330 8.35 16349479 12429031 11847232 16349479 8.35 131.54 138.00 138.00 74868188875 147.65 147.65 74868188875
10 KODEX 코스닥150선물인버스 251340 9 3970 2 55 1.40 16060836 35133364 71200000 16060836 1.40 45.71 22.56 22.56 63436709766 22.44 22.44 63436709766
11 미래산업 025560 10 723 2 73 11.23 13341943 1209980 59566032 13341943 11.23 1102.66 22.40 22.40 9997310628 23.21 23.21 9997310628
12 오리엔트바이오 002630 11 1657 2 280 20.33 12767154 23021732 118583005 12767154 20.33 55.46 10.77 10.77 19779929057 10.07 10.07 19779929057
13 KODEX 레버리지 122630 12 15710 2 160 1.03 11774579 15264588 156200000 11774579 1.03 77.14 7.54 7.54 185673505510 7.57 7.57 185673505510
14 큐라티스 348080 13 1514 5 -37 -2.39 10773681 19968096 73862864 10773681 -2.39 53.95 14.59 14.59 17347708852 15.51 15.51 17347708852
15 삼성전자 005930 14 54400 2 100 0.18 9507350 22454204 5919637922 9507350 0.18 42.34 0.16 0.16 518855118750 0.16 0.16 518855118750
16 보해양조 000890 15 491 5 -3 -0.61 9161670 1227383 139120129 9161670 -0.61 746.44 6.59 6.59 4873907021 7.14 7.14 4873907021
17 두산에너빌리티 034020 16 26800 5 -900 -3.25 9092289 11490437 640561146 9092289 -3.25 79.13 1.42 1.42 238400472125 1.39 1.39 238400472125
18 KODEX 인버스 114800 17 4430 5 -20 -0.45 9057929 14677875 121700000 9057929 -0.45 61.71 7.44 7.44 39993024975 7.42 7.42 39993024975
19 윌비스 008600 18 694 2 34 5.15 8797023 1575838 67236039 8797023 5.15 558.24 13.08 13.08 6512617401 13.96 13.96 6512617401
20 메가터치 446540 19 4495 2 65 1.47 8738357 9976338 20771000 8738357 1.47 87.59 42.07 42.07 41254738999 44.19 44.19 41254738999
21 오리엔트정공 065500 20 12060 2 2200 22.31 8605060 17279664 31742912 8605060 22.31 49.80 27.11 27.11 94518410195 24.69 24.69 94518410195
22 엠디바이스 226590 21 13350 2 650 5.12 8047698 12356325 10567784 8047698 5.12 65.13 76.15 76.15 111859996245 79.29 79.29 111859996245
23 한성크린텍 066980 22 1566 1 361 29.96 7922594 210752 51935125 7922594 29.96 3759.20 15.25 15.25 11581899554 14.24 14.24 11581899554
24 케스피온 079190 23 617 1 142 29.89 7724118 202998 38355514 7724118 29.89 3805.02 20.14 20.14 4633377326 19.58 19.58 4633377326
25 더즌 462860 24 4245 2 85 2.04 7604642 9094570 23804419 7604642 2.04 83.62 31.95 31.95 33210621829 32.87 32.87 33210621829
26 밸로프 331520 25 645 2 39 6.44 7397705 1301108 50864390 7397705 6.44 568.57 14.54 14.54 4954951585 15.10 15.10 4954951585
27 KODEX 2차전지산업레버리지 462330 26 853 5 -17 -1.95 7291837 16063624 227500000 7291837 -1.95 45.39 3.21 3.21 6347111625 3.27 3.27 6347111625
28 시공테크 020710 27 7800 5 -990 -11.26 6698235 20078658 20047970 6698235 -11.26 33.36 33.41 33.41 55285312150 35.35 35.35 55285312150
29 대성창투 027830 28 2400 5 -490 -16.96 6655249 24983728 54000000 6655249 -16.96 26.64 12.32 12.32 17224930995 13.29 13.29 17224930995
30 태양금속 004100 29 2260 5 -795 -26.02 6579858 14529586 36700000 6579858 -26.02 45.29 17.93 17.93 15180915468 18.30 18.30 15180915468
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 111 3 0 0.00 6489613 24526092 1497000000 6489613 0.00 26.46 0.43 0.43 712854267 0.43 0.43 712854267

31
top30/20250507/top30-av-20250507-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,63251350,110818600,535300000,63251350,-0.69,57.08,11.82,11.82,134859950073,11.75,11.75,134859950073
대영포장,014160,2,1386,2,202,17.06,42054947,15063134,108394549,42054947,17.06,279.19,38.80,38.80,58795261793,39.14,39.14,58795261793
웅진,016880,3,1663,5,-39,-2.29,30439222,49488632,79927080,30439222,-2.29,61.51,38.08,38.08,54740534486,41.18,41.18,54740534486
형지I&C,011080,4,2685,2,360,15.48,24815686,69518800,31541686,24815686,15.48,35.70,78.68,78.68,61118036028,72.17,72.17,61118036028
평화산업,090080,5,1267,2,206,19.42,24562389,7570013,54902259,24562389,19.42,324.47,44.74,44.74,31546758671,45.35,45.35,31546758671
아남전자,008700,6,1544,2,189,13.95,22115099,225447,77124820,22115099,13.95,9809.45,28.67,28.67,34552281064,29.02,29.02,34552281064
KODEX 코스닥150레버리지,233740,7,6847,5,-183,-2.60,18628215,24532612,261200000,18628215,-2.60,75.93,7.13,7.13,128771929251,7.20,7.20,128771929251
포메탈,119500,8,4265,2,315,7.97,16629400,12429031,11847232,16629400,7.97,133.79,140.37,140.37,76062201387,150.53,150.53,76062201387
KODEX 코스닥150선물인버스,251340,9,3972,2,57,1.46,16212800,35133364,71200000,16212800,1.46,46.15,22.77,22.77,64040745962,22.64,22.64,64040745962
오리엔트바이오,002630,10,1635,2,258,18.74,14694496,23021732,118583005,14694496,18.74,63.83,12.39,12.39,22937124253,11.83,11.83,22937124253
미래산업,025560,11,730,2,80,12.31,13597377,1209980,59566032,13597377,12.31,1123.77,22.83,22.83,10183595712,23.42,23.42,10183595712
KODEX 레버리지,122630,12,15695,2,145,0.93,11891365,15264588,156200000,11891365,0.93,77.90,7.61,7.61,187506817921,7.65,7.65,187506817921
큐라티스,348080,13,1520,5,-31,-2.00,11104047,19968096,73862864,11104047,-2.00,55.61,15.03,15.03,17852951019,15.90,15.90,17852951019
오리엔트정공,065500,14,11890,2,2030,20.59,10627637,17279664,31742912,10627637,20.59,61.50,33.48,33.48,118575464905,31.42,31.42,118575464905
삼성전자,005930,15,54400,2,100,0.18,9791170,22454204,5919637922,9791170,0.18,43.61,0.17,0.17,534296540550,0.17,0.17,534296540550
보해양조,000890,16,484,5,-10,-2.02,9525638,1227383,139120129,9525638,-2.02,776.09,6.85,6.85,5051226310,7.50,7.50,5051226310
KODEX 인버스,114800,17,4427,5,-23,-0.52,9474053,14677875,121700000,9474053,-0.52,64.55,7.78,7.78,41836468922,7.77,7.77,41836468922
두산에너빌리티,034020,18,26900,5,-800,-2.89,9224474,11490437,640561146,9224474,-2.89,80.28,1.44,1.44,241948893675,1.40,1.40,241948893675
윌비스,008600,19,700,2,40,6.06,8940994,1575838,67236039,8940994,6.06,567.38,13.30,13.30,6612341483,14.05,14.05,6612341483
메가터치,446540,20,4485,2,55,1.24,8815842,9976338,20771000,8815842,1.24,88.37,42.44,42.44,41602844584,44.66,44.66,41602844584
엠디바이스,226590,21,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230
한성크린텍,066980,22,1566,1,361,29.96,7923569,210752,51935125,7923569,29.96,3759.67,15.26,15.26,11583426404,14.24,14.24,11583426404
더즌,462860,23,4255,2,95,2.28,7760136,9094570,23804419,7760136,2.28,85.33,32.60,32.60,33874050168,33.44,33.44,33874050168
케스피온,079190,24,617,1,142,29.89,7753221,202998,38355514,7753221,29.89,3819.36,20.21,20.21,4651333877,19.65,19.65,4651333877
밸로프,331520,25,646,2,40,6.60,7637247,1301108,50864390,7637247,6.60,586.98,15.01,15.01,5108660864,15.55,15.55,5108660864
KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7487614,16063624,227500000,7487614,-2.18,46.61,3.29,3.29,6513859430,3.36,3.36,6513859430
시공테크,020710,27,7850,5,-940,-10.69,6968386,20078658,20047970,6968386,-10.69,34.71,34.76,34.76,57423058470,36.49,36.49,57423058470
태양금속,004100,28,2255,5,-800,-26.19,6964754,14529586,36700000,6964754,-26.19,47.93,18.98,18.98,16044257121,19.39,19.39,16044257121
대성창투,027830,29,2420,5,-470,-16.26,6867141,24983728,54000000,6867141,-16.26,27.49,12.72,12.72,17735183064,13.57,13.57,17735183064
웹케시,053580,30,15100,1,3480,29.95,6559400,450157,13636248,6559400,29.95,1457.14,48.10,48.10,89050156715,43.25,43.25,89050156715
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 2145 5 -15 -0.69 63251350 110818600 535300000 63251350 -0.69 57.08 11.82 11.82 134859950073 11.75 11.75 134859950073
3 대영포장 014160 2 1386 2 202 17.06 42054947 15063134 108394549 42054947 17.06 279.19 38.80 38.80 58795261793 39.14 39.14 58795261793
4 웅진 016880 3 1663 5 -39 -2.29 30439222 49488632 79927080 30439222 -2.29 61.51 38.08 38.08 54740534486 41.18 41.18 54740534486
5 형지I&C 011080 4 2685 2 360 15.48 24815686 69518800 31541686 24815686 15.48 35.70 78.68 78.68 61118036028 72.17 72.17 61118036028
6 평화산업 090080 5 1267 2 206 19.42 24562389 7570013 54902259 24562389 19.42 324.47 44.74 44.74 31546758671 45.35 45.35 31546758671
7 아남전자 008700 6 1544 2 189 13.95 22115099 225447 77124820 22115099 13.95 9809.45 28.67 28.67 34552281064 29.02 29.02 34552281064
8 KODEX 코스닥150레버리지 233740 7 6847 5 -183 -2.60 18628215 24532612 261200000 18628215 -2.60 75.93 7.13 7.13 128771929251 7.20 7.20 128771929251
9 포메탈 119500 8 4265 2 315 7.97 16629400 12429031 11847232 16629400 7.97 133.79 140.37 140.37 76062201387 150.53 150.53 76062201387
10 KODEX 코스닥150선물인버스 251340 9 3972 2 57 1.46 16212800 35133364 71200000 16212800 1.46 46.15 22.77 22.77 64040745962 22.64 22.64 64040745962
11 오리엔트바이오 002630 10 1635 2 258 18.74 14694496 23021732 118583005 14694496 18.74 63.83 12.39 12.39 22937124253 11.83 11.83 22937124253
12 미래산업 025560 11 730 2 80 12.31 13597377 1209980 59566032 13597377 12.31 1123.77 22.83 22.83 10183595712 23.42 23.42 10183595712
13 KODEX 레버리지 122630 12 15695 2 145 0.93 11891365 15264588 156200000 11891365 0.93 77.90 7.61 7.61 187506817921 7.65 7.65 187506817921
14 큐라티스 348080 13 1520 5 -31 -2.00 11104047 19968096 73862864 11104047 -2.00 55.61 15.03 15.03 17852951019 15.90 15.90 17852951019
15 오리엔트정공 065500 14 11890 2 2030 20.59 10627637 17279664 31742912 10627637 20.59 61.50 33.48 33.48 118575464905 31.42 31.42 118575464905
16 삼성전자 005930 15 54400 2 100 0.18 9791170 22454204 5919637922 9791170 0.18 43.61 0.17 0.17 534296540550 0.17 0.17 534296540550
17 보해양조 000890 16 484 5 -10 -2.02 9525638 1227383 139120129 9525638 -2.02 776.09 6.85 6.85 5051226310 7.50 7.50 5051226310
18 KODEX 인버스 114800 17 4427 5 -23 -0.52 9474053 14677875 121700000 9474053 -0.52 64.55 7.78 7.78 41836468922 7.77 7.77 41836468922
19 두산에너빌리티 034020 18 26900 5 -800 -2.89 9224474 11490437 640561146 9224474 -2.89 80.28 1.44 1.44 241948893675 1.40 1.40 241948893675
20 윌비스 008600 19 700 2 40 6.06 8940994 1575838 67236039 8940994 6.06 567.38 13.30 13.30 6612341483 14.05 14.05 6612341483
21 메가터치 446540 20 4485 2 55 1.24 8815842 9976338 20771000 8815842 1.24 88.37 42.44 42.44 41602844584 44.66 44.66 41602844584
22 엠디바이스 226590 21 13270 2 570 4.49 8164968 12356325 10567784 8164968 4.49 66.08 77.26 77.26 113417682230 80.88 80.88 113417682230
23 한성크린텍 066980 22 1566 1 361 29.96 7923569 210752 51935125 7923569 29.96 3759.67 15.26 15.26 11583426404 14.24 14.24 11583426404
24 더즌 462860 23 4255 2 95 2.28 7760136 9094570 23804419 7760136 2.28 85.33 32.60 32.60 33874050168 33.44 33.44 33874050168
25 케스피온 079190 24 617 1 142 29.89 7753221 202998 38355514 7753221 29.89 3819.36 20.21 20.21 4651333877 19.65 19.65 4651333877
26 밸로프 331520 25 646 2 40 6.60 7637247 1301108 50864390 7637247 6.60 586.98 15.01 15.01 5108660864 15.55 15.55 5108660864
27 KODEX 2차전지산업레버리지 462330 26 851 5 -19 -2.18 7487614 16063624 227500000 7487614 -2.18 46.61 3.29 3.29 6513859430 3.36 3.36 6513859430
28 시공테크 020710 27 7850 5 -940 -10.69 6968386 20078658 20047970 6968386 -10.69 34.71 34.76 34.76 57423058470 36.49 36.49 57423058470
29 태양금속 004100 28 2255 5 -800 -26.19 6964754 14529586 36700000 6964754 -26.19 47.93 18.98 18.98 16044257121 19.39 19.39 16044257121
30 대성창투 027830 29 2420 5 -470 -16.26 6867141 24983728 54000000 6867141 -16.26 27.49 12.72 12.72 17735183064 13.57 13.57 17735183064
31 웹케시 053580 30 15100 1 3480 29.95 6559400 450157 13636248 6559400 29.95 1457.14 48.10 48.10 89050156715 43.25 43.25 89050156715

31
top30/20250507/top30-av-20250507-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,63547177,110818600,535300000,63547177,-0.93,57.34,11.87,11.87,135493051481,11.83,11.83,135493051481
대영포장,014160,2,1379,2,195,16.47,42881079,15063134,108394549,42881079,16.47,284.68,39.56,39.56,59938662322,40.10,40.10,59938662322
웅진,016880,3,1688,5,-14,-0.82,30725908,49488632,79927080,30725908,-0.82,62.09,38.44,38.44,55224231625,40.93,40.93,55224231625
형지I&C,011080,4,2580,2,255,10.97,26895297,69518800,31541686,26895297,10.97,38.69,85.27,85.27,66504849287,81.72,81.72,66504849287
평화산업,090080,5,1277,2,216,20.36,24936562,7570013,54902259,24936562,20.36,329.41,45.42,45.42,32023681344,45.68,45.68,32023681344
아남전자,008700,6,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603
KODEX 코스닥150레버리지,233740,7,6870,5,-160,-2.28,18980918,24532612,261200000,18980918,-2.28,77.37,7.27,7.27,131192469069,7.31,7.31,131192469069
포메탈,119500,8,4310,2,360,9.11,16961203,12429031,11847232,16961203,9.11,136.46,143.17,143.17,77484733467,151.75,151.75,77484733467
KODEX 코스닥150선물인버스,251340,9,3967,2,52,1.33,16431942,35133364,71200000,16431942,1.33,46.77,23.08,23.08,64910681521,22.98,22.98,64910681521
오리엔트바이오,002630,10,1613,2,236,17.14,15996591,23021732,118583005,15996591,17.14,69.48,13.49,13.49,25033343464,13.09,13.09,25033343464
미래산업,025560,11,735,2,85,13.08,13784004,1209980,59566032,13784004,13.08,1139.19,23.14,23.14,10320145032,23.57,23.57,10320145032
오리엔트정공,065500,12,11560,2,1700,17.24,12573156,17279664,31742912,12573156,17.24,72.76,39.61,39.61,140977663225,38.42,38.42,140977663225
KODEX 레버리지,122630,13,15710,2,160,1.03,12108127,15264588,156200000,12108127,1.03,79.32,7.75,7.75,190911227171,7.78,7.78,190911227171
큐라티스,348080,14,1508,5,-43,-2.77,11260088,19968096,73862864,11260088,-2.77,56.39,15.24,15.24,18089310444,16.24,16.24,18089310444
보해양조,000890,15,487,5,-7,-1.42,10052095,1227383,139120129,10052095,-1.42,818.99,7.23,7.23,5303429128,7.83,7.83,5303429128
삼성전자,005930,16,54350,2,50,0.09,9886969,22454204,5919637922,9886969,0.09,44.03,0.17,0.17,539505418800,0.17,0.17,539505418800
KODEX 인버스,114800,17,4427,5,-23,-0.52,9505798,14677875,121700000,9505798,-0.52,64.76,7.81,7.81,41977081087,7.79,7.79,41977081087
두산에너빌리티,034020,18,27050,5,-650,-2.35,9493302,11490437,640561146,9493302,-2.35,82.62,1.48,1.48,249201679525,1.44,1.44,249201679525
윌비스,008600,19,698,2,38,5.76,8981162,1575838,67236039,8981162,5.76,569.93,13.36,13.36,6640465027,14.15,14.15,6640465027
메가터치,446540,20,4490,2,60,1.35,8869916,9976338,20771000,8869916,1.35,88.91,42.70,42.70,41844411924,44.87,44.87,41844411924
엠디바이스,226590,21,13390,2,690,5.43,8259052,12356325,10567784,8259052,5.43,66.84,78.15,78.15,114672605020,81.04,81.04,114672605020
한성크린텍,066980,22,1566,1,361,29.96,7923999,210752,51935125,7923999,29.96,3759.87,15.26,15.26,11584099784,14.24,14.24,11584099784
더즌,462860,23,4275,2,115,2.76,7901544,9094570,23804419,7901544,2.76,86.88,33.19,33.19,34478688923,33.88,33.88,34478688923
케스피온,079190,24,617,1,142,29.89,7826591,202998,38355514,7826591,29.89,3855.50,20.41,20.41,4696603167,19.85,19.85,4696603167
밸로프,331520,25,652,2,46,7.59,7700572,1301108,50864390,7700572,7.59,591.85,15.14,15.14,5149426958,15.53,15.53,5149426958
KODEX 2차전지산업레버리지,462330,26,853,5,-17,-1.95,7589251,16063624,227500000,7589251,-1.95,47.24,3.34,3.34,6600433171,3.40,3.40,6600433171
태양금속,004100,27,2230,5,-825,-27.00,7198089,14529586,36700000,7198089,-27.00,49.54,19.61,19.61,16566346139,20.24,20.24,16566346139
시공테크,020710,28,8100,5,-690,-7.85,7121609,20078658,20047970,7121609,-7.85,35.47,35.52,35.52,58645817535,36.11,36.11,58645817535
대성창투,027830,29,2435,5,-455,-15.74,7078346,24983728,54000000,7078346,-15.74,28.33,13.11,13.11,18245149074,13.88,13.88,18245149074
웹케시,053580,30,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515
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 2140 5 -20 -0.93 63547177 110818600 535300000 63547177 -0.93 57.34 11.87 11.87 135493051481 11.83 11.83 135493051481
3 대영포장 014160 2 1379 2 195 16.47 42881079 15063134 108394549 42881079 16.47 284.68 39.56 39.56 59938662322 40.10 40.10 59938662322
4 웅진 016880 3 1688 5 -14 -0.82 30725908 49488632 79927080 30725908 -0.82 62.09 38.44 38.44 55224231625 40.93 40.93 55224231625
5 형지I&C 011080 4 2580 2 255 10.97 26895297 69518800 31541686 26895297 10.97 38.69 85.27 85.27 66504849287 81.72 81.72 66504849287
6 평화산업 090080 5 1277 2 216 20.36 24936562 7570013 54902259 24936562 20.36 329.41 45.42 45.42 32023681344 45.68 45.68 32023681344
7 아남전자 008700 6 1556 2 201 14.83 22236400 225447 77124820 22236400 14.83 9863.25 28.83 28.83 34740669603 28.95 28.95 34740669603
8 KODEX 코스닥150레버리지 233740 7 6870 5 -160 -2.28 18980918 24532612 261200000 18980918 -2.28 77.37 7.27 7.27 131192469069 7.31 7.31 131192469069
9 포메탈 119500 8 4310 2 360 9.11 16961203 12429031 11847232 16961203 9.11 136.46 143.17 143.17 77484733467 151.75 151.75 77484733467
10 KODEX 코스닥150선물인버스 251340 9 3967 2 52 1.33 16431942 35133364 71200000 16431942 1.33 46.77 23.08 23.08 64910681521 22.98 22.98 64910681521
11 오리엔트바이오 002630 10 1613 2 236 17.14 15996591 23021732 118583005 15996591 17.14 69.48 13.49 13.49 25033343464 13.09 13.09 25033343464
12 미래산업 025560 11 735 2 85 13.08 13784004 1209980 59566032 13784004 13.08 1139.19 23.14 23.14 10320145032 23.57 23.57 10320145032
13 오리엔트정공 065500 12 11560 2 1700 17.24 12573156 17279664 31742912 12573156 17.24 72.76 39.61 39.61 140977663225 38.42 38.42 140977663225
14 KODEX 레버리지 122630 13 15710 2 160 1.03 12108127 15264588 156200000 12108127 1.03 79.32 7.75 7.75 190911227171 7.78 7.78 190911227171
15 큐라티스 348080 14 1508 5 -43 -2.77 11260088 19968096 73862864 11260088 -2.77 56.39 15.24 15.24 18089310444 16.24 16.24 18089310444
16 보해양조 000890 15 487 5 -7 -1.42 10052095 1227383 139120129 10052095 -1.42 818.99 7.23 7.23 5303429128 7.83 7.83 5303429128
17 삼성전자 005930 16 54350 2 50 0.09 9886969 22454204 5919637922 9886969 0.09 44.03 0.17 0.17 539505418800 0.17 0.17 539505418800
18 KODEX 인버스 114800 17 4427 5 -23 -0.52 9505798 14677875 121700000 9505798 -0.52 64.76 7.81 7.81 41977081087 7.79 7.79 41977081087
19 두산에너빌리티 034020 18 27050 5 -650 -2.35 9493302 11490437 640561146 9493302 -2.35 82.62 1.48 1.48 249201679525 1.44 1.44 249201679525
20 윌비스 008600 19 698 2 38 5.76 8981162 1575838 67236039 8981162 5.76 569.93 13.36 13.36 6640465027 14.15 14.15 6640465027
21 메가터치 446540 20 4490 2 60 1.35 8869916 9976338 20771000 8869916 1.35 88.91 42.70 42.70 41844411924 44.87 44.87 41844411924
22 엠디바이스 226590 21 13390 2 690 5.43 8259052 12356325 10567784 8259052 5.43 66.84 78.15 78.15 114672605020 81.04 81.04 114672605020
23 한성크린텍 066980 22 1566 1 361 29.96 7923999 210752 51935125 7923999 29.96 3759.87 15.26 15.26 11584099784 14.24 14.24 11584099784
24 더즌 462860 23 4275 2 115 2.76 7901544 9094570 23804419 7901544 2.76 86.88 33.19 33.19 34478688923 33.88 33.88 34478688923
25 케스피온 079190 24 617 1 142 29.89 7826591 202998 38355514 7826591 29.89 3855.50 20.41 20.41 4696603167 19.85 19.85 4696603167
26 밸로프 331520 25 652 2 46 7.59 7700572 1301108 50864390 7700572 7.59 591.85 15.14 15.14 5149426958 15.53 15.53 5149426958
27 KODEX 2차전지산업레버리지 462330 26 853 5 -17 -1.95 7589251 16063624 227500000 7589251 -1.95 47.24 3.34 3.34 6600433171 3.40 3.40 6600433171
28 태양금속 004100 27 2230 5 -825 -27.00 7198089 14529586 36700000 7198089 -27.00 49.54 19.61 19.61 16566346139 20.24 20.24 16566346139
29 시공테크 020710 28 8100 5 -690 -7.85 7121609 20078658 20047970 7121609 -7.85 35.47 35.52 35.52 58645817535 36.11 36.11 58645817535
30 대성창투 027830 29 2435 5 -455 -15.74 7078346 24983728 54000000 7078346 -15.74 28.33 13.11 13.11 18245149074 13.88 13.88 18245149074
31 웹케시 053580 30 15100 1 3480 29.95 6693138 450157 13636248 6693138 29.95 1486.85 49.08 49.08 91069600515 44.23 44.23 91069600515

31
top30/20250507/top30-av-20250507-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2142,5,-18,-0.83,63609382,110818600,535300000,63609382,-0.83,57.40,11.88,11.88,135626308238,11.83,11.83,135626308238
대영포장,014160,2,1377,2,193,16.30,43193496,15063134,108394549,43193496,16.30,286.75,39.85,39.85,60370085515,40.45,40.45,60370085515
웅진,016880,3,1690,5,-12,-0.71,30917472,49488632,79927080,30917472,-0.71,62.47,38.68,38.68,55545884117,41.12,41.12,55545884117
형지I&C,011080,4,2615,2,290,12.47,28693965,69518800,31541686,28693965,12.47,41.28,90.97,90.97,71261697356,86.40,86.40,71261697356
평화산업,090080,5,1276,2,215,20.26,25209622,7570013,54902259,25209622,20.26,333.02,45.92,45.92,32371933861,46.21,46.21,32371933861
아남전자,008700,6,1553,2,198,14.61,22407320,225447,77124820,22407320,14.61,9939.06,29.05,29.05,35004947120,29.23,29.23,35004947120
KODEX 코스닥150레버리지,233740,7,6870,5,-160,-2.28,19191266,24532612,261200000,19191266,-2.28,78.23,7.35,7.35,132638258923,7.39,7.39,132638258923
포메탈,119500,8,4360,2,410,10.38,17335544,12429031,11847232,17335544,10.38,139.48,146.33,146.33,79113164466,153.16,153.16,79113164466
오리엔트바이오,002630,9,1615,2,238,17.28,16941394,23021732,118583005,16941394,17.28,73.59,14.29,14.29,26569149629,13.87,13.87,26569149629
KODEX 코스닥150선물인버스,251340,10,3960,2,45,1.15,16769919,35133364,71200000,16769919,1.15,47.73,23.55,23.55,66250437958,23.50,23.50,66250437958
미래산업,025560,11,727,2,77,11.85,14055253,1209980,59566032,14055253,11.85,1161.61,23.60,23.60,10518942148,24.29,24.29,10518942148
오리엔트정공,065500,12,11500,2,1640,16.63,13800081,17279664,31742912,13800081,16.63,79.86,43.47,43.47,155203379720,42.52,42.52,155203379720
KODEX 레버리지,122630,13,15695,2,145,0.93,12294831,15264588,156200000,12294831,0.93,80.54,7.87,7.87,193841678460,7.91,7.91,193841678460
큐라티스,348080,14,1532,5,-19,-1.23,11405350,19968096,73862864,11405350,-1.23,57.12,15.44,15.44,18310508388,16.18,16.18,18310508388
보해양조,000890,15,476,5,-18,-3.64,10284323,1227383,139120129,10284323,-3.64,837.91,7.39,7.39,5414043203,8.18,8.18,5414043203
삼성전자,005930,16,54350,2,50,0.09,10030853,22454204,5919637922,10030853,0.09,44.67,0.17,0.17,547324546700,0.17,0.17,547324546700
KODEX 인버스,114800,17,4430,5,-20,-0.45,9629671,14677875,121700000,9629671,-0.45,65.61,7.91,7.91,42525840129,7.89,7.89,42525840129
두산에너빌리티,034020,18,27050,5,-650,-2.35,9597793,11490437,640561146,9597793,-2.35,83.53,1.50,1.50,252029865725,1.45,1.45,252029865725
윌비스,008600,19,702,2,42,6.36,9098444,1575838,67236039,9098444,6.36,577.37,13.53,13.53,6722004955,14.24,14.24,6722004955
메가터치,446540,20,4445,2,15,0.34,8954144,9976338,20771000,8954144,0.34,89.75,43.11,43.11,42219652539,45.73,45.73,42219652539
엠디바이스,226590,21,13320,2,620,4.88,8297094,12356325,10567784,8297094,4.88,67.15,78.51,78.51,115180827260,81.83,81.83,115180827260
더즌,462860,22,4225,2,65,1.56,8012116,9094570,23804419,8012116,1.56,88.10,33.66,33.66,34947507797,34.75,34.75,34947507797
한성크린텍,066980,23,1566,1,361,29.96,7924465,210752,51935125,7924465,29.96,3760.09,15.26,15.26,11584829540,14.24,14.24,11584829540
케스피온,079190,24,617,1,142,29.89,7828008,202998,38355514,7828008,29.89,3856.20,20.41,20.41,4697477456,19.85,19.85,4697477456
밸로프,331520,25,643,2,37,6.11,7807641,1301108,50864390,7807641,6.11,600.08,15.35,15.35,5218862444,15.96,15.96,5218862444
KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7756854,16063624,227500000,7756854,-2.18,48.29,3.41,3.41,6743056000,3.48,3.48,6743056000
시공테크,020710,27,7890,5,-900,-10.24,7299357,20078658,20047970,7299357,-10.24,36.35,36.41,36.41,60064023715,37.97,37.97,60064023715
태양금속,004100,28,2240,5,-815,-26.68,7296094,14529586,36700000,7296094,-26.68,50.22,19.88,19.88,16785392585,20.42,20.42,16785392585
대성창투,027830,29,2415,5,-475,-16.44,7158579,24983728,54000000,7158579,-16.44,28.65,13.26,13.26,18439064099,14.14,14.14,18439064099
웹케시,053580,30,15100,1,3480,29.95,6701868,450157,13636248,6701868,29.95,1488.78,49.15,49.15,91201423515,44.29,44.29,91201423515
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 2142 5 -18 -0.83 63609382 110818600 535300000 63609382 -0.83 57.40 11.88 11.88 135626308238 11.83 11.83 135626308238
3 대영포장 014160 2 1377 2 193 16.30 43193496 15063134 108394549 43193496 16.30 286.75 39.85 39.85 60370085515 40.45 40.45 60370085515
4 웅진 016880 3 1690 5 -12 -0.71 30917472 49488632 79927080 30917472 -0.71 62.47 38.68 38.68 55545884117 41.12 41.12 55545884117
5 형지I&C 011080 4 2615 2 290 12.47 28693965 69518800 31541686 28693965 12.47 41.28 90.97 90.97 71261697356 86.40 86.40 71261697356
6 평화산업 090080 5 1276 2 215 20.26 25209622 7570013 54902259 25209622 20.26 333.02 45.92 45.92 32371933861 46.21 46.21 32371933861
7 아남전자 008700 6 1553 2 198 14.61 22407320 225447 77124820 22407320 14.61 9939.06 29.05 29.05 35004947120 29.23 29.23 35004947120
8 KODEX 코스닥150레버리지 233740 7 6870 5 -160 -2.28 19191266 24532612 261200000 19191266 -2.28 78.23 7.35 7.35 132638258923 7.39 7.39 132638258923
9 포메탈 119500 8 4360 2 410 10.38 17335544 12429031 11847232 17335544 10.38 139.48 146.33 146.33 79113164466 153.16 153.16 79113164466
10 오리엔트바이오 002630 9 1615 2 238 17.28 16941394 23021732 118583005 16941394 17.28 73.59 14.29 14.29 26569149629 13.87 13.87 26569149629
11 KODEX 코스닥150선물인버스 251340 10 3960 2 45 1.15 16769919 35133364 71200000 16769919 1.15 47.73 23.55 23.55 66250437958 23.50 23.50 66250437958
12 미래산업 025560 11 727 2 77 11.85 14055253 1209980 59566032 14055253 11.85 1161.61 23.60 23.60 10518942148 24.29 24.29 10518942148
13 오리엔트정공 065500 12 11500 2 1640 16.63 13800081 17279664 31742912 13800081 16.63 79.86 43.47 43.47 155203379720 42.52 42.52 155203379720
14 KODEX 레버리지 122630 13 15695 2 145 0.93 12294831 15264588 156200000 12294831 0.93 80.54 7.87 7.87 193841678460 7.91 7.91 193841678460
15 큐라티스 348080 14 1532 5 -19 -1.23 11405350 19968096 73862864 11405350 -1.23 57.12 15.44 15.44 18310508388 16.18 16.18 18310508388
16 보해양조 000890 15 476 5 -18 -3.64 10284323 1227383 139120129 10284323 -3.64 837.91 7.39 7.39 5414043203 8.18 8.18 5414043203
17 삼성전자 005930 16 54350 2 50 0.09 10030853 22454204 5919637922 10030853 0.09 44.67 0.17 0.17 547324546700 0.17 0.17 547324546700
18 KODEX 인버스 114800 17 4430 5 -20 -0.45 9629671 14677875 121700000 9629671 -0.45 65.61 7.91 7.91 42525840129 7.89 7.89 42525840129
19 두산에너빌리티 034020 18 27050 5 -650 -2.35 9597793 11490437 640561146 9597793 -2.35 83.53 1.50 1.50 252029865725 1.45 1.45 252029865725
20 윌비스 008600 19 702 2 42 6.36 9098444 1575838 67236039 9098444 6.36 577.37 13.53 13.53 6722004955 14.24 14.24 6722004955
21 메가터치 446540 20 4445 2 15 0.34 8954144 9976338 20771000 8954144 0.34 89.75 43.11 43.11 42219652539 45.73 45.73 42219652539
22 엠디바이스 226590 21 13320 2 620 4.88 8297094 12356325 10567784 8297094 4.88 67.15 78.51 78.51 115180827260 81.83 81.83 115180827260
23 더즌 462860 22 4225 2 65 1.56 8012116 9094570 23804419 8012116 1.56 88.10 33.66 33.66 34947507797 34.75 34.75 34947507797
24 한성크린텍 066980 23 1566 1 361 29.96 7924465 210752 51935125 7924465 29.96 3760.09 15.26 15.26 11584829540 14.24 14.24 11584829540
25 케스피온 079190 24 617 1 142 29.89 7828008 202998 38355514 7828008 29.89 3856.20 20.41 20.41 4697477456 19.85 19.85 4697477456
26 밸로프 331520 25 643 2 37 6.11 7807641 1301108 50864390 7807641 6.11 600.08 15.35 15.35 5218862444 15.96 15.96 5218862444
27 KODEX 2차전지산업레버리지 462330 26 851 5 -19 -2.18 7756854 16063624 227500000 7756854 -2.18 48.29 3.41 3.41 6743056000 3.48 3.48 6743056000
28 시공테크 020710 27 7890 5 -900 -10.24 7299357 20078658 20047970 7299357 -10.24 36.35 36.41 36.41 60064023715 37.97 37.97 60064023715
29 태양금속 004100 28 2240 5 -815 -26.68 7296094 14529586 36700000 7296094 -26.68 50.22 19.88 19.88 16785392585 20.42 20.42 16785392585
30 대성창투 027830 29 2415 5 -475 -16.44 7158579 24983728 54000000 7158579 -16.44 28.65 13.26 13.26 18439064099 14.14 14.14 18439064099
31 웹케시 053580 30 15100 1 3480 29.95 6701868 450157 13636248 6701868 29.95 1488.78 49.15 49.15 91201423515 44.29 44.29 91201423515

31
top30/20250507/top30-av-20250507-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,63719460,110818600,535300000,63719460,-0.69,57.50,11.90,11.90,135861912908,11.83,11.83,135861912908
대영포장,014160,2,1377,2,193,16.30,43840556,15063134,108394549,43840556,16.30,291.05,40.45,40.45,61259200666,41.04,41.04,61259200666
웅진,016880,3,1666,5,-36,-2.12,31143430,49488632,79927080,31143430,-2.12,62.93,38.96,38.96,55924380595,42.00,42.00,55924380595
형지I&C,011080,4,2620,2,295,12.69,29423901,69518800,31541686,29423901,12.69,42.33,93.29,93.29,73181931742,88.56,88.56,73181931742
평화산업,090080,5,1274,2,213,20.08,25400202,7570013,54902259,25400202,20.08,335.54,46.26,46.26,32614830094,46.63,46.63,32614830094
아남전자,008700,6,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803
KODEX 코스닥150레버리지,233740,7,6880,5,-150,-2.13,19558343,24532612,261200000,19558343,-2.13,79.72,7.49,7.49,135164905371,7.52,7.52,135164905371
오리엔트바이오,002630,8,1621,2,244,17.72,17558339,23021732,118583005,17558339,17.72,76.27,14.81,14.81,27567534494,14.34,14.34,27567534494
포메탈,119500,9,4270,2,320,8.10,17518325,12429031,11847232,17518325,8.10,140.95,147.87,147.87,79901948431,157.95,157.95,79901948431
KODEX 코스닥150선물인버스,251340,10,3965,2,50,1.28,17113360,35133364,71200000,17113360,1.28,48.71,24.04,24.04,67611057078,23.95,23.95,67611057078
오리엔트정공,065500,11,11530,2,1670,16.94,14354217,17279664,31742912,14354217,16.94,83.07,45.22,45.22,161576508835,44.15,44.15,161576508835
미래산업,025560,12,718,2,68,10.46,14322562,1209980,59566032,14322562,10.46,1183.70,24.04,24.04,10711488843,25.05,25.05,10711488843
KODEX 레버리지,122630,13,15700,2,150,0.96,12361337,15264588,156200000,12361337,0.96,80.98,7.91,7.91,194885908694,7.95,7.95,194885908694
큐라티스,348080,14,1510,5,-41,-2.64,11579485,19968096,73862864,11579485,-2.64,57.99,15.68,15.68,18576525184,16.66,16.66,18576525184
보해양조,000890,15,477,5,-17,-3.44,10476920,1227383,139120129,10476920,-3.44,853.60,7.53,7.53,5505146943,8.30,8.30,5505146943
삼성전자,005930,16,54350,2,50,0.09,10190989,22454204,5919637922,10190989,0.09,45.39,0.17,0.17,556028820850,0.17,0.17,556028820850
두산에너빌리티,034020,17,27300,5,-400,-1.44,9815924,11490437,640561146,9815924,-1.44,85.43,1.53,1.53,257962824875,1.48,1.48,257962824875
KODEX 인버스,114800,18,4430,5,-20,-0.45,9678394,14677875,121700000,9678394,-0.45,65.94,7.95,7.95,42741663079,7.93,7.93,42741663079
윌비스,008600,19,690,2,30,4.55,9202591,1575838,67236039,9202591,4.55,583.98,13.69,13.69,6794266904,14.65,14.65,6794266904
메가터치,446540,20,4495,2,65,1.47,9007095,9976338,20771000,9007095,1.47,90.28,43.36,43.36,42455616909,45.47,45.47,42455616909
엠디바이스,226590,21,13250,2,550,4.33,8343421,12356325,10567784,8343421,4.33,67.52,78.95,78.95,115795932185,82.70,82.70,115795932185
더즌,462860,22,4300,2,140,3.37,8176979,9094570,23804419,8176979,3.37,89.91,34.35,34.35,35653658710,34.83,34.83,35653658710
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,8062754,24526092,1497000000,8062754,-0.90,32.87,0.54,0.54,886002185,0.54,0.54,886002185
밸로프,331520,24,638,2,32,5.28,8046582,1301108,50864390,8046582,5.28,618.44,15.82,15.82,5371138827,16.55,16.55,5371138827
한성크린텍,066980,25,1566,1,361,29.96,7924623,210752,51935125,7924623,29.96,3760.17,15.26,15.26,11585076968,14.24,14.24,11585076968
KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7892043,16063624,227500000,7892043,-2.18,49.13,3.47,3.47,6857996748,3.54,3.54,6857996748
케스피온,079190,27,617,1,142,29.89,7830276,202998,38355514,7830276,29.89,3857.32,20.41,20.41,4698876812,19.86,19.86,4698876812
태양금속,004100,28,2240,5,-815,-26.68,7443879,14529586,36700000,7443879,-26.68,51.23,20.28,20.28,17116031312,20.82,20.82,17116031312
시공테크,020710,29,8000,5,-790,-8.99,7387792,20078658,20047970,7387792,-8.99,36.79,36.85,36.85,60768343340,37.89,37.89,60768343340
대성창투,027830,30,2425,5,-465,-16.09,7265439,24983728,54000000,7265439,-16.09,29.08,13.45,13.45,18696695284,14.28,14.28,18696695284
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 2145 5 -15 -0.69 63719460 110818600 535300000 63719460 -0.69 57.50 11.90 11.90 135861912908 11.83 11.83 135861912908
3 대영포장 014160 2 1377 2 193 16.30 43840556 15063134 108394549 43840556 16.30 291.05 40.45 40.45 61259200666 41.04 41.04 61259200666
4 웅진 016880 3 1666 5 -36 -2.12 31143430 49488632 79927080 31143430 -2.12 62.93 38.96 38.96 55924380595 42.00 42.00 55924380595
5 형지I&C 011080 4 2620 2 295 12.69 29423901 69518800 31541686 29423901 12.69 42.33 93.29 93.29 73181931742 88.56 88.56 73181931742
6 평화산업 090080 5 1274 2 213 20.08 25400202 7570013 54902259 25400202 20.08 335.54 46.26 46.26 32614830094 46.63 46.63 32614830094
7 아남전자 008700 6 1550 2 195 14.39 22589344 225447 77124820 22589344 14.39 9999.99 29.29 29.29 35288075803 29.52 29.52 35288075803
8 KODEX 코스닥150레버리지 233740 7 6880 5 -150 -2.13 19558343 24532612 261200000 19558343 -2.13 79.72 7.49 7.49 135164905371 7.52 7.52 135164905371
9 오리엔트바이오 002630 8 1621 2 244 17.72 17558339 23021732 118583005 17558339 17.72 76.27 14.81 14.81 27567534494 14.34 14.34 27567534494
10 포메탈 119500 9 4270 2 320 8.10 17518325 12429031 11847232 17518325 8.10 140.95 147.87 147.87 79901948431 157.95 157.95 79901948431
11 KODEX 코스닥150선물인버스 251340 10 3965 2 50 1.28 17113360 35133364 71200000 17113360 1.28 48.71 24.04 24.04 67611057078 23.95 23.95 67611057078
12 오리엔트정공 065500 11 11530 2 1670 16.94 14354217 17279664 31742912 14354217 16.94 83.07 45.22 45.22 161576508835 44.15 44.15 161576508835
13 미래산업 025560 12 718 2 68 10.46 14322562 1209980 59566032 14322562 10.46 1183.70 24.04 24.04 10711488843 25.05 25.05 10711488843
14 KODEX 레버리지 122630 13 15700 2 150 0.96 12361337 15264588 156200000 12361337 0.96 80.98 7.91 7.91 194885908694 7.95 7.95 194885908694
15 큐라티스 348080 14 1510 5 -41 -2.64 11579485 19968096 73862864 11579485 -2.64 57.99 15.68 15.68 18576525184 16.66 16.66 18576525184
16 보해양조 000890 15 477 5 -17 -3.44 10476920 1227383 139120129 10476920 -3.44 853.60 7.53 7.53 5505146943 8.30 8.30 5505146943
17 삼성전자 005930 16 54350 2 50 0.09 10190989 22454204 5919637922 10190989 0.09 45.39 0.17 0.17 556028820850 0.17 0.17 556028820850
18 두산에너빌리티 034020 17 27300 5 -400 -1.44 9815924 11490437 640561146 9815924 -1.44 85.43 1.53 1.53 257962824875 1.48 1.48 257962824875
19 KODEX 인버스 114800 18 4430 5 -20 -0.45 9678394 14677875 121700000 9678394 -0.45 65.94 7.95 7.95 42741663079 7.93 7.93 42741663079
20 윌비스 008600 19 690 2 30 4.55 9202591 1575838 67236039 9202591 4.55 583.98 13.69 13.69 6794266904 14.65 14.65 6794266904
21 메가터치 446540 20 4495 2 65 1.47 9007095 9976338 20771000 9007095 1.47 90.28 43.36 43.36 42455616909 45.47 45.47 42455616909
22 엠디바이스 226590 21 13250 2 550 4.33 8343421 12356325 10567784 8343421 4.33 67.52 78.95 78.95 115795932185 82.70 82.70 115795932185
23 더즌 462860 22 4300 2 140 3.37 8176979 9094570 23804419 8176979 3.37 89.91 34.35 34.35 35653658710 34.83 34.83 35653658710
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 8062754 24526092 1497000000 8062754 -0.90 32.87 0.54 0.54 886002185 0.54 0.54 886002185
25 밸로프 331520 24 638 2 32 5.28 8046582 1301108 50864390 8046582 5.28 618.44 15.82 15.82 5371138827 16.55 16.55 5371138827
26 한성크린텍 066980 25 1566 1 361 29.96 7924623 210752 51935125 7924623 29.96 3760.17 15.26 15.26 11585076968 14.24 14.24 11585076968
27 KODEX 2차전지산업레버리지 462330 26 851 5 -19 -2.18 7892043 16063624 227500000 7892043 -2.18 49.13 3.47 3.47 6857996748 3.54 3.54 6857996748
28 케스피온 079190 27 617 1 142 29.89 7830276 202998 38355514 7830276 29.89 3857.32 20.41 20.41 4698876812 19.86 19.86 4698876812
29 태양금속 004100 28 2240 5 -815 -26.68 7443879 14529586 36700000 7443879 -26.68 51.23 20.28 20.28 17116031312 20.82 20.82 17116031312
30 시공테크 020710 29 8000 5 -790 -8.99 7387792 20078658 20047970 7387792 -8.99 36.79 36.85 36.85 60768343340 37.89 37.89 60768343340
31 대성창투 027830 30 2425 5 -465 -16.09 7265439 24983728 54000000 7265439 -16.09 29.08 13.45 13.45 18696695284 14.28 14.28 18696695284

31
top30/20250507/top30-av-20250507-131000.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,252670,1,2137,5,-23,-1.06,64581372,110818600,535300000,64581372,-1.06,58.28,12.06,12.06,137706503355,12.04,12.04,137706503355
대영포장,014160,2,1365,2,181,15.29,44346820,15063134,108394549,44346820,15.29,294.41,40.91,40.91,61951812305,41.87,41.87,61951812305
웅진,016880,3,1667,5,-35,-2.06,31308749,49488632,79927080,31308749,-2.06,63.26,39.17,39.17,56198876075,42.18,42.18,56198876075
형지I&C,011080,4,2595,2,270,11.61,30724981,69518800,31541686,30724981,11.61,44.20,97.41,97.41,76503800587,93.47,93.47,76503800587
평화산업,090080,5,1260,2,199,18.76,25697642,7570013,54902259,25697642,18.76,339.47,46.81,46.81,32991511097,47.69,47.69,32991511097
아남전자,008700,6,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947
KODEX 코스닥150레버리지,233740,7,6905,5,-125,-1.78,19953531,24532612,261200000,19953531,-1.78,81.33,7.64,7.64,137888740963,7.65,7.65,137888740963
오리엔트바이오,002630,8,1607,2,230,16.70,18323613,23021732,118583005,18323613,16.70,79.59,15.45,15.45,28793554691,15.11,15.11,28793554691
포메탈,119500,9,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164
KODEX 코스닥150선물인버스,251340,10,3955,2,40,1.02,17436194,35133364,71200000,17436194,1.02,49.63,24.49,24.49,68888746923,24.46,24.46,68888746923
오리엔트정공,065500,11,11320,2,1460,14.81,15295738,17279664,31742912,15295738,14.81,88.52,48.19,48.19,172234958665,47.93,47.93,172234958665
미래산업,025560,12,724,2,74,11.38,14603698,1209980,59566032,14603698,11.38,1206.94,24.52,24.52,10916229794,25.31,25.31,10916229794
KODEX 레버리지,122630,13,15730,2,180,1.16,12538629,15264588,156200000,12538629,1.16,82.14,8.03,8.03,197673380172,8.05,8.05,197673380172
큐라티스,348080,14,1484,5,-67,-4.32,11750464,19968096,73862864,11750464,-4.32,58.85,15.91,15.91,18831656371,17.18,17.18,18831656371
보해양조,000890,15,461,5,-33,-6.68,11018462,1227383,139120129,11018462,-6.68,897.72,7.92,7.92,5757475832,8.98,8.98,5757475832
삼성전자,005930,16,54300,3,0,0.00,10371024,22454204,5919637922,10371024,0.00,46.19,0.18,0.18,565810035400,0.18,0.18,565810035400
두산에너빌리티,034020,17,27300,5,-400,-1.44,9968099,11490437,640561146,9968099,-1.44,86.75,1.56,1.56,262108628875,1.50,1.50,262108628875
KODEX 인버스,114800,18,4425,5,-25,-0.56,9762473,14677875,121700000,9762473,-0.56,66.51,8.02,8.02,43113833454,8.01,8.01,43113833454
윌비스,008600,19,686,2,26,3.94,9356479,1575838,67236039,9356479,3.94,593.75,13.92,13.92,6900028988,14.96,14.96,6900028988
메가터치,446540,20,4455,2,25,0.56,9038887,9976338,20771000,9038887,0.56,90.60,43.52,43.52,42598025314,46.03,46.03,42598025314
엠디바이스,226590,21,13260,2,560,4.41,8383476,12356325,10567784,8383476,4.41,67.85,79.33,79.33,116326536105,83.01,83.01,116326536105
더즌,462860,22,4275,2,115,2.76,8278421,9094570,23804419,8278421,2.76,91.03,34.78,34.78,36087385935,35.46,35.46,36087385935
KODEX 2차전지산업레버리지,462330,23,851,5,-19,-2.18,8273479,16063624,227500000,8273479,-2.18,51.50,3.64,3.64,7182051720,3.71,3.71,7182051720
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,8147066,24526092,1497000000,8147066,0.00,33.22,0.54,0.54,895276606,0.54,0.54,895276606
밸로프,331520,25,641,2,35,5.78,8138952,1301108,50864390,8138952,5.78,625.54,16.00,16.00,5430320925,16.66,16.66,5430320925
한성크린텍,066980,26,1566,1,361,29.96,7925023,210752,51935125,7925023,29.96,3760.35,15.26,15.26,11585703368,14.25,14.25,11585703368
케스피온,079190,27,617,1,142,29.89,7835659,202998,38355514,7835659,29.89,3859.97,20.43,20.43,4702198123,19.87,19.87,4702198123
태양금속,004100,28,2235,5,-820,-26.84,7524029,14529586,36700000,7524029,-26.84,51.78,20.50,20.50,17295517774,21.09,21.09,17295517774
시공테크,020710,29,7980,5,-810,-9.22,7510737,20078658,20047970,7510737,-9.22,37.41,37.46,37.46,61754434300,38.60,38.60,61754434300
대성창투,027830,30,2415,5,-475,-16.44,7397166,24983728,54000000,7397166,-16.44,29.61,13.70,13.70,19015115729,14.58,14.58,19015115729
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 2137 5 -23 -1.06 64581372 110818600 535300000 64581372 -1.06 58.28 12.06 12.06 137706503355 12.04 12.04 137706503355
3 대영포장 014160 2 1365 2 181 15.29 44346820 15063134 108394549 44346820 15.29 294.41 40.91 40.91 61951812305 41.87 41.87 61951812305
4 웅진 016880 3 1667 5 -35 -2.06 31308749 49488632 79927080 31308749 -2.06 63.26 39.17 39.17 56198876075 42.18 42.18 56198876075
5 형지I&C 011080 4 2595 2 270 11.61 30724981 69518800 31541686 30724981 11.61 44.20 97.41 97.41 76503800587 93.47 93.47 76503800587
6 평화산업 090080 5 1260 2 199 18.76 25697642 7570013 54902259 25697642 18.76 339.47 46.81 46.81 32991511097 47.69 47.69 32991511097
7 아남전자 008700 6 1550 2 195 14.39 22705250 225447 77124820 22705250 14.39 9999.99 29.44 29.44 35467144947 29.67 29.67 35467144947
8 KODEX 코스닥150레버리지 233740 7 6905 5 -125 -1.78 19953531 24532612 261200000 19953531 -1.78 81.33 7.64 7.64 137888740963 7.65 7.65 137888740963
9 오리엔트바이오 002630 8 1607 2 230 16.70 18323613 23021732 118583005 18323613 16.70 79.59 15.45 15.45 28793554691 15.11 15.11 28793554691
10 포메탈 119500 9 4110 2 160 4.05 17898913 12429031 11847232 17898913 4.05 144.01 151.08 151.08 81495308164 167.37 167.37 81495308164
11 KODEX 코스닥150선물인버스 251340 10 3955 2 40 1.02 17436194 35133364 71200000 17436194 1.02 49.63 24.49 24.49 68888746923 24.46 24.46 68888746923
12 오리엔트정공 065500 11 11320 2 1460 14.81 15295738 17279664 31742912 15295738 14.81 88.52 48.19 48.19 172234958665 47.93 47.93 172234958665
13 미래산업 025560 12 724 2 74 11.38 14603698 1209980 59566032 14603698 11.38 1206.94 24.52 24.52 10916229794 25.31 25.31 10916229794
14 KODEX 레버리지 122630 13 15730 2 180 1.16 12538629 15264588 156200000 12538629 1.16 82.14 8.03 8.03 197673380172 8.05 8.05 197673380172
15 큐라티스 348080 14 1484 5 -67 -4.32 11750464 19968096 73862864 11750464 -4.32 58.85 15.91 15.91 18831656371 17.18 17.18 18831656371
16 보해양조 000890 15 461 5 -33 -6.68 11018462 1227383 139120129 11018462 -6.68 897.72 7.92 7.92 5757475832 8.98 8.98 5757475832
17 삼성전자 005930 16 54300 3 0 0.00 10371024 22454204 5919637922 10371024 0.00 46.19 0.18 0.18 565810035400 0.18 0.18 565810035400
18 두산에너빌리티 034020 17 27300 5 -400 -1.44 9968099 11490437 640561146 9968099 -1.44 86.75 1.56 1.56 262108628875 1.50 1.50 262108628875
19 KODEX 인버스 114800 18 4425 5 -25 -0.56 9762473 14677875 121700000 9762473 -0.56 66.51 8.02 8.02 43113833454 8.01 8.01 43113833454
20 윌비스 008600 19 686 2 26 3.94 9356479 1575838 67236039 9356479 3.94 593.75 13.92 13.92 6900028988 14.96 14.96 6900028988
21 메가터치 446540 20 4455 2 25 0.56 9038887 9976338 20771000 9038887 0.56 90.60 43.52 43.52 42598025314 46.03 46.03 42598025314
22 엠디바이스 226590 21 13260 2 560 4.41 8383476 12356325 10567784 8383476 4.41 67.85 79.33 79.33 116326536105 83.01 83.01 116326536105
23 더즌 462860 22 4275 2 115 2.76 8278421 9094570 23804419 8278421 2.76 91.03 34.78 34.78 36087385935 35.46 35.46 36087385935
24 KODEX 2차전지산업레버리지 462330 23 851 5 -19 -2.18 8273479 16063624 227500000 8273479 -2.18 51.50 3.64 3.64 7182051720 3.71 3.71 7182051720
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 111 3 0 0.00 8147066 24526092 1497000000 8147066 0.00 33.22 0.54 0.54 895276606 0.54 0.54 895276606
26 밸로프 331520 25 641 2 35 5.78 8138952 1301108 50864390 8138952 5.78 625.54 16.00 16.00 5430320925 16.66 16.66 5430320925
27 한성크린텍 066980 26 1566 1 361 29.96 7925023 210752 51935125 7925023 29.96 3760.35 15.26 15.26 11585703368 14.25 14.25 11585703368
28 케스피온 079190 27 617 1 142 29.89 7835659 202998 38355514 7835659 29.89 3859.97 20.43 20.43 4702198123 19.87 19.87 4702198123
29 태양금속 004100 28 2235 5 -820 -26.84 7524029 14529586 36700000 7524029 -26.84 51.78 20.50 20.50 17295517774 21.09 21.09 17295517774
30 시공테크 020710 29 7980 5 -810 -9.22 7510737 20078658 20047970 7510737 -9.22 37.41 37.46 37.46 61754434300 38.60 38.60 61754434300
31 대성창투 027830 30 2415 5 -475 -16.44 7397166 24983728 54000000 7397166 -16.44 29.61 13.70 13.70 19015115729 14.58 14.58 19015115729

31
top30/20250507/top30-av-20250507-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,64743483,110818600,535300000,64743483,-0.93,58.42,12.09,12.09,138052745454,12.05,12.05,138052745454
대영포장,014160,2,1343,2,159,13.43,45245277,15063134,108394549,45245277,13.43,300.37,41.74,41.74,63171100093,43.39,43.39,63171100093
웅진,016880,3,1686,5,-16,-0.94,31646632,49488632,79927080,31646632,-0.94,63.95,39.59,39.59,56768831017,42.13,42.13,56768831017
형지I&C,011080,4,2597,2,272,11.70,31348745,69518800,31541686,31348745,11.70,45.09,99.39,99.39,78115665454,95.36,95.36,78115665454
평화산업,090080,5,1233,2,172,16.21,26133227,7570013,54902259,26133227,16.21,345.22,47.60,47.60,33535411832,49.54,49.54,33535411832
아남전자,008700,6,1542,2,187,13.80,22803004,225447,77124820,22803004,13.80,9999.99,29.57,29.57,35617918385,29.95,29.95,35617918385
KODEX 코스닥150레버리지,233740,7,6900,5,-130,-1.85,20328203,24532612,261200000,20328203,-1.85,82.86,7.78,7.78,140474613108,7.79,7.79,140474613108
오리엔트바이오,002630,8,1633,2,256,18.59,19242284,23021732,118583005,19242284,18.59,83.58,16.23,16.23,30290743339,15.64,15.64,30290743339
포메탈,119500,9,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864
KODEX 코스닥150선물인버스,251340,10,3955,2,40,1.02,17722005,35133364,71200000,17722005,1.02,50.44,24.89,24.89,70019133442,24.87,24.87,70019133442
오리엔트정공,065500,11,11550,2,1690,17.14,15884547,17279664,31742912,15884547,17.14,91.93,50.04,50.04,179002491320,48.82,48.82,179002491320
미래산업,025560,12,720,2,70,10.77,14715306,1209980,59566032,14715306,10.77,1216.16,24.70,24.70,10996887518,25.64,25.64,10996887518
KODEX 레버리지,122630,13,15740,2,190,1.22,12796540,15264588,156200000,12796540,1.22,83.83,8.19,8.19,201733278945,8.21,8.21,201733278945
큐라티스,348080,14,1500,5,-51,-3.29,11819972,19968096,73862864,11819972,-3.29,59.19,16.00,16.00,18935585538,17.09,17.09,18935585538
보해양조,000890,15,461,5,-33,-6.68,11373225,1227383,139120129,11373225,-6.68,926.62,8.18,8.18,5920995346,9.23,9.23,5920995346
삼성전자,005930,16,54350,2,50,0.09,10554585,22454204,5919637922,10554585,0.09,47.00,0.18,0.18,575790280700,0.18,0.18,575790280700
두산에너빌리티,034020,17,27350,5,-350,-1.26,10200185,11490437,640561146,10200185,-1.26,88.77,1.59,1.59,268461945350,1.53,1.53,268461945350
KODEX 인버스,114800,18,4425,5,-25,-0.56,9799747,14677875,121700000,9799747,-0.56,66.77,8.05,8.05,43278615110,8.04,8.04,43278615110
윌비스,008600,19,682,2,22,3.33,9439652,1575838,67236039,9439652,3.33,599.02,14.04,14.04,6956857573,15.17,15.17,6956857573
메가터치,446540,20,4445,2,15,0.34,9080149,9976338,20771000,9080149,0.34,91.02,43.72,43.72,42781815001,46.34,46.34,42781815001
KODEX 2차전지산업레버리지,462330,21,851,5,-19,-2.18,8509171,16063624,227500000,8509171,-2.18,52.97,3.74,3.74,7382573971,3.81,3.81,7382573971
엠디바이스,226590,22,13180,2,480,3.78,8469111,12356325,10567784,8469111,3.78,68.54,80.14,80.14,117456193120,84.33,84.33,117456193120
더즌,462860,23,4250,2,90,2.16,8321789,9094570,23804419,8321789,2.16,91.50,34.96,34.96,36272041075,35.85,35.85,36272041075
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,8247067,24526092,1497000000,8247067,0.00,33.63,0.55,0.55,906276717,0.55,0.55,906276717
밸로프,331520,25,633,2,27,4.46,8202815,1301108,50864390,8202815,4.46,630.45,16.13,16.13,5470875741,16.99,16.99,5470875741
나우IB,293580,26,1550,2,76,5.16,7961396,3376233,94929950,7961396,5.16,235.81,8.39,8.39,12121089333,8.24,8.24,12121089333
한성크린텍,066980,27,1566,1,361,29.96,7925473,210752,51935125,7925473,29.96,3760.57,15.26,15.26,11586408068,14.25,14.25,11586408068
케스피온,079190,28,617,1,142,29.89,7838564,202998,38355514,7838564,29.89,3861.40,20.44,20.44,4703990508,19.88,19.88,4703990508
태양금속,004100,29,2240,5,-815,-26.68,7605061,14529586,36700000,7605061,-26.68,52.34,20.72,20.72,17476543340,21.26,21.26,17476543340
시공테크,020710,30,8040,5,-750,-8.53,7566850,20078658,20047970,7566850,-8.53,37.69,37.74,37.74,62203293255,38.59,38.59,62203293255
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 2140 5 -20 -0.93 64743483 110818600 535300000 64743483 -0.93 58.42 12.09 12.09 138052745454 12.05 12.05 138052745454
3 대영포장 014160 2 1343 2 159 13.43 45245277 15063134 108394549 45245277 13.43 300.37 41.74 41.74 63171100093 43.39 43.39 63171100093
4 웅진 016880 3 1686 5 -16 -0.94 31646632 49488632 79927080 31646632 -0.94 63.95 39.59 39.59 56768831017 42.13 42.13 56768831017
5 형지I&C 011080 4 2597 2 272 11.70 31348745 69518800 31541686 31348745 11.70 45.09 99.39 99.39 78115665454 95.36 95.36 78115665454
6 평화산업 090080 5 1233 2 172 16.21 26133227 7570013 54902259 26133227 16.21 345.22 47.60 47.60 33535411832 49.54 49.54 33535411832
7 아남전자 008700 6 1542 2 187 13.80 22803004 225447 77124820 22803004 13.80 9999.99 29.57 29.57 35617918385 29.95 29.95 35617918385
8 KODEX 코스닥150레버리지 233740 7 6900 5 -130 -1.85 20328203 24532612 261200000 20328203 -1.85 82.86 7.78 7.78 140474613108 7.79 7.79 140474613108
9 오리엔트바이오 002630 8 1633 2 256 18.59 19242284 23021732 118583005 19242284 18.59 83.58 16.23 16.23 30290743339 15.64 15.64 30290743339
10 포메탈 119500 9 4110 2 160 4.05 18085496 12429031 11847232 18085496 4.05 145.51 152.66 152.66 82262412864 168.94 168.94 82262412864
11 KODEX 코스닥150선물인버스 251340 10 3955 2 40 1.02 17722005 35133364 71200000 17722005 1.02 50.44 24.89 24.89 70019133442 24.87 24.87 70019133442
12 오리엔트정공 065500 11 11550 2 1690 17.14 15884547 17279664 31742912 15884547 17.14 91.93 50.04 50.04 179002491320 48.82 48.82 179002491320
13 미래산업 025560 12 720 2 70 10.77 14715306 1209980 59566032 14715306 10.77 1216.16 24.70 24.70 10996887518 25.64 25.64 10996887518
14 KODEX 레버리지 122630 13 15740 2 190 1.22 12796540 15264588 156200000 12796540 1.22 83.83 8.19 8.19 201733278945 8.21 8.21 201733278945
15 큐라티스 348080 14 1500 5 -51 -3.29 11819972 19968096 73862864 11819972 -3.29 59.19 16.00 16.00 18935585538 17.09 17.09 18935585538
16 보해양조 000890 15 461 5 -33 -6.68 11373225 1227383 139120129 11373225 -6.68 926.62 8.18 8.18 5920995346 9.23 9.23 5920995346
17 삼성전자 005930 16 54350 2 50 0.09 10554585 22454204 5919637922 10554585 0.09 47.00 0.18 0.18 575790280700 0.18 0.18 575790280700
18 두산에너빌리티 034020 17 27350 5 -350 -1.26 10200185 11490437 640561146 10200185 -1.26 88.77 1.59 1.59 268461945350 1.53 1.53 268461945350
19 KODEX 인버스 114800 18 4425 5 -25 -0.56 9799747 14677875 121700000 9799747 -0.56 66.77 8.05 8.05 43278615110 8.04 8.04 43278615110
20 윌비스 008600 19 682 2 22 3.33 9439652 1575838 67236039 9439652 3.33 599.02 14.04 14.04 6956857573 15.17 15.17 6956857573
21 메가터치 446540 20 4445 2 15 0.34 9080149 9976338 20771000 9080149 0.34 91.02 43.72 43.72 42781815001 46.34 46.34 42781815001
22 KODEX 2차전지산업레버리지 462330 21 851 5 -19 -2.18 8509171 16063624 227500000 8509171 -2.18 52.97 3.74 3.74 7382573971 3.81 3.81 7382573971
23 엠디바이스 226590 22 13180 2 480 3.78 8469111 12356325 10567784 8469111 3.78 68.54 80.14 80.14 117456193120 84.33 84.33 117456193120
24 더즌 462860 23 4250 2 90 2.16 8321789 9094570 23804419 8321789 2.16 91.50 34.96 34.96 36272041075 35.85 35.85 36272041075
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 111 3 0 0.00 8247067 24526092 1497000000 8247067 0.00 33.63 0.55 0.55 906276717 0.55 0.55 906276717
26 밸로프 331520 25 633 2 27 4.46 8202815 1301108 50864390 8202815 4.46 630.45 16.13 16.13 5470875741 16.99 16.99 5470875741
27 나우IB 293580 26 1550 2 76 5.16 7961396 3376233 94929950 7961396 5.16 235.81 8.39 8.39 12121089333 8.24 8.24 12121089333
28 한성크린텍 066980 27 1566 1 361 29.96 7925473 210752 51935125 7925473 29.96 3760.57 15.26 15.26 11586408068 14.25 14.25 11586408068
29 케스피온 079190 28 617 1 142 29.89 7838564 202998 38355514 7838564 29.89 3861.40 20.44 20.44 4703990508 19.88 19.88 4703990508
30 태양금속 004100 29 2240 5 -815 -26.68 7605061 14529586 36700000 7605061 -26.68 52.34 20.72 20.72 17476543340 21.26 21.26 17476543340
31 시공테크 020710 30 8040 5 -750 -8.53 7566850 20078658 20047970 7566850 -8.53 37.69 37.74 37.74 62203293255 38.59 38.59 62203293255

31
top30/20250507/top30-av-20250507-133000.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,252670,1,2135,5,-25,-1.16,66071730,110818600,535300000,66071730,-1.16,59.62,12.34,12.34,140888518704,12.33,12.33,140888518704
대영포장,014160,2,1354,2,170,14.36,45818720,15063134,108394549,45818720,14.36,304.18,42.27,42.27,63944001517,43.57,43.57,63944001517
형지I&C,011080,3,2585,2,260,11.18,31977772,69518800,31541686,31977772,11.18,46.00,101.38,101.38,79740449610,97.80,97.80,79740449610
웅진,016880,4,1670,5,-32,-1.88,31764856,49488632,79927080,31764856,-1.88,64.19,39.74,39.74,56967035034,42.68,42.68,56967035034
평화산업,090080,5,1238,2,177,16.68,26570819,7570013,54902259,26570819,16.68,351.00,48.40,48.40,34075348688,50.13,50.13,34075348688
아남전자,008700,6,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275
KODEX 코스닥150레버리지,233740,7,6925,5,-105,-1.49,20792842,24532612,261200000,20792842,-1.49,84.76,7.96,7.96,143689438194,7.94,7.94,143689438194
오리엔트바이오,002630,8,1653,2,276,20.04,20031643,23021732,118583005,20031643,20.04,87.01,16.89,16.89,31586803431,16.11,16.11,31586803431
포메탈,119500,9,4145,2,195,4.94,18177327,12429031,11847232,18177327,4.94,146.25,153.43,153.43,82641139557,168.29,168.29,82641139557
KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,18032182,35133364,71200000,18032182,0.77,51.32,25.33,25.33,71244420782,25.36,25.36,71244420782
오리엔트정공,065500,11,11670,2,1810,18.36,16536028,17279664,31742912,16536028,18.36,95.70,52.09,52.09,186585038045,50.37,50.37,186585038045
미래산업,025560,12,726,2,76,11.69,14787803,1209980,59566032,14787803,11.69,1222.15,24.83,24.83,11049276982,25.55,25.55,11049276982
KODEX 레버리지,122630,13,15765,2,215,1.38,13190277,15264588,156200000,13190277,1.38,86.41,8.44,8.44,207936813558,8.44,8.44,207936813558
큐라티스,348080,14,1524,5,-27,-1.74,11872393,19968096,73862864,11872393,-1.74,59.46,16.07,16.07,19014977015,16.89,16.89,19014977015
보해양조,000890,15,461,5,-33,-6.68,11669785,1227383,139120129,11669785,-6.68,950.79,8.39,8.39,6056183008,9.44,9.44,6056183008
삼성전자,005930,16,54350,2,50,0.09,10737115,22454204,5919637922,10737115,0.09,47.82,0.18,0.18,585713486100,0.18,0.18,585713486100
두산에너빌리티,034020,17,27400,5,-300,-1.08,10351439,11490437,640561146,10351439,-1.08,90.09,1.62,1.62,272610207625,1.55,1.55,272610207625
KODEX 인버스,114800,18,4420,5,-30,-0.67,10028260,14677875,121700000,10028260,-0.67,68.32,8.24,8.24,44288804421,8.23,8.23,44288804421
윌비스,008600,19,684,2,24,3.64,9488430,1575838,67236039,9488430,3.64,602.12,14.11,14.11,6990132952,15.20,15.20,6990132952
메가터치,446540,20,4440,2,10,0.23,9120855,9976338,20771000,9120855,0.23,91.42,43.91,43.91,42962577766,46.59,46.59,42962577766
KODEX 2차전지산업레버리지,462330,21,854,5,-16,-1.84,8792500,16063624,227500000,8792500,-1.84,54.74,3.86,3.86,7623972076,3.92,3.92,7623972076
엠디바이스,226590,22,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760
나우IB,293580,23,1548,2,74,5.02,8527833,3376233,94929950,8527833,5.02,252.58,8.98,8.98,12993148170,8.84,8.84,12993148170
더즌,462860,24,4270,2,110,2.64,8376348,9094570,23804419,8376348,2.64,92.10,35.19,35.19,36504993710,35.91,35.91,36504993710
밸로프,331520,25,635,2,29,4.79,8319351,1301108,50864390,8319351,4.79,639.41,16.36,16.36,5544456477,17.17,17.17,5544456477
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,111,3,0,0.00,8249068,24526092,1497000000,8249068,0.00,33.63,0.55,0.55,906496828,0.55,0.55,906496828
한성크린텍,066980,27,1566,1,361,29.96,7926435,210752,51935125,7926435,29.96,3761.02,15.26,15.26,11587914560,14.25,14.25,11587914560
케스피온,079190,28,617,1,142,29.89,7838569,202998,38355514,7838569,29.89,3861.40,20.44,20.44,4703993593,19.88,19.88,4703993593
시공테크,020710,29,8030,5,-760,-8.65,7669066,20078658,20047970,7669066,-8.65,38.20,38.25,38.25,63023835120,39.15,39.15,63023835120
태양금속,004100,30,2240,5,-815,-26.68,7655004,14529586,36700000,7655004,-26.68,52.69,20.86,20.86,17588635673,21.40,21.40,17588635673
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 2135 5 -25 -1.16 66071730 110818600 535300000 66071730 -1.16 59.62 12.34 12.34 140888518704 12.33 12.33 140888518704
3 대영포장 014160 2 1354 2 170 14.36 45818720 15063134 108394549 45818720 14.36 304.18 42.27 42.27 63944001517 43.57 43.57 63944001517
4 형지I&C 011080 3 2585 2 260 11.18 31977772 69518800 31541686 31977772 11.18 46.00 101.38 101.38 79740449610 97.80 97.80 79740449610
5 웅진 016880 4 1670 5 -32 -1.88 31764856 49488632 79927080 31764856 -1.88 64.19 39.74 39.74 56967035034 42.68 42.68 56967035034
6 평화산업 090080 5 1238 2 177 16.68 26570819 7570013 54902259 26570819 16.68 351.00 48.40 48.40 34075348688 50.13 50.13 34075348688
7 아남전자 008700 6 1546 2 191 14.10 22888272 225447 77124820 22888272 14.10 9999.99 29.68 29.68 35749729275 29.98 29.98 35749729275
8 KODEX 코스닥150레버리지 233740 7 6925 5 -105 -1.49 20792842 24532612 261200000 20792842 -1.49 84.76 7.96 7.96 143689438194 7.94 7.94 143689438194
9 오리엔트바이오 002630 8 1653 2 276 20.04 20031643 23021732 118583005 20031643 20.04 87.01 16.89 16.89 31586803431 16.11 16.11 31586803431
10 포메탈 119500 9 4145 2 195 4.94 18177327 12429031 11847232 18177327 4.94 146.25 153.43 153.43 82641139557 168.29 168.29 82641139557
11 KODEX 코스닥150선물인버스 251340 10 3945 2 30 0.77 18032182 35133364 71200000 18032182 0.77 51.32 25.33 25.33 71244420782 25.36 25.36 71244420782
12 오리엔트정공 065500 11 11670 2 1810 18.36 16536028 17279664 31742912 16536028 18.36 95.70 52.09 52.09 186585038045 50.37 50.37 186585038045
13 미래산업 025560 12 726 2 76 11.69 14787803 1209980 59566032 14787803 11.69 1222.15 24.83 24.83 11049276982 25.55 25.55 11049276982
14 KODEX 레버리지 122630 13 15765 2 215 1.38 13190277 15264588 156200000 13190277 1.38 86.41 8.44 8.44 207936813558 8.44 8.44 207936813558
15 큐라티스 348080 14 1524 5 -27 -1.74 11872393 19968096 73862864 11872393 -1.74 59.46 16.07 16.07 19014977015 16.89 16.89 19014977015
16 보해양조 000890 15 461 5 -33 -6.68 11669785 1227383 139120129 11669785 -6.68 950.79 8.39 8.39 6056183008 9.44 9.44 6056183008
17 삼성전자 005930 16 54350 2 50 0.09 10737115 22454204 5919637922 10737115 0.09 47.82 0.18 0.18 585713486100 0.18 0.18 585713486100
18 두산에너빌리티 034020 17 27400 5 -300 -1.08 10351439 11490437 640561146 10351439 -1.08 90.09 1.62 1.62 272610207625 1.55 1.55 272610207625
19 KODEX 인버스 114800 18 4420 5 -30 -0.67 10028260 14677875 121700000 10028260 -0.67 68.32 8.24 8.24 44288804421 8.23 8.23 44288804421
20 윌비스 008600 19 684 2 24 3.64 9488430 1575838 67236039 9488430 3.64 602.12 14.11 14.11 6990132952 15.20 15.20 6990132952
21 메가터치 446540 20 4440 2 10 0.23 9120855 9976338 20771000 9120855 0.23 91.42 43.91 43.91 42962577766 46.59 46.59 42962577766
22 KODEX 2차전지산업레버리지 462330 21 854 5 -16 -1.84 8792500 16063624 227500000 8792500 -1.84 54.74 3.86 3.86 7623972076 3.92 3.92 7623972076
23 엠디바이스 226590 22 13130 2 430 3.39 8533136 12356325 10567784 8533136 3.39 69.06 80.75 80.75 118296483760 85.26 85.26 118296483760
24 나우IB 293580 23 1548 2 74 5.02 8527833 3376233 94929950 8527833 5.02 252.58 8.98 8.98 12993148170 8.84 8.84 12993148170
25 더즌 462860 24 4270 2 110 2.64 8376348 9094570 23804419 8376348 2.64 92.10 35.19 35.19 36504993710 35.91 35.91 36504993710
26 밸로프 331520 25 635 2 29 4.79 8319351 1301108 50864390 8319351 4.79 639.41 16.36 16.36 5544456477 17.17 17.17 5544456477
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 111 3 0 0.00 8249068 24526092 1497000000 8249068 0.00 33.63 0.55 0.55 906496828 0.55 0.55 906496828
28 한성크린텍 066980 27 1566 1 361 29.96 7926435 210752 51935125 7926435 29.96 3761.02 15.26 15.26 11587914560 14.25 14.25 11587914560
29 케스피온 079190 28 617 1 142 29.89 7838569 202998 38355514 7838569 29.89 3861.40 20.44 20.44 4703993593 19.88 19.88 4703993593
30 시공테크 020710 29 8030 5 -760 -8.65 7669066 20078658 20047970 7669066 -8.65 38.20 38.25 38.25 63023835120 39.15 39.15 63023835120
31 태양금속 004100 30 2240 5 -815 -26.68 7655004 14529586 36700000 7655004 -26.68 52.69 20.86 20.86 17588635673 21.40 21.40 17588635673

31
top30/20250507/top30-av-20250507-134000.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,252670,1,2140,5,-20,-0.93,66960670,110818600,535300000,66960670,-0.93,60.42,12.51,12.51,142786419409,12.46,12.46,142786419409
대영포장,014160,2,1345,2,161,13.60,46246664,15063134,108394549,46246664,13.60,307.02,42.67,42.67,64519191059,44.25,44.25,64519191059
형지I&C,011080,3,2600,2,275,11.83,33111939,69518800,31541686,33111939,11.83,47.63,104.98,104.98,82711609488,100.86,100.86,82711609488
웅진,016880,4,1674,5,-28,-1.65,31829906,49488632,79927080,31829906,-1.65,64.32,39.82,39.82,57075655358,42.66,42.66,57075655358
평화산업,090080,5,1223,2,162,15.27,26895846,7570013,54902259,26895846,15.27,355.29,48.99,48.99,34472781059,51.34,51.34,34472781059
아남전자,008700,6,1552,2,197,14.54,22985866,225447,77124820,22985866,14.54,9999.99,29.80,29.80,35901347414,29.99,29.99,35901347414
오리엔트바이오,002630,7,1685,2,308,22.37,22037453,23021732,118583005,22037453,22.37,95.72,18.58,18.58,34953616895,17.49,17.49,34953616895
KODEX 코스닥150레버리지,233740,8,6915,5,-115,-1.64,21092304,24532612,261200000,21092304,-1.64,85.98,8.08,8.08,145762402281,8.07,8.07,145762402281
KODEX 코스닥150선물인버스,251340,9,3950,2,35,0.89,18438622,35133364,71200000,18438622,0.89,52.48,25.90,25.90,72849830245,25.90,25.90,72849830245
포메탈,119500,10,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332
오리엔트정공,065500,11,11750,2,1890,19.17,17608291,17279664,31742912,17608291,19.17,101.90,55.47,55.47,199220181610,53.41,53.41,199220181610
미래산업,025560,12,718,2,68,10.46,14869996,1209980,59566032,14869996,10.46,1228.95,24.96,24.96,11108491498,25.97,25.97,11108491498
KODEX 레버리지,122630,13,15735,2,185,1.19,13391134,15264588,156200000,13391134,1.19,87.73,8.57,8.57,211101313988,8.59,8.59,211101313988
큐라티스,348080,14,1514,5,-37,-2.39,11953979,19968096,73862864,11953979,-2.39,59.87,16.18,16.18,19138736672,17.11,17.11,19138736672
보해양조,000890,15,462,5,-32,-6.48,11799517,1227383,139120129,11799517,-6.48,961.36,8.48,8.48,6116143559,9.52,9.52,6116143559
삼성전자,005930,16,54300,3,0,0.00,10914244,22454204,5919637922,10914244,0.00,48.61,0.18,0.18,595345395250,0.19,0.19,595345395250
두산에너빌리티,034020,17,27350,5,-350,-1.26,10447424,11490437,640561146,10447424,-1.26,90.92,1.63,1.63,275237657275,1.57,1.57,275237657275
KODEX 인버스,114800,18,4425,5,-25,-0.56,10095621,14677875,121700000,10095621,-0.56,68.78,8.30,8.30,44586578086,8.28,8.28,44586578086
윌비스,008600,19,680,2,20,3.03,9632247,1575838,67236039,9632247,3.03,611.25,14.33,14.33,7087797238,15.50,15.50,7087797238
메가터치,446540,20,4450,2,20,0.45,9147467,9976338,20771000,9147467,0.45,91.69,44.04,44.04,43080892781,46.61,46.61,43080892781
나우IB,293580,21,1571,2,97,6.58,9021187,3376233,94929950,9021187,6.58,267.20,9.50,9.50,13761291124,9.23,9.23,13761291124
KODEX 2차전지산업레버리지,462330,22,853,5,-17,-1.95,9004928,16063624,227500000,9004928,-1.95,56.06,3.96,3.96,7805371828,4.02,4.02,7805371828
엠디바이스,226590,23,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955
밸로프,331520,24,627,2,21,3.47,8532701,1301108,50864390,8532701,3.47,655.80,16.78,16.78,5678067880,17.80,17.80,5678067880
더즌,462860,25,4260,2,100,2.40,8436770,9094570,23804419,8436770,2.40,92.77,35.44,35.44,36763448725,36.25,36.25,36763448725
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,111,3,0,0.00,8249068,24526092,1497000000,8249068,0.00,33.63,0.55,0.55,906496828,0.55,0.55,906496828
한성크린텍,066980,27,1566,1,361,29.96,7926828,210752,51935125,7926828,29.96,3761.21,15.26,15.26,11588529998,14.25,14.25,11588529998
케스피온,079190,28,617,1,142,29.89,7840300,202998,38355514,7840300,29.89,3862.25,20.44,20.44,4705061620,19.88,19.88,4705061620
시공테크,020710,29,8010,5,-780,-8.87,7758884,20078658,20047970,7758884,-8.87,38.64,38.70,38.70,63741840490,39.69,39.69,63741840490
태양금속,004100,30,2240,5,-815,-26.68,7754850,14529586,36700000,7754850,-26.68,53.37,21.13,21.13,17812141028,21.67,21.67,17812141028
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 2140 5 -20 -0.93 66960670 110818600 535300000 66960670 -0.93 60.42 12.51 12.51 142786419409 12.46 12.46 142786419409
3 대영포장 014160 2 1345 2 161 13.60 46246664 15063134 108394549 46246664 13.60 307.02 42.67 42.67 64519191059 44.25 44.25 64519191059
4 형지I&C 011080 3 2600 2 275 11.83 33111939 69518800 31541686 33111939 11.83 47.63 104.98 104.98 82711609488 100.86 100.86 82711609488
5 웅진 016880 4 1674 5 -28 -1.65 31829906 49488632 79927080 31829906 -1.65 64.32 39.82 39.82 57075655358 42.66 42.66 57075655358
6 평화산업 090080 5 1223 2 162 15.27 26895846 7570013 54902259 26895846 15.27 355.29 48.99 48.99 34472781059 51.34 51.34 34472781059
7 아남전자 008700 6 1552 2 197 14.54 22985866 225447 77124820 22985866 14.54 9999.99 29.80 29.80 35901347414 29.99 29.99 35901347414
8 오리엔트바이오 002630 7 1685 2 308 22.37 22037453 23021732 118583005 22037453 22.37 95.72 18.58 18.58 34953616895 17.49 17.49 34953616895
9 KODEX 코스닥150레버리지 233740 8 6915 5 -115 -1.64 21092304 24532612 261200000 21092304 -1.64 85.98 8.08 8.08 145762402281 8.07 8.07 145762402281
10 KODEX 코스닥150선물인버스 251340 9 3950 2 35 0.89 18438622 35133364 71200000 18438622 0.89 52.48 25.90 25.90 72849830245 25.90 25.90 72849830245
11 포메탈 119500 10 4115 2 165 4.18 18273177 12429031 11847232 18273177 4.18 147.02 154.24 154.24 83038133332 170.33 170.33 83038133332
12 오리엔트정공 065500 11 11750 2 1890 19.17 17608291 17279664 31742912 17608291 19.17 101.90 55.47 55.47 199220181610 53.41 53.41 199220181610
13 미래산업 025560 12 718 2 68 10.46 14869996 1209980 59566032 14869996 10.46 1228.95 24.96 24.96 11108491498 25.97 25.97 11108491498
14 KODEX 레버리지 122630 13 15735 2 185 1.19 13391134 15264588 156200000 13391134 1.19 87.73 8.57 8.57 211101313988 8.59 8.59 211101313988
15 큐라티스 348080 14 1514 5 -37 -2.39 11953979 19968096 73862864 11953979 -2.39 59.87 16.18 16.18 19138736672 17.11 17.11 19138736672
16 보해양조 000890 15 462 5 -32 -6.48 11799517 1227383 139120129 11799517 -6.48 961.36 8.48 8.48 6116143559 9.52 9.52 6116143559
17 삼성전자 005930 16 54300 3 0 0.00 10914244 22454204 5919637922 10914244 0.00 48.61 0.18 0.18 595345395250 0.19 0.19 595345395250
18 두산에너빌리티 034020 17 27350 5 -350 -1.26 10447424 11490437 640561146 10447424 -1.26 90.92 1.63 1.63 275237657275 1.57 1.57 275237657275
19 KODEX 인버스 114800 18 4425 5 -25 -0.56 10095621 14677875 121700000 10095621 -0.56 68.78 8.30 8.30 44586578086 8.28 8.28 44586578086
20 윌비스 008600 19 680 2 20 3.03 9632247 1575838 67236039 9632247 3.03 611.25 14.33 14.33 7087797238 15.50 15.50 7087797238
21 메가터치 446540 20 4450 2 20 0.45 9147467 9976338 20771000 9147467 0.45 91.69 44.04 44.04 43080892781 46.61 46.61 43080892781
22 나우IB 293580 21 1571 2 97 6.58 9021187 3376233 94929950 9021187 6.58 267.20 9.50 9.50 13761291124 9.23 9.23 13761291124
23 KODEX 2차전지산업레버리지 462330 22 853 5 -17 -1.95 9004928 16063624 227500000 9004928 -1.95 56.06 3.96 3.96 7805371828 4.02 4.02 7805371828
24 엠디바이스 226590 23 13380 2 680 5.35 8630375 12356325 10567784 8630375 5.35 69.85 81.67 81.67 119591584955 84.58 84.58 119591584955
25 밸로프 331520 24 627 2 21 3.47 8532701 1301108 50864390 8532701 3.47 655.80 16.78 16.78 5678067880 17.80 17.80 5678067880
26 더즌 462860 25 4260 2 100 2.40 8436770 9094570 23804419 8436770 2.40 92.77 35.44 35.44 36763448725 36.25 36.25 36763448725
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 111 3 0 0.00 8249068 24526092 1497000000 8249068 0.00 33.63 0.55 0.55 906496828 0.55 0.55 906496828
28 한성크린텍 066980 27 1566 1 361 29.96 7926828 210752 51935125 7926828 29.96 3761.21 15.26 15.26 11588529998 14.25 14.25 11588529998
29 케스피온 079190 28 617 1 142 29.89 7840300 202998 38355514 7840300 29.89 3862.25 20.44 20.44 4705061620 19.88 19.88 4705061620
30 시공테크 020710 29 8010 5 -780 -8.87 7758884 20078658 20047970 7758884 -8.87 38.64 38.70 38.70 63741840490 39.69 39.69 63741840490
31 태양금속 004100 30 2240 5 -815 -26.68 7754850 14529586 36700000 7754850 -26.68 53.37 21.13 21.13 17812141028 21.67 21.67 17812141028

31
top30/20250507/top30-av-20250507-135001.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
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,68518092,110818600,535300000,68518092,-0.93,61.83,12.80,12.80,146119284512,12.76,12.76,146119284512
대영포장,014160,2,1352,2,168,14.19,46411269,15063134,108394549,46411269,14.19,308.11,42.82,42.82,64740852077,44.18,44.18,64740852077
형지I&C,011080,3,2650,2,325,13.98,34387557,69518800,31541686,34387557,13.98,49.47,109.02,109.02,86088497812,102.99,102.99,86088497812
웅진,016880,4,1690,5,-12,-0.71,32484336,49488632,79927080,32484336,-0.71,65.64,40.64,40.64,58191121067,43.08,43.08,58191121067
평화산업,090080,5,1227,2,166,15.65,27043058,7570013,54902259,27043058,15.65,357.24,49.26,49.26,34653872016,51.44,51.44,34653872016
오리엔트바이오,002630,6,1720,2,343,24.91,23736024,23021732,118583005,23736024,24.91,103.10,20.02,20.02,37851233480,18.56,18.56,37851233480
아남전자,008700,7,1551,2,196,14.46,23100949,225447,77124820,23100949,14.46,9999.99,29.95,29.95,36079389383,30.16,30.16,36079389383
KODEX 코스닥150레버리지,233740,8,6915,5,-115,-1.64,21427631,24532612,261200000,21427631,-1.64,87.34,8.20,8.20,148085120464,8.20,8.20,148085120464
오리엔트정공,065500,9,12090,2,2230,22.62,18953150,17279664,31742912,18953150,22.62,109.68,59.71,59.71,215353129485,56.11,56.11,215353129485
KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,18908356,35133364,71200000,18908356,0.89,53.82,26.56,26.56,74703901787,26.56,26.56,74703901787
포메탈,119500,11,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122
미래산업,025560,12,714,2,64,9.85,15087906,1209980,59566032,15087906,9.85,1246.95,25.33,25.33,11264267903,26.49,26.49,11264267903
KODEX 레버리지,122630,13,15730,2,180,1.16,13521894,15264588,156200000,13521894,1.16,88.58,8.66,8.66,213158200730,8.68,8.68,213158200730
큐라티스,348080,14,1490,5,-61,-3.93,12009763,19968096,73862864,12009763,-3.93,60.14,16.26,16.26,19222633321,17.47,17.47,19222633321
보해양조,000890,15,463,5,-31,-6.28,11855953,1227383,139120129,11855953,-6.28,965.95,8.52,8.52,6142276287,9.54,9.54,6142276287
삼성전자,005930,16,54400,2,100,0.18,11060089,22454204,5919637922,11060089,0.18,49.26,0.19,0.19,603272125450,0.19,0.19,603272125450
두산에너빌리티,034020,17,27350,5,-350,-1.26,10576876,11490437,640561146,10576876,-1.26,92.05,1.65,1.65,278774310325,1.59,1.59,278774310325
KODEX 인버스,114800,18,4430,5,-20,-0.45,10268545,14677875,121700000,10268545,-0.45,69.96,8.44,8.44,45351766541,8.41,8.41,45351766541
윌비스,008600,19,692,2,32,4.85,9726574,1575838,67236039,9726574,4.85,617.23,14.47,14.47,7152970395,15.37,15.37,7152970395
나우IB,293580,20,1592,2,118,8.01,9668399,3376233,94929950,9668399,8.01,286.37,10.18,10.18,14781131782,9.78,9.78,14781131782
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,110,5,-1,-0.90,9239048,24526092,1497000000,9239048,-0.90,37.67,0.62,0.62,1015394628,0.62,0.62,1015394628
KODEX 2차전지산업레버리지,462330,22,852,5,-18,-2.07,9165430,16063624,227500000,9165430,-2.07,57.06,4.03,4.03,7942261426,4.10,4.10,7942261426
메가터치,446540,23,4445,2,15,0.34,9163697,9976338,20771000,9163697,0.34,91.85,44.12,44.12,43153159106,46.74,46.74,43153159106
엠디바이스,226590,24,13330,2,630,4.96,8682022,12356325,10567784,8682022,4.96,70.26,82.16,82.16,120281493495,85.39,85.39,120281493495
밸로프,331520,25,631,2,25,4.13,8584560,1301108,50864390,8584560,4.13,659.79,16.88,16.88,5710716159,17.79,17.79,5710716159
더즌,462860,26,4255,2,95,2.28,8520398,9094570,23804419,8520398,2.28,93.69,35.79,35.79,37121811260,36.65,36.65,37121811260
한성크린텍,066980,27,1566,1,361,29.96,7932153,210752,51935125,7932153,29.96,3763.74,15.27,15.27,11596868948,14.26,14.26,11596868948
태양금속,004100,28,2250,5,-805,-26.35,7872444,14529586,36700000,7872444,-26.35,54.18,21.45,21.45,18075619018,21.89,21.89,18075619018
케스피온,079190,29,617,1,142,29.89,7844186,202998,38355514,7844186,29.89,3864.17,20.45,20.45,4707459282,19.89,19.89,4707459282
시공테크,020710,30,7930,5,-860,-9.78,7830987,20078658,20047970,7830987,-9.78,39.00,39.06,39.06,64315190380,40.45,40.45,64315190380
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 2140 5 -20 -0.93 68518092 110818600 535300000 68518092 -0.93 61.83 12.80 12.80 146119284512 12.76 12.76 146119284512
3 대영포장 014160 2 1352 2 168 14.19 46411269 15063134 108394549 46411269 14.19 308.11 42.82 42.82 64740852077 44.18 44.18 64740852077
4 형지I&C 011080 3 2650 2 325 13.98 34387557 69518800 31541686 34387557 13.98 49.47 109.02 109.02 86088497812 102.99 102.99 86088497812
5 웅진 016880 4 1690 5 -12 -0.71 32484336 49488632 79927080 32484336 -0.71 65.64 40.64 40.64 58191121067 43.08 43.08 58191121067
6 평화산업 090080 5 1227 2 166 15.65 27043058 7570013 54902259 27043058 15.65 357.24 49.26 49.26 34653872016 51.44 51.44 34653872016
7 오리엔트바이오 002630 6 1720 2 343 24.91 23736024 23021732 118583005 23736024 24.91 103.10 20.02 20.02 37851233480 18.56 18.56 37851233480
8 아남전자 008700 7 1551 2 196 14.46 23100949 225447 77124820 23100949 14.46 9999.99 29.95 29.95 36079389383 30.16 30.16 36079389383
9 KODEX 코스닥150레버리지 233740 8 6915 5 -115 -1.64 21427631 24532612 261200000 21427631 -1.64 87.34 8.20 8.20 148085120464 8.20 8.20 148085120464
10 오리엔트정공 065500 9 12090 2 2230 22.62 18953150 17279664 31742912 18953150 22.62 109.68 59.71 59.71 215353129485 56.11 56.11 215353129485
11 KODEX 코스닥150선물인버스 251340 10 3950 2 35 0.89 18908356 35133364 71200000 18908356 0.89 53.82 26.56 26.56 74703901787 26.56 26.56 74703901787
12 포메탈 119500 11 4065 2 115 2.91 18460108 12429031 11847232 18460108 2.91 148.52 155.82 155.82 83799351122 174.01 174.01 83799351122
13 미래산업 025560 12 714 2 64 9.85 15087906 1209980 59566032 15087906 9.85 1246.95 25.33 25.33 11264267903 26.49 26.49 11264267903
14 KODEX 레버리지 122630 13 15730 2 180 1.16 13521894 15264588 156200000 13521894 1.16 88.58 8.66 8.66 213158200730 8.68 8.68 213158200730
15 큐라티스 348080 14 1490 5 -61 -3.93 12009763 19968096 73862864 12009763 -3.93 60.14 16.26 16.26 19222633321 17.47 17.47 19222633321
16 보해양조 000890 15 463 5 -31 -6.28 11855953 1227383 139120129 11855953 -6.28 965.95 8.52 8.52 6142276287 9.54 9.54 6142276287
17 삼성전자 005930 16 54400 2 100 0.18 11060089 22454204 5919637922 11060089 0.18 49.26 0.19 0.19 603272125450 0.19 0.19 603272125450
18 두산에너빌리티 034020 17 27350 5 -350 -1.26 10576876 11490437 640561146 10576876 -1.26 92.05 1.65 1.65 278774310325 1.59 1.59 278774310325
19 KODEX 인버스 114800 18 4430 5 -20 -0.45 10268545 14677875 121700000 10268545 -0.45 69.96 8.44 8.44 45351766541 8.41 8.41 45351766541
20 윌비스 008600 19 692 2 32 4.85 9726574 1575838 67236039 9726574 4.85 617.23 14.47 14.47 7152970395 15.37 15.37 7152970395
21 나우IB 293580 20 1592 2 118 8.01 9668399 3376233 94929950 9668399 8.01 286.37 10.18 10.18 14781131782 9.78 9.78 14781131782
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 110 5 -1 -0.90 9239048 24526092 1497000000 9239048 -0.90 37.67 0.62 0.62 1015394628 0.62 0.62 1015394628
23 KODEX 2차전지산업레버리지 462330 22 852 5 -18 -2.07 9165430 16063624 227500000 9165430 -2.07 57.06 4.03 4.03 7942261426 4.10 4.10 7942261426
24 메가터치 446540 23 4445 2 15 0.34 9163697 9976338 20771000 9163697 0.34 91.85 44.12 44.12 43153159106 46.74 46.74 43153159106
25 엠디바이스 226590 24 13330 2 630 4.96 8682022 12356325 10567784 8682022 4.96 70.26 82.16 82.16 120281493495 85.39 85.39 120281493495
26 밸로프 331520 25 631 2 25 4.13 8584560 1301108 50864390 8584560 4.13 659.79 16.88 16.88 5710716159 17.79 17.79 5710716159
27 더즌 462860 26 4255 2 95 2.28 8520398 9094570 23804419 8520398 2.28 93.69 35.79 35.79 37121811260 36.65 36.65 37121811260
28 한성크린텍 066980 27 1566 1 361 29.96 7932153 210752 51935125 7932153 29.96 3763.74 15.27 15.27 11596868948 14.26 14.26 11596868948
29 태양금속 004100 28 2250 5 -805 -26.35 7872444 14529586 36700000 7872444 -26.35 54.18 21.45 21.45 18075619018 21.89 21.89 18075619018
30 케스피온 079190 29 617 1 142 29.89 7844186 202998 38355514 7844186 29.89 3864.17 20.45 20.45 4707459282 19.89 19.89 4707459282
31 시공테크 020710 30 7930 5 -860 -9.78 7830987 20078658 20047970 7830987 -9.78 39.00 39.06 39.06 64315190380 40.45 40.45 64315190380

31
top30/20250507/top30-av-20250507-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,69074716,110818600,535300000,69074716,-0.93,62.33,12.90,12.90,147310394548,12.86,12.86,147310394548
대영포장,014160,2,1341,2,157,13.26,46872185,15063134,108394549,46872185,13.26,311.17,43.24,43.24,65360163469,44.97,44.97,65360163469
형지I&C,011080,3,2820,2,495,21.29,37568277,69518800,31541686,37568277,21.29,54.04,119.11,119.11,94852955321,106.64,106.64,94852955321
웅진,016880,4,1677,5,-25,-1.47,32678799,49488632,79927080,32678799,-1.47,66.03,40.89,40.89,58518635710,43.66,43.66,58518635710
평화산업,090080,5,1223,2,162,15.27,27259816,7570013,54902259,27259816,15.27,360.10,49.65,49.65,34918678193,52.00,52.00,34918678193
오리엔트바이오,002630,6,1713,2,336,24.40,24954069,23021732,118583005,24954069,24.40,108.39,21.04,21.04,39942698151,19.66,19.66,39942698151
아남전자,008700,7,1533,2,178,13.14,23263136,225447,77124820,23263136,13.14,9999.99,30.16,30.16,36328694850,30.73,30.73,36328694850
KODEX 코스닥150레버리지,233740,8,6920,5,-110,-1.56,21666622,24532612,261200000,21666622,-1.56,88.32,8.30,8.30,149739347438,8.28,8.28,149739347438
오리엔트정공,065500,9,12160,2,2300,23.33,20570521,17279664,31742912,20570521,23.33,119.04,64.80,64.80,235004960090,60.88,60.88,235004960090
KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19201947,35133364,71200000,19201947,0.89,54.65,26.97,26.97,75863678031,26.97,26.97,75863678031
포메탈,119500,11,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747
미래산업,025560,12,716,2,66,10.15,15165139,1209980,59566032,15165139,10.15,1253.34,25.46,25.46,11319428823,26.54,26.54,11319428823
KODEX 레버리지,122630,13,15735,2,185,1.19,13606489,15264588,156200000,13606489,1.19,89.14,8.71,8.71,214489316503,8.73,8.73,214489316503
큐라티스,348080,14,1495,5,-56,-3.61,12117533,19968096,73862864,12117533,-3.61,60.68,16.41,16.41,19382133589,17.55,17.55,19382133589
보해양조,000890,15,471,5,-23,-4.66,11971574,1227383,139120129,11971574,-4.66,975.37,8.61,8.61,6196415599,9.46,9.46,6196415599
삼성전자,005930,16,54300,3,0,0.00,11290422,22454204,5919637922,11290422,0.00,50.28,0.19,0.19,615784716900,0.19,0.19,615784716900
나우IB,293580,17,1598,2,124,8.41,10930991,3376233,94929950,10930991,8.41,323.76,11.51,11.51,16800278813,11.07,11.07,16800278813
두산에너빌리티,034020,18,27350,5,-350,-1.26,10662521,11490437,640561146,10662521,-1.26,92.79,1.66,1.66,281115324750,1.60,1.60,281115324750
KODEX 인버스,114800,19,4425,5,-25,-0.56,10313019,14677875,121700000,10313019,-0.56,70.26,8.47,8.47,45548562552,8.46,8.46,45548562552
윌비스,008600,20,692,2,32,4.85,9767893,1575838,67236039,9767893,4.85,619.85,14.53,14.53,7181480359,15.43,15.43,7181480359
KODEX 2차전지산업레버리지,462330,21,852,5,-18,-2.07,9257801,16063624,227500000,9257801,-2.07,57.63,4.07,4.07,8020956775,4.14,4.14,8020956775
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,111,3,0,0.00,9239148,24526092,1497000000,9239148,0.00,37.67,0.62,0.62,1015405728,0.61,0.61,1015405728
메가터치,446540,23,4440,2,10,0.23,9218079,9976338,20771000,9218079,0.23,92.40,44.38,44.38,43394437471,47.05,47.05,43394437471
형지엘리트,093240,24,2825,2,425,17.71,8962502,18096940,38390259,8962502,17.71,49.52,23.35,23.35,23588901998,21.75,21.75,23588901998
엠디바이스,226590,25,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375
밸로프,331520,26,628,2,22,3.63,8638224,1301108,50864390,8638224,3.63,663.91,16.98,16.98,5744400736,17.98,17.98,5744400736
더즌,462860,27,4190,2,30,0.72,8636371,9094570,23804419,8636371,0.72,94.96,36.28,36.28,37611679380,37.71,37.71,37611679380
시공테크,020710,28,7880,5,-910,-10.35,7974206,20078658,20047970,7974206,-10.35,39.71,39.78,39.78,65444118205,41.43,41.43,65444118205
한성크린텍,066980,29,1566,1,361,29.96,7932316,210752,51935125,7932316,29.96,3763.82,15.27,15.27,11597124206,14.26,14.26,11597124206
태양금속,004100,30,2245,5,-810,-26.51,7916215,14529586,36700000,7916215,-26.51,54.48,21.57,21.57,18173718783,22.06,22.06,18173718783
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 2140 5 -20 -0.93 69074716 110818600 535300000 69074716 -0.93 62.33 12.90 12.90 147310394548 12.86 12.86 147310394548
3 대영포장 014160 2 1341 2 157 13.26 46872185 15063134 108394549 46872185 13.26 311.17 43.24 43.24 65360163469 44.97 44.97 65360163469
4 형지I&C 011080 3 2820 2 495 21.29 37568277 69518800 31541686 37568277 21.29 54.04 119.11 119.11 94852955321 106.64 106.64 94852955321
5 웅진 016880 4 1677 5 -25 -1.47 32678799 49488632 79927080 32678799 -1.47 66.03 40.89 40.89 58518635710 43.66 43.66 58518635710
6 평화산업 090080 5 1223 2 162 15.27 27259816 7570013 54902259 27259816 15.27 360.10 49.65 49.65 34918678193 52.00 52.00 34918678193
7 오리엔트바이오 002630 6 1713 2 336 24.40 24954069 23021732 118583005 24954069 24.40 108.39 21.04 21.04 39942698151 19.66 19.66 39942698151
8 아남전자 008700 7 1533 2 178 13.14 23263136 225447 77124820 23263136 13.14 9999.99 30.16 30.16 36328694850 30.73 30.73 36328694850
9 KODEX 코스닥150레버리지 233740 8 6920 5 -110 -1.56 21666622 24532612 261200000 21666622 -1.56 88.32 8.30 8.30 149739347438 8.28 8.28 149739347438
10 오리엔트정공 065500 9 12160 2 2300 23.33 20570521 17279664 31742912 20570521 23.33 119.04 64.80 64.80 235004960090 60.88 60.88 235004960090
11 KODEX 코스닥150선물인버스 251340 10 3950 2 35 0.89 19201947 35133364 71200000 19201947 0.89 54.65 26.97 26.97 75863678031 26.97 26.97 75863678031
12 포메탈 119500 11 4110 2 160 4.05 18585367 12429031 11847232 18585367 4.05 149.53 156.88 156.88 84311037747 173.15 173.15 84311037747
13 미래산업 025560 12 716 2 66 10.15 15165139 1209980 59566032 15165139 10.15 1253.34 25.46 25.46 11319428823 26.54 26.54 11319428823
14 KODEX 레버리지 122630 13 15735 2 185 1.19 13606489 15264588 156200000 13606489 1.19 89.14 8.71 8.71 214489316503 8.73 8.73 214489316503
15 큐라티스 348080 14 1495 5 -56 -3.61 12117533 19968096 73862864 12117533 -3.61 60.68 16.41 16.41 19382133589 17.55 17.55 19382133589
16 보해양조 000890 15 471 5 -23 -4.66 11971574 1227383 139120129 11971574 -4.66 975.37 8.61 8.61 6196415599 9.46 9.46 6196415599
17 삼성전자 005930 16 54300 3 0 0.00 11290422 22454204 5919637922 11290422 0.00 50.28 0.19 0.19 615784716900 0.19 0.19 615784716900
18 나우IB 293580 17 1598 2 124 8.41 10930991 3376233 94929950 10930991 8.41 323.76 11.51 11.51 16800278813 11.07 11.07 16800278813
19 두산에너빌리티 034020 18 27350 5 -350 -1.26 10662521 11490437 640561146 10662521 -1.26 92.79 1.66 1.66 281115324750 1.60 1.60 281115324750
20 KODEX 인버스 114800 19 4425 5 -25 -0.56 10313019 14677875 121700000 10313019 -0.56 70.26 8.47 8.47 45548562552 8.46 8.46 45548562552
21 윌비스 008600 20 692 2 32 4.85 9767893 1575838 67236039 9767893 4.85 619.85 14.53 14.53 7181480359 15.43 15.43 7181480359
22 KODEX 2차전지산업레버리지 462330 21 852 5 -18 -2.07 9257801 16063624 227500000 9257801 -2.07 57.63 4.07 4.07 8020956775 4.14 4.14 8020956775
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 111 3 0 0.00 9239148 24526092 1497000000 9239148 0.00 37.67 0.62 0.62 1015405728 0.61 0.61 1015405728
24 메가터치 446540 23 4440 2 10 0.23 9218079 9976338 20771000 9218079 0.23 92.40 44.38 44.38 43394437471 47.05 47.05 43394437471
25 형지엘리트 093240 24 2825 2 425 17.71 8962502 18096940 38390259 8962502 17.71 49.52 23.35 23.35 23588901998 21.75 21.75 23588901998
26 엠디바이스 226590 25 13270 2 570 4.49 8723139 12356325 10567784 8723139 4.49 70.60 82.54 82.54 120828366375 86.16 86.16 120828366375
27 밸로프 331520 26 628 2 22 3.63 8638224 1301108 50864390 8638224 3.63 663.91 16.98 16.98 5744400736 17.98 17.98 5744400736
28 더즌 462860 27 4190 2 30 0.72 8636371 9094570 23804419 8636371 0.72 94.96 36.28 36.28 37611679380 37.71 37.71 37611679380
29 시공테크 020710 28 7880 5 -910 -10.35 7974206 20078658 20047970 7974206 -10.35 39.71 39.78 39.78 65444118205 41.43 41.43 65444118205
30 한성크린텍 066980 29 1566 1 361 29.96 7932316 210752 51935125 7932316 29.96 3763.82 15.27 15.27 11597124206 14.26 14.26 11597124206
31 태양금속 004100 30 2245 5 -810 -26.51 7916215 14529586 36700000 7916215 -26.51 54.48 21.57 21.57 18173718783 22.06 22.06 18173718783

31
top30/20250507/top30-av-20250507-141001.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,252670,1,2140,5,-20,-0.93,69221196,110818600,535300000,69221196,-0.93,62.46,12.93,12.93,147623420975,12.89,12.89,147623420975
대영포장,014160,2,1350,2,166,14.02,47093112,15063134,108394549,47093112,14.02,312.64,43.45,43.45,65657207444,44.87,44.87,65657207444
형지I&C,011080,3,2820,2,495,21.29,40349210,69518800,31541686,40349210,21.29,58.04,127.92,127.92,102673580381,115.43,115.43,102673580381
웅진,016880,4,1675,5,-27,-1.59,32785267,49488632,79927080,32785267,-1.59,66.25,41.02,41.02,58696805274,43.84,43.84,58696805274
평화산업,090080,5,1238,2,177,16.68,27710882,7570013,54902259,27710882,16.68,366.06,50.47,50.47,35477421053,52.20,52.20,35477421053
오리엔트바이오,002630,6,1736,2,359,26.07,25967712,23021732,118583005,25967712,26.07,112.80,21.90,21.90,41695612074,20.25,20.25,41695612074
아남전자,008700,7,1547,2,192,14.17,23430695,225447,77124820,23430695,14.17,9999.99,30.38,30.38,36585347244,30.66,30.66,36585347244
KODEX 코스닥150레버리지,233740,8,6920,5,-110,-1.56,21935900,24532612,261200000,21935900,-1.56,89.42,8.40,8.40,151603727960,8.39,8.39,151603727960
오리엔트정공,065500,9,12160,2,2300,23.33,21357831,17279664,31742912,21357831,23.33,123.60,67.28,67.28,244581356560,63.36,63.36,244581356560
KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19346063,35133364,71200000,19346063,0.89,55.06,27.17,27.17,76432911124,27.18,27.18,76432911124
포메탈,119500,11,4095,2,145,3.67,18663578,12429031,11847232,18663578,3.67,150.16,157.54,157.54,84632318154,174.45,174.45,84632318154
미래산업,025560,12,714,2,64,9.85,15266272,1209980,59566032,15266272,9.85,1261.70,25.63,25.63,11391644923,26.78,26.78,11391644923
KODEX 레버리지,122630,13,15740,2,190,1.22,13823799,15264588,156200000,13823799,1.22,90.56,8.85,8.85,217908931568,8.86,8.86,217908931568
큐라티스,348080,14,1482,5,-69,-4.45,12215516,19968096,73862864,12215516,-4.45,61.18,16.54,16.54,19527265414,17.84,17.84,19527265414
보해양조,000890,15,469,5,-25,-5.06,12097871,1227383,139120129,12097871,-5.06,985.66,8.70,8.70,6255579431,9.59,9.59,6255579431
나우IB,293580,16,1600,2,126,8.55,11646282,3376233,94929950,11646282,8.55,344.95,12.27,12.27,17950409586,11.82,11.82,17950409586
삼성전자,005930,17,54300,3,0,0.00,11457569,22454204,5919637922,11457569,0.00,51.03,0.19,0.19,624865853900,0.19,0.19,624865853900
두산에너빌리티,034020,18,27250,5,-450,-1.62,10863728,11490437,640561146,10863728,-1.62,94.55,1.70,1.70,286595343600,1.64,1.64,286595343600
KODEX 인버스,114800,19,4420,5,-30,-0.67,10348071,14677875,121700000,10348071,-0.67,70.50,8.50,8.50,45703598813,8.50,8.50,45703598813
윌비스,008600,20,693,2,33,5.00,9788876,1575838,67236039,9788876,5.00,621.19,14.56,14.56,7196008446,15.44,15.44,7196008446
형지엘리트,093240,21,2820,2,420,17.50,9780848,18096940,38390259,9780848,17.50,54.05,25.48,25.48,25891486366,23.92,23.92,25891486366
KODEX 2차전지산업레버리지,462330,22,851,5,-19,-2.18,9392777,16063624,227500000,9392777,-2.18,58.47,4.13,4.13,8135932728,4.20,4.20,8135932728
메가터치,446540,23,4455,2,25,0.56,9245572,9976338,20771000,9245572,0.56,92.68,44.51,44.51,43516600651,47.03,47.03,43516600651
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,110,5,-1,-0.90,9240139,24526092,1497000000,9240139,-0.90,37.67,0.62,0.62,1015514738,0.62,0.62,1015514738
엠디바이스,226590,25,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305
밸로프,331520,26,631,2,25,4.13,8725322,1301108,50864390,8725322,4.13,670.61,17.15,17.15,5799388395,18.07,18.07,5799388395
더즌,462860,27,4195,2,35,0.84,8709892,9094570,23804419,8709892,0.84,95.77,36.59,36.59,37919716665,37.97,37.97,37919716665
시공테크,020710,28,7930,5,-860,-9.78,8122752,20078658,20047970,8122752,-9.78,40.45,40.52,40.52,66608477275,41.90,41.90,66608477275
태양금속,004100,29,2215,5,-840,-27.50,8115164,14529586,36700000,8115164,-27.50,55.85,22.11,22.11,18617168273,22.90,22.90,18617168273
대성창투,027830,30,2380,5,-510,-17.65,7950043,24983728,54000000,7950043,-17.65,31.82,14.72,14.72,20347852568,15.83,15.83,20347852568
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 2140 5 -20 -0.93 69221196 110818600 535300000 69221196 -0.93 62.46 12.93 12.93 147623420975 12.89 12.89 147623420975
3 대영포장 014160 2 1350 2 166 14.02 47093112 15063134 108394549 47093112 14.02 312.64 43.45 43.45 65657207444 44.87 44.87 65657207444
4 형지I&C 011080 3 2820 2 495 21.29 40349210 69518800 31541686 40349210 21.29 58.04 127.92 127.92 102673580381 115.43 115.43 102673580381
5 웅진 016880 4 1675 5 -27 -1.59 32785267 49488632 79927080 32785267 -1.59 66.25 41.02 41.02 58696805274 43.84 43.84 58696805274
6 평화산업 090080 5 1238 2 177 16.68 27710882 7570013 54902259 27710882 16.68 366.06 50.47 50.47 35477421053 52.20 52.20 35477421053
7 오리엔트바이오 002630 6 1736 2 359 26.07 25967712 23021732 118583005 25967712 26.07 112.80 21.90 21.90 41695612074 20.25 20.25 41695612074
8 아남전자 008700 7 1547 2 192 14.17 23430695 225447 77124820 23430695 14.17 9999.99 30.38 30.38 36585347244 30.66 30.66 36585347244
9 KODEX 코스닥150레버리지 233740 8 6920 5 -110 -1.56 21935900 24532612 261200000 21935900 -1.56 89.42 8.40 8.40 151603727960 8.39 8.39 151603727960
10 오리엔트정공 065500 9 12160 2 2300 23.33 21357831 17279664 31742912 21357831 23.33 123.60 67.28 67.28 244581356560 63.36 63.36 244581356560
11 KODEX 코스닥150선물인버스 251340 10 3950 2 35 0.89 19346063 35133364 71200000 19346063 0.89 55.06 27.17 27.17 76432911124 27.18 27.18 76432911124
12 포메탈 119500 11 4095 2 145 3.67 18663578 12429031 11847232 18663578 3.67 150.16 157.54 157.54 84632318154 174.45 174.45 84632318154
13 미래산업 025560 12 714 2 64 9.85 15266272 1209980 59566032 15266272 9.85 1261.70 25.63 25.63 11391644923 26.78 26.78 11391644923
14 KODEX 레버리지 122630 13 15740 2 190 1.22 13823799 15264588 156200000 13823799 1.22 90.56 8.85 8.85 217908931568 8.86 8.86 217908931568
15 큐라티스 348080 14 1482 5 -69 -4.45 12215516 19968096 73862864 12215516 -4.45 61.18 16.54 16.54 19527265414 17.84 17.84 19527265414
16 보해양조 000890 15 469 5 -25 -5.06 12097871 1227383 139120129 12097871 -5.06 985.66 8.70 8.70 6255579431 9.59 9.59 6255579431
17 나우IB 293580 16 1600 2 126 8.55 11646282 3376233 94929950 11646282 8.55 344.95 12.27 12.27 17950409586 11.82 11.82 17950409586
18 삼성전자 005930 17 54300 3 0 0.00 11457569 22454204 5919637922 11457569 0.00 51.03 0.19 0.19 624865853900 0.19 0.19 624865853900
19 두산에너빌리티 034020 18 27250 5 -450 -1.62 10863728 11490437 640561146 10863728 -1.62 94.55 1.70 1.70 286595343600 1.64 1.64 286595343600
20 KODEX 인버스 114800 19 4420 5 -30 -0.67 10348071 14677875 121700000 10348071 -0.67 70.50 8.50 8.50 45703598813 8.50 8.50 45703598813
21 윌비스 008600 20 693 2 33 5.00 9788876 1575838 67236039 9788876 5.00 621.19 14.56 14.56 7196008446 15.44 15.44 7196008446
22 형지엘리트 093240 21 2820 2 420 17.50 9780848 18096940 38390259 9780848 17.50 54.05 25.48 25.48 25891486366 23.92 23.92 25891486366
23 KODEX 2차전지산업레버리지 462330 22 851 5 -19 -2.18 9392777 16063624 227500000 9392777 -2.18 58.47 4.13 4.13 8135932728 4.20 4.20 8135932728
24 메가터치 446540 23 4455 2 25 0.56 9245572 9976338 20771000 9245572 0.56 92.68 44.51 44.51 43516600651 47.03 47.03 43516600651
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 110 5 -1 -0.90 9240139 24526092 1497000000 9240139 -0.90 37.67 0.62 0.62 1015514738 0.62 0.62 1015514738
26 엠디바이스 226590 25 13240 2 540 4.25 8758921 12356325 10567784 8758921 4.25 70.89 82.88 82.88 121301986305 86.70 86.70 121301986305
27 밸로프 331520 26 631 2 25 4.13 8725322 1301108 50864390 8725322 4.13 670.61 17.15 17.15 5799388395 18.07 18.07 5799388395
28 더즌 462860 27 4195 2 35 0.84 8709892 9094570 23804419 8709892 0.84 95.77 36.59 36.59 37919716665 37.97 37.97 37919716665
29 시공테크 020710 28 7930 5 -860 -9.78 8122752 20078658 20047970 8122752 -9.78 40.45 40.52 40.52 66608477275 41.90 41.90 66608477275
30 태양금속 004100 29 2215 5 -840 -27.50 8115164 14529586 36700000 8115164 -27.50 55.85 22.11 22.11 18617168273 22.90 22.90 18617168273
31 대성창투 027830 30 2380 5 -510 -17.65 7950043 24983728 54000000 7950043 -17.65 31.82 14.72 14.72 20347852568 15.83 15.83 20347852568

31
top30/20250507/top30-av-20250507-142000.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,252670,1,2132,5,-28,-1.30,70159981,110818600,535300000,70159981,-1.30,63.31,13.11,13.11,149627337510,13.11,13.11,149627337510
대영포장,014160,2,1337,2,153,12.92,47335303,15063134,108394549,47335303,12.92,314.25,43.67,43.67,65982546726,45.53,45.53,65982546726
형지I&C,011080,3,2800,2,475,20.43,41965137,69518800,31541686,41965137,20.43,60.37,133.05,133.05,107235811751,121.42,121.42,107235811751
웅진,016880,4,1679,5,-23,-1.35,32854361,49488632,79927080,32854361,-1.35,66.39,41.11,41.11,58812804727,43.83,43.83,58812804727
평화산업,090080,5,1232,2,171,16.12,27978487,7570013,54902259,27978487,16.12,369.60,50.96,50.96,35810320364,52.94,52.94,35810320364
오리엔트바이오,002630,6,1740,2,363,26.36,27292271,23021732,118583005,27292271,26.36,118.55,23.02,23.02,43999999900,21.32,21.32,43999999900
아남전자,008700,7,1538,2,183,13.51,23514425,225447,77124820,23514425,13.51,9999.99,30.49,30.49,36714669650,30.95,30.95,36714669650
오리엔트정공,065500,8,12280,2,2420,24.54,22577268,17279664,31742912,22577268,24.54,130.66,71.13,71.13,259540883880,66.58,66.58,259540883880
KODEX 코스닥150레버리지,233740,9,6935,5,-95,-1.35,22068786,24532612,261200000,22068786,-1.35,89.96,8.45,8.45,152524666314,8.42,8.42,152524666314
KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,19638784,35133364,71200000,19638784,0.77,55.90,27.58,27.58,77588393106,27.62,27.62,77588393106
포메탈,119500,11,4085,2,135,3.42,18718049,12429031,11847232,18718049,3.42,150.60,158.00,158.00,84855399959,175.34,175.34,84855399959
미래산업,025560,12,720,2,70,10.77,15319365,1209980,59566032,15319365,10.77,1266.08,25.72,25.72,11429697964,26.65,26.65,11429697964
KODEX 레버리지,122630,13,15770,2,220,1.41,14107659,15264588,156200000,14107659,1.41,92.42,9.03,9.03,222382448558,9.03,9.03,222382448558
큐라티스,348080,14,1493,5,-58,-3.74,12314779,19968096,73862864,12314779,-3.74,61.67,16.67,16.67,19675818078,17.84,17.84,19675818078
보해양조,000890,15,471,5,-23,-4.66,12122521,1227383,139120129,12122521,-4.66,987.67,8.71,8.71,6267170889,9.56,9.56,6267170889
나우IB,293580,16,1594,2,120,8.14,12036549,3376233,94929950,12036549,8.14,356.51,12.68,12.68,18572212234,12.27,12.27,18572212234
삼성전자,005930,17,54300,3,0,0.00,11642185,22454204,5919637922,11642185,0.00,51.85,0.20,0.20,634898797750,0.20,0.20,634898797750
두산에너빌리티,034020,18,27200,5,-500,-1.81,10992667,11490437,640561146,10992667,-1.81,95.67,1.72,1.72,290111416975,1.67,1.67,290111416975
KODEX 인버스,114800,19,4415,5,-35,-0.79,10605558,14677875,121700000,10605558,-0.79,72.26,8.71,8.71,46841700136,8.72,8.72,46841700136
형지엘리트,093240,20,2810,2,410,17.08,10317864,18096940,38390259,10317864,17.08,57.01,26.88,26.88,27404037497,25.40,25.40,27404037497
윌비스,008600,21,688,2,28,4.24,9830906,1575838,67236039,9830906,4.24,623.85,14.62,14.62,7224977922,15.62,15.62,7224977922
KODEX 2차전지산업레버리지,462330,22,854,5,-16,-1.84,9648443,16063624,227500000,9648443,-1.84,60.06,4.24,4.24,8353859861,4.30,4.30,8353859861
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9296879,24526092,1497000000,9296879,-0.90,37.91,0.62,0.62,1021756138,0.62,0.62,1021756138
메가터치,446540,24,4460,2,30,0.68,9268588,9976338,20771000,9268588,0.68,92.91,44.62,44.62,43619071186,47.09,47.09,43619071186
더즌,462860,25,4190,2,30,0.72,8810312,9094570,23804419,8810312,0.72,96.87,37.01,37.01,38338135905,38.44,38.44,38338135905
엠디바이스,226590,26,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665
밸로프,331520,27,632,2,26,4.29,8764331,1301108,50864390,8764331,4.29,673.61,17.23,17.23,5824048842,18.12,18.12,5824048842
태양금속,004100,28,2210,5,-845,-27.66,8334341,14529586,36700000,8334341,-27.66,57.36,22.71,22.71,19101079685,23.55,23.55,19101079685
시공테크,020710,29,8020,5,-770,-8.76,8233137,20078658,20047970,8233137,-8.76,41.00,41.07,41.07,67487109100,41.97,41.97,67487109100
대성창투,027830,30,2395,5,-495,-17.13,7999995,24983728,54000000,7999995,-17.13,32.02,14.81,14.81,20467407515,15.83,15.83,20467407515
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 2132 5 -28 -1.30 70159981 110818600 535300000 70159981 -1.30 63.31 13.11 13.11 149627337510 13.11 13.11 149627337510
3 대영포장 014160 2 1337 2 153 12.92 47335303 15063134 108394549 47335303 12.92 314.25 43.67 43.67 65982546726 45.53 45.53 65982546726
4 형지I&C 011080 3 2800 2 475 20.43 41965137 69518800 31541686 41965137 20.43 60.37 133.05 133.05 107235811751 121.42 121.42 107235811751
5 웅진 016880 4 1679 5 -23 -1.35 32854361 49488632 79927080 32854361 -1.35 66.39 41.11 41.11 58812804727 43.83 43.83 58812804727
6 평화산업 090080 5 1232 2 171 16.12 27978487 7570013 54902259 27978487 16.12 369.60 50.96 50.96 35810320364 52.94 52.94 35810320364
7 오리엔트바이오 002630 6 1740 2 363 26.36 27292271 23021732 118583005 27292271 26.36 118.55 23.02 23.02 43999999900 21.32 21.32 43999999900
8 아남전자 008700 7 1538 2 183 13.51 23514425 225447 77124820 23514425 13.51 9999.99 30.49 30.49 36714669650 30.95 30.95 36714669650
9 오리엔트정공 065500 8 12280 2 2420 24.54 22577268 17279664 31742912 22577268 24.54 130.66 71.13 71.13 259540883880 66.58 66.58 259540883880
10 KODEX 코스닥150레버리지 233740 9 6935 5 -95 -1.35 22068786 24532612 261200000 22068786 -1.35 89.96 8.45 8.45 152524666314 8.42 8.42 152524666314
11 KODEX 코스닥150선물인버스 251340 10 3945 2 30 0.77 19638784 35133364 71200000 19638784 0.77 55.90 27.58 27.58 77588393106 27.62 27.62 77588393106
12 포메탈 119500 11 4085 2 135 3.42 18718049 12429031 11847232 18718049 3.42 150.60 158.00 158.00 84855399959 175.34 175.34 84855399959
13 미래산업 025560 12 720 2 70 10.77 15319365 1209980 59566032 15319365 10.77 1266.08 25.72 25.72 11429697964 26.65 26.65 11429697964
14 KODEX 레버리지 122630 13 15770 2 220 1.41 14107659 15264588 156200000 14107659 1.41 92.42 9.03 9.03 222382448558 9.03 9.03 222382448558
15 큐라티스 348080 14 1493 5 -58 -3.74 12314779 19968096 73862864 12314779 -3.74 61.67 16.67 16.67 19675818078 17.84 17.84 19675818078
16 보해양조 000890 15 471 5 -23 -4.66 12122521 1227383 139120129 12122521 -4.66 987.67 8.71 8.71 6267170889 9.56 9.56 6267170889
17 나우IB 293580 16 1594 2 120 8.14 12036549 3376233 94929950 12036549 8.14 356.51 12.68 12.68 18572212234 12.27 12.27 18572212234
18 삼성전자 005930 17 54300 3 0 0.00 11642185 22454204 5919637922 11642185 0.00 51.85 0.20 0.20 634898797750 0.20 0.20 634898797750
19 두산에너빌리티 034020 18 27200 5 -500 -1.81 10992667 11490437 640561146 10992667 -1.81 95.67 1.72 1.72 290111416975 1.67 1.67 290111416975
20 KODEX 인버스 114800 19 4415 5 -35 -0.79 10605558 14677875 121700000 10605558 -0.79 72.26 8.71 8.71 46841700136 8.72 8.72 46841700136
21 형지엘리트 093240 20 2810 2 410 17.08 10317864 18096940 38390259 10317864 17.08 57.01 26.88 26.88 27404037497 25.40 25.40 27404037497
22 윌비스 008600 21 688 2 28 4.24 9830906 1575838 67236039 9830906 4.24 623.85 14.62 14.62 7224977922 15.62 15.62 7224977922
23 KODEX 2차전지산업레버리지 462330 22 854 5 -16 -1.84 9648443 16063624 227500000 9648443 -1.84 60.06 4.24 4.24 8353859861 4.30 4.30 8353859861
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9296879 24526092 1497000000 9296879 -0.90 37.91 0.62 0.62 1021756138 0.62 0.62 1021756138
25 메가터치 446540 24 4460 2 30 0.68 9268588 9976338 20771000 9268588 0.68 92.91 44.62 44.62 43619071186 47.09 47.09 43619071186
26 더즌 462860 25 4190 2 30 0.72 8810312 9094570 23804419 8810312 0.72 96.87 37.01 37.01 38338135905 38.44 38.44 38338135905
27 엠디바이스 226590 26 13240 2 540 4.25 8783246 12356325 10567784 8783246 4.25 71.08 83.11 83.11 121624151665 86.93 86.93 121624151665
28 밸로프 331520 27 632 2 26 4.29 8764331 1301108 50864390 8764331 4.29 673.61 17.23 17.23 5824048842 18.12 18.12 5824048842
29 태양금속 004100 28 2210 5 -845 -27.66 8334341 14529586 36700000 8334341 -27.66 57.36 22.71 22.71 19101079685 23.55 23.55 19101079685
30 시공테크 020710 29 8020 5 -770 -8.76 8233137 20078658 20047970 8233137 -8.76 41.00 41.07 41.07 67487109100 41.97 41.97 67487109100
31 대성창투 027830 30 2395 5 -495 -17.13 7999995 24983728 54000000 7999995 -17.13 32.02 14.81 14.81 20467407515 15.83 15.83 20467407515

31
top30/20250507/top30-av-20250507-143000.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,252670,1,2132,5,-28,-1.30,70849398,110818600,535300000,70849398,-1.30,63.93,13.24,13.24,151099029924,13.24,13.24,151099029924
대영포장,014160,2,1337,2,153,12.92,47641810,15063134,108394549,47641810,12.92,316.28,43.95,43.95,66392418121,45.81,45.81,66392418121
형지I&C,011080,3,2785,2,460,19.78,43062329,69518800,31541686,43062329,19.78,61.94,136.53,136.53,110310631448,125.58,125.58,110310631448
웅진,016880,4,1710,2,8,0.47,33090015,49488632,79927080,33090015,0.47,66.86,41.40,41.40,59212982807,43.32,43.32,59212982807
오리엔트바이오,002630,5,1733,2,356,25.85,28851745,23021732,118583005,28851745,25.85,125.32,24.33,24.33,46734331456,22.74,22.74,46734331456
평화산업,090080,6,1228,2,167,15.74,28216709,7570013,54902259,28216709,15.74,372.74,51.39,51.39,36102947760,53.55,53.55,36102947760
아남전자,008700,7,1535,2,180,13.28,23593880,225447,77124820,23593880,13.28,9999.99,30.59,30.59,36836372010,31.12,31.12,36836372010
오리엔트정공,065500,8,12230,2,2370,24.04,23387003,17279664,31742912,23387003,24.04,135.34,73.68,73.68,269506343925,69.42,69.42,269506343925
KODEX 코스닥150레버리지,233740,9,6930,5,-100,-1.42,22237272,24532612,261200000,22237272,-1.42,90.64,8.51,8.51,153691556217,8.49,8.49,153691556217
KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19774875,35133364,71200000,19774875,0.89,56.29,27.77,27.77,78125942116,27.78,27.78,78125942116
포메탈,119500,11,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720
미래산업,025560,12,719,2,69,10.62,15378530,1209980,59566032,15378530,10.62,1270.97,25.82,25.82,11472366655,26.79,26.79,11472366655
KODEX 레버리지,122630,13,15775,2,225,1.45,14260800,15264588,156200000,14260800,1.45,93.42,9.13,9.13,224796740671,9.12,9.12,224796740671
큐라티스,348080,14,1495,5,-56,-3.61,12349802,19968096,73862864,12349802,-3.61,61.85,16.72,16.72,19728096769,17.87,17.87,19728096769
나우IB,293580,15,1600,2,126,8.55,12234034,3376233,94929950,12234034,8.55,362.36,12.89,12.89,18888296879,12.44,12.44,18888296879
보해양조,000890,16,472,5,-22,-4.45,12129003,1227383,139120129,12129003,-4.45,988.20,8.72,8.72,6270228002,9.55,9.55,6270228002
삼성전자,005930,17,54400,2,100,0.18,11822240,22454204,5919637922,11822240,0.18,52.65,0.20,0.20,644683458900,0.20,0.20,644683458900
두산에너빌리티,034020,18,27200,5,-500,-1.81,11096152,11490437,640561146,11096152,-1.81,96.57,1.73,1.73,292923855450,1.68,1.68,292923855450
형지엘리트,093240,19,2785,2,385,16.04,10849835,18096940,38390259,10849835,16.04,59.95,28.26,28.26,28900447541,27.03,27.03,28900447541
KODEX 인버스,114800,20,4420,5,-30,-0.67,10662957,14677875,121700000,10662957,-0.67,72.65,8.76,8.76,47095415806,8.76,8.76,47095415806
윌비스,008600,21,693,2,33,5.00,9855407,1575838,67236039,9855407,5.00,625.41,14.66,14.66,7241872406,15.54,15.54,7241872406
KODEX 2차전지산업레버리지,462330,22,856,5,-14,-1.61,9733547,16063624,227500000,9733547,-1.61,60.59,4.28,4.28,8426555532,4.33,4.33,8426555532
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9299880,24526092,1497000000,9299880,-0.90,37.92,0.62,0.62,1022086249,0.62,0.62,1022086249
메가터치,446540,24,4450,2,20,0.45,9280881,9976338,20771000,9280881,0.45,93.03,44.68,44.68,43673815371,47.25,47.25,43673815371
더즌,462860,25,4165,2,5,0.12,8852758,9094570,23804419,8852758,0.12,97.34,37.19,37.19,38515189411,38.85,38.85,38515189411
밸로프,331520,26,629,2,23,3.80,8827533,1301108,50864390,8827533,3.80,678.46,17.36,17.36,5863781753,18.33,18.33,5863781753
엠디바이스,226590,27,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285
태양금속,004100,28,2230,5,-825,-27.00,8502355,14529586,36700000,8502355,-27.00,58.52,23.17,23.17,19473765392,23.79,23.79,19473765392
시공테크,020710,29,8130,5,-660,-7.51,8467311,20078658,20047970,8467311,-7.51,42.17,42.24,42.24,69379632155,42.57,42.57,69379632155
대주산업,003310,30,2370,2,200,9.22,8188748,3264339,35392350,8188748,9.22,250.85,23.14,23.14,19068347918,22.73,22.73,19068347918
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 2132 5 -28 -1.30 70849398 110818600 535300000 70849398 -1.30 63.93 13.24 13.24 151099029924 13.24 13.24 151099029924
3 대영포장 014160 2 1337 2 153 12.92 47641810 15063134 108394549 47641810 12.92 316.28 43.95 43.95 66392418121 45.81 45.81 66392418121
4 형지I&C 011080 3 2785 2 460 19.78 43062329 69518800 31541686 43062329 19.78 61.94 136.53 136.53 110310631448 125.58 125.58 110310631448
5 웅진 016880 4 1710 2 8 0.47 33090015 49488632 79927080 33090015 0.47 66.86 41.40 41.40 59212982807 43.32 43.32 59212982807
6 오리엔트바이오 002630 5 1733 2 356 25.85 28851745 23021732 118583005 28851745 25.85 125.32 24.33 24.33 46734331456 22.74 22.74 46734331456
7 평화산업 090080 6 1228 2 167 15.74 28216709 7570013 54902259 28216709 15.74 372.74 51.39 51.39 36102947760 53.55 53.55 36102947760
8 아남전자 008700 7 1535 2 180 13.28 23593880 225447 77124820 23593880 13.28 9999.99 30.59 30.59 36836372010 31.12 31.12 36836372010
9 오리엔트정공 065500 8 12230 2 2370 24.04 23387003 17279664 31742912 23387003 24.04 135.34 73.68 73.68 269506343925 69.42 69.42 269506343925
10 KODEX 코스닥150레버리지 233740 9 6930 5 -100 -1.42 22237272 24532612 261200000 22237272 -1.42 90.64 8.51 8.51 153691556217 8.49 8.49 153691556217
11 KODEX 코스닥150선물인버스 251340 10 3950 2 35 0.89 19774875 35133364 71200000 19774875 0.89 56.29 27.77 27.77 78125942116 27.78 27.78 78125942116
12 포메탈 119500 11 4045 2 95 2.41 18821756 12429031 11847232 18821756 2.41 151.43 158.87 158.87 85276499720 177.95 177.95 85276499720
13 미래산업 025560 12 719 2 69 10.62 15378530 1209980 59566032 15378530 10.62 1270.97 25.82 25.82 11472366655 26.79 26.79 11472366655
14 KODEX 레버리지 122630 13 15775 2 225 1.45 14260800 15264588 156200000 14260800 1.45 93.42 9.13 9.13 224796740671 9.12 9.12 224796740671
15 큐라티스 348080 14 1495 5 -56 -3.61 12349802 19968096 73862864 12349802 -3.61 61.85 16.72 16.72 19728096769 17.87 17.87 19728096769
16 나우IB 293580 15 1600 2 126 8.55 12234034 3376233 94929950 12234034 8.55 362.36 12.89 12.89 18888296879 12.44 12.44 18888296879
17 보해양조 000890 16 472 5 -22 -4.45 12129003 1227383 139120129 12129003 -4.45 988.20 8.72 8.72 6270228002 9.55 9.55 6270228002
18 삼성전자 005930 17 54400 2 100 0.18 11822240 22454204 5919637922 11822240 0.18 52.65 0.20 0.20 644683458900 0.20 0.20 644683458900
19 두산에너빌리티 034020 18 27200 5 -500 -1.81 11096152 11490437 640561146 11096152 -1.81 96.57 1.73 1.73 292923855450 1.68 1.68 292923855450
20 형지엘리트 093240 19 2785 2 385 16.04 10849835 18096940 38390259 10849835 16.04 59.95 28.26 28.26 28900447541 27.03 27.03 28900447541
21 KODEX 인버스 114800 20 4420 5 -30 -0.67 10662957 14677875 121700000 10662957 -0.67 72.65 8.76 8.76 47095415806 8.76 8.76 47095415806
22 윌비스 008600 21 693 2 33 5.00 9855407 1575838 67236039 9855407 5.00 625.41 14.66 14.66 7241872406 15.54 15.54 7241872406
23 KODEX 2차전지산업레버리지 462330 22 856 5 -14 -1.61 9733547 16063624 227500000 9733547 -1.61 60.59 4.28 4.28 8426555532 4.33 4.33 8426555532
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9299880 24526092 1497000000 9299880 -0.90 37.92 0.62 0.62 1022086249 0.62 0.62 1022086249
25 메가터치 446540 24 4450 2 20 0.45 9280881 9976338 20771000 9280881 0.45 93.03 44.68 44.68 43673815371 47.25 47.25 43673815371
26 더즌 462860 25 4165 2 5 0.12 8852758 9094570 23804419 8852758 0.12 97.34 37.19 37.19 38515189411 38.85 38.85 38515189411
27 밸로프 331520 26 629 2 23 3.80 8827533 1301108 50864390 8827533 3.80 678.46 17.36 17.36 5863781753 18.33 18.33 5863781753
28 엠디바이스 226590 27 13320 2 620 4.88 8818869 12356325 10567784 8818869 4.88 71.37 83.45 83.45 122099006285 86.74 86.74 122099006285
29 태양금속 004100 28 2230 5 -825 -27.00 8502355 14529586 36700000 8502355 -27.00 58.52 23.17 23.17 19473765392 23.79 23.79 19473765392
30 시공테크 020710 29 8130 5 -660 -7.51 8467311 20078658 20047970 8467311 -7.51 42.17 42.24 42.24 69379632155 42.57 42.57 69379632155
31 대주산업 003310 30 2370 2 200 9.22 8188748 3264339 35392350 8188748 9.22 250.85 23.14 23.14 19068347918 22.73 22.73 19068347918

31
top30/20250507/top30-av-20250507-144000.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,252670,1,2135,5,-25,-1.16,71259499,110818600,535300000,71259499,-1.16,64.30,13.31,13.31,151972693164,13.30,13.30,151972693164
대영포장,014160,2,1343,2,159,13.43,47961252,15063134,108394549,47961252,13.43,318.40,44.25,44.25,66821836114,45.90,45.90,66821836114
형지I&C,011080,3,2810,2,485,20.86,43766218,69518800,31541686,43766218,20.86,62.96,138.76,138.76,112279290610,126.68,126.68,112279290610
웅진,016880,4,1700,5,-2,-0.12,33251107,49488632,79927080,33251107,-0.12,67.19,41.60,41.60,59487157513,43.78,43.78,59487157513
오리엔트바이오,002630,5,1756,2,379,27.52,29595714,23021732,118583005,29595714,27.52,128.56,24.96,24.96,48034756083,23.07,23.07,48034756083
평화산업,090080,6,1238,2,177,16.68,28334382,7570013,54902259,28334382,16.68,374.30,51.61,51.61,36247744813,53.33,53.33,36247744813
오리엔트정공,065500,7,12320,2,2460,24.95,23874725,17279664,31742912,23874725,24.95,138.17,75.21,75.21,275479401030,70.44,70.44,275479401030
아남전자,008700,8,1537,2,182,13.43,23658415,225447,77124820,23658415,13.43,9999.99,30.68,30.68,36935121844,31.16,31.16,36935121844
KODEX 코스닥150레버리지,233740,9,6935,5,-95,-1.35,22696285,24532612,261200000,22696285,-1.35,92.51,8.69,8.69,156877474221,8.66,8.66,156877474221
KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,20285716,35133364,71200000,20285716,0.77,57.74,28.49,28.49,80139871617,28.53,28.53,80139871617
포메탈,119500,11,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905
미래산업,025560,12,720,2,70,10.77,15429510,1209980,59566032,15429510,10.77,1275.19,25.90,25.90,11509086474,26.84,26.84,11509086474
KODEX 레버리지,122630,13,15770,2,220,1.41,14566930,15264588,156200000,14566930,1.41,95.43,9.33,9.33,229626408394,9.32,9.32,229626408394
나우IB,293580,14,1594,2,120,8.14,12403205,3376233,94929950,12403205,8.14,367.37,13.07,13.07,19157852793,12.66,12.66,19157852793
큐라티스,348080,15,1497,5,-54,-3.48,12394615,19968096,73862864,12394615,-3.48,62.07,16.78,16.78,19795302715,17.90,17.90,19795302715
보해양조,000890,16,478,5,-16,-3.24,12204703,1227383,139120129,12204703,-3.24,994.37,8.77,8.77,6306123235,9.48,9.48,6306123235
삼성전자,005930,17,54300,3,0,0.00,12057743,22454204,5919637922,12057743,0.00,53.70,0.20,0.20,657478583250,0.20,0.20,657478583250
형지엘리트,093240,18,2810,2,410,17.08,11184399,18096940,38390259,11184399,17.08,61.80,29.13,29.13,29832916220,27.65,27.65,29832916220
두산에너빌리티,034020,19,27200,5,-500,-1.81,11158956,11490437,640561146,11158956,-1.81,97.12,1.74,1.74,294632545350,1.69,1.69,294632545350
KODEX 인버스,114800,20,4420,5,-30,-0.67,10736108,14677875,121700000,10736108,-0.67,73.14,8.82,8.82,47418491598,8.82,8.82,47418491598
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,10209084,16063624,227500000,10209084,-1.49,63.55,4.49,4.49,8833754685,4.53,4.53,8833754685
윌비스,008600,22,691,2,31,4.70,9897721,1575838,67236039,9897721,4.70,628.09,14.72,14.72,7271065181,15.65,15.65,7271065181
메가터치,446540,23,4460,2,30,0.68,9306278,9976338,20771000,9306278,0.68,93.28,44.80,44.80,43786736626,47.27,47.27,43786736626
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,9303454,24526092,1497000000,9303454,0.00,37.93,0.62,0.62,1022479994,0.62,0.62,1022479994
밸로프,331520,25,640,2,34,5.61,8929579,1301108,50864390,8929579,5.61,686.31,17.56,17.56,5928630600,18.21,18.21,5928630600
더즌,462860,26,4175,2,15,0.36,8887693,9094570,23804419,8887693,0.36,97.73,37.34,37.34,38660551556,38.90,38.90,38660551556
엠디바이스,226590,27,13390,2,690,5.43,8868740,12356325,10567784,8868740,5.43,71.77,83.92,83.92,122766029365,86.76,86.76,122766029365
태양금속,004100,28,2245,5,-810,-26.51,8600664,14529586,36700000,8600664,-26.51,59.19,23.44,23.44,19693143348,23.90,23.90,19693143348
시공테크,020710,29,8070,5,-720,-8.19,8574959,20078658,20047970,8574959,-8.19,42.71,42.77,42.77,70252198305,43.42,43.42,70252198305
대주산업,003310,30,2370,2,200,9.22,8327910,3264339,35392350,8327910,9.22,255.12,23.53,23.53,19396453413,23.12,23.12,19396453413
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 2135 5 -25 -1.16 71259499 110818600 535300000 71259499 -1.16 64.30 13.31 13.31 151972693164 13.30 13.30 151972693164
3 대영포장 014160 2 1343 2 159 13.43 47961252 15063134 108394549 47961252 13.43 318.40 44.25 44.25 66821836114 45.90 45.90 66821836114
4 형지I&C 011080 3 2810 2 485 20.86 43766218 69518800 31541686 43766218 20.86 62.96 138.76 138.76 112279290610 126.68 126.68 112279290610
5 웅진 016880 4 1700 5 -2 -0.12 33251107 49488632 79927080 33251107 -0.12 67.19 41.60 41.60 59487157513 43.78 43.78 59487157513
6 오리엔트바이오 002630 5 1756 2 379 27.52 29595714 23021732 118583005 29595714 27.52 128.56 24.96 24.96 48034756083 23.07 23.07 48034756083
7 평화산업 090080 6 1238 2 177 16.68 28334382 7570013 54902259 28334382 16.68 374.30 51.61 51.61 36247744813 53.33 53.33 36247744813
8 오리엔트정공 065500 7 12320 2 2460 24.95 23874725 17279664 31742912 23874725 24.95 138.17 75.21 75.21 275479401030 70.44 70.44 275479401030
9 아남전자 008700 8 1537 2 182 13.43 23658415 225447 77124820 23658415 13.43 9999.99 30.68 30.68 36935121844 31.16 31.16 36935121844
10 KODEX 코스닥150레버리지 233740 9 6935 5 -95 -1.35 22696285 24532612 261200000 22696285 -1.35 92.51 8.69 8.69 156877474221 8.66 8.66 156877474221
11 KODEX 코스닥150선물인버스 251340 10 3945 2 30 0.77 20285716 35133364 71200000 20285716 0.77 57.74 28.49 28.49 80139871617 28.53 28.53 80139871617
12 포메탈 119500 11 4085 2 135 3.42 18876446 12429031 11847232 18876446 3.42 151.87 159.33 159.33 85498720905 176.67 176.67 85498720905
13 미래산업 025560 12 720 2 70 10.77 15429510 1209980 59566032 15429510 10.77 1275.19 25.90 25.90 11509086474 26.84 26.84 11509086474
14 KODEX 레버리지 122630 13 15770 2 220 1.41 14566930 15264588 156200000 14566930 1.41 95.43 9.33 9.33 229626408394 9.32 9.32 229626408394
15 나우IB 293580 14 1594 2 120 8.14 12403205 3376233 94929950 12403205 8.14 367.37 13.07 13.07 19157852793 12.66 12.66 19157852793
16 큐라티스 348080 15 1497 5 -54 -3.48 12394615 19968096 73862864 12394615 -3.48 62.07 16.78 16.78 19795302715 17.90 17.90 19795302715
17 보해양조 000890 16 478 5 -16 -3.24 12204703 1227383 139120129 12204703 -3.24 994.37 8.77 8.77 6306123235 9.48 9.48 6306123235
18 삼성전자 005930 17 54300 3 0 0.00 12057743 22454204 5919637922 12057743 0.00 53.70 0.20 0.20 657478583250 0.20 0.20 657478583250
19 형지엘리트 093240 18 2810 2 410 17.08 11184399 18096940 38390259 11184399 17.08 61.80 29.13 29.13 29832916220 27.65 27.65 29832916220
20 두산에너빌리티 034020 19 27200 5 -500 -1.81 11158956 11490437 640561146 11158956 -1.81 97.12 1.74 1.74 294632545350 1.69 1.69 294632545350
21 KODEX 인버스 114800 20 4420 5 -30 -0.67 10736108 14677875 121700000 10736108 -0.67 73.14 8.82 8.82 47418491598 8.82 8.82 47418491598
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 10209084 16063624 227500000 10209084 -1.49 63.55 4.49 4.49 8833754685 4.53 4.53 8833754685
23 윌비스 008600 22 691 2 31 4.70 9897721 1575838 67236039 9897721 4.70 628.09 14.72 14.72 7271065181 15.65 15.65 7271065181
24 메가터치 446540 23 4460 2 30 0.68 9306278 9976338 20771000 9306278 0.68 93.28 44.80 44.80 43786736626 47.27 47.27 43786736626
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 111 3 0 0.00 9303454 24526092 1497000000 9303454 0.00 37.93 0.62 0.62 1022479994 0.62 0.62 1022479994
26 밸로프 331520 25 640 2 34 5.61 8929579 1301108 50864390 8929579 5.61 686.31 17.56 17.56 5928630600 18.21 18.21 5928630600
27 더즌 462860 26 4175 2 15 0.36 8887693 9094570 23804419 8887693 0.36 97.73 37.34 37.34 38660551556 38.90 38.90 38660551556
28 엠디바이스 226590 27 13390 2 690 5.43 8868740 12356325 10567784 8868740 5.43 71.77 83.92 83.92 122766029365 86.76 86.76 122766029365
29 태양금속 004100 28 2245 5 -810 -26.51 8600664 14529586 36700000 8600664 -26.51 59.19 23.44 23.44 19693143348 23.90 23.90 19693143348
30 시공테크 020710 29 8070 5 -720 -8.19 8574959 20078658 20047970 8574959 -8.19 42.71 42.77 42.77 70252198305 43.42 43.42 70252198305
31 대주산업 003310 30 2370 2 200 9.22 8327910 3264339 35392350 8327910 9.22 255.12 23.53 23.53 19396453413 23.12 23.12 19396453413

31
top30/20250507/top30-av-20250507-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,71459499,110818600,535300000,71459499,-1.16,64.48,13.35,13.35,152399301079,13.33,13.33,152399301079
대영포장,014160,2,1348,2,164,13.85,48376917,15063134,108394549,48376917,13.85,321.16,44.63,44.63,67382385110,46.12,46.12,67382385110
형지I&C,011080,3,2765,2,440,18.92,44464595,69518800,31541686,44464595,18.92,63.96,140.97,140.97,114225490216,130.97,130.97,114225490216
웅진,016880,4,1696,5,-6,-0.35,33337472,49488632,79927080,33337472,-0.35,67.36,41.71,41.71,59634204930,43.99,43.99,59634204930
오리엔트바이오,002630,5,1745,2,368,26.72,30179732,23021732,118583005,30179732,26.72,131.09,25.45,25.45,49055550188,23.71,23.71,49055550188
평화산업,090080,6,1242,2,181,17.06,28651406,7570013,54902259,28651406,17.06,378.49,52.19,52.19,36642438622,53.74,53.74,36642438622
오리엔트정공,065500,7,12220,2,2360,23.94,24478792,17279664,31742912,24478792,23.94,141.66,77.12,77.12,282852816950,72.92,72.92,282852816950
아남전자,008700,8,1525,2,170,12.55,23933338,225447,77124820,23933338,12.55,9999.99,31.03,31.03,37353262913,31.76,31.76,37353262913
KODEX 코스닥150레버리지,233740,9,6925,5,-105,-1.49,22865247,24532612,261200000,22865247,-1.49,93.20,8.75,8.75,158048146453,8.74,8.74,158048146453
KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,20342204,35133364,71200000,20342204,0.89,57.90,28.57,28.57,80362749033,28.57,28.57,80362749033
포메탈,119500,11,4065,2,115,2.91,18926760,12429031,11847232,18926760,2.91,152.28,159.76,159.76,85703560268,177.96,177.96,85703560268
미래산업,025560,12,725,2,75,11.54,15551414,1209980,59566032,15551414,11.54,1285.26,26.11,26.11,11597246272,26.85,26.85,11597246272
KODEX 레버리지,122630,13,15760,2,210,1.35,14819964,15264588,156200000,14819964,1.35,97.09,9.49,9.49,233616701196,9.49,9.49,233616701196
나우IB,293580,14,1589,2,115,7.80,12675078,3376233,94929950,12675078,7.80,375.42,13.35,13.35,19588254003,12.99,12.99,19588254003
큐라티스,348080,15,1506,5,-45,-2.90,12478629,19968096,73862864,12478629,-2.90,62.49,16.89,16.89,19921181025,17.91,17.91,19921181025
보해양조,000890,16,475,5,-19,-3.85,12446828,1227383,139120129,12446828,-3.85,1014.09,8.95,8.95,6421662208,9.72,9.72,6421662208
삼성전자,005930,17,54350,2,50,0.09,12395193,22454204,5919637922,12395193,0.09,55.20,0.21,0.21,675817240350,0.21,0.21,675817240350
형지엘리트,093240,18,2770,2,370,15.42,11395595,18096940,38390259,11395595,15.42,62.97,29.68,29.68,30418856110,28.61,28.61,30418856110
두산에너빌리티,034020,19,27100,5,-600,-2.17,11314569,11490437,640561146,11314569,-2.17,98.47,1.77,1.77,298853705650,1.72,1.72,298853705650
KODEX 인버스,114800,20,4415,5,-35,-0.79,10973004,14677875,121700000,10973004,-0.79,74.76,9.02,9.02,48465571074,9.02,9.02,48465571074
KODEX 2차전지산업레버리지,462330,21,855,5,-15,-1.72,10574621,16063624,227500000,10574621,-1.72,65.83,4.65,4.65,9146707031,4.70,4.70,9146707031
윌비스,008600,22,695,2,35,5.30,9940730,1575838,67236039,9940730,5.30,630.82,14.78,14.78,7300875543,15.62,15.62,7300875543
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9373454,24526092,1497000000,9373454,-0.90,38.22,0.63,0.63,1030229994,0.63,0.63,1030229994
메가터치,446540,24,4470,2,40,0.90,9321416,9976338,20771000,9321416,0.90,93.44,44.88,44.88,43854251776,47.23,47.23,43854251776
밸로프,331520,25,634,2,28,4.62,9023646,1301108,50864390,9023646,4.62,693.54,17.74,17.74,5988541627,18.57,18.57,5988541627
더즌,462860,26,4155,5,-5,-0.12,8958451,9094570,23804419,8958451,-0.12,98.50,37.63,37.63,38954518608,39.38,39.38,38954518608
엠디바이스,226590,27,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400
태양금속,004100,28,2245,5,-810,-26.51,8700919,14529586,36700000,8700919,-26.51,59.88,23.71,23.71,19918081163,24.17,24.17,19918081163
시공테크,020710,29,8040,5,-750,-8.53,8664245,20078658,20047970,8664245,-8.53,43.15,43.22,43.22,70970850240,44.03,44.03,70970850240
대주산업,003310,30,2385,2,215,9.91,8469123,3264339,35392350,8469123,9.91,259.44,23.93,23.93,19732403103,23.38,23.38,19732403103
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 2135 5 -25 -1.16 71459499 110818600 535300000 71459499 -1.16 64.48 13.35 13.35 152399301079 13.33 13.33 152399301079
3 대영포장 014160 2 1348 2 164 13.85 48376917 15063134 108394549 48376917 13.85 321.16 44.63 44.63 67382385110 46.12 46.12 67382385110
4 형지I&C 011080 3 2765 2 440 18.92 44464595 69518800 31541686 44464595 18.92 63.96 140.97 140.97 114225490216 130.97 130.97 114225490216
5 웅진 016880 4 1696 5 -6 -0.35 33337472 49488632 79927080 33337472 -0.35 67.36 41.71 41.71 59634204930 43.99 43.99 59634204930
6 오리엔트바이오 002630 5 1745 2 368 26.72 30179732 23021732 118583005 30179732 26.72 131.09 25.45 25.45 49055550188 23.71 23.71 49055550188
7 평화산업 090080 6 1242 2 181 17.06 28651406 7570013 54902259 28651406 17.06 378.49 52.19 52.19 36642438622 53.74 53.74 36642438622
8 오리엔트정공 065500 7 12220 2 2360 23.94 24478792 17279664 31742912 24478792 23.94 141.66 77.12 77.12 282852816950 72.92 72.92 282852816950
9 아남전자 008700 8 1525 2 170 12.55 23933338 225447 77124820 23933338 12.55 9999.99 31.03 31.03 37353262913 31.76 31.76 37353262913
10 KODEX 코스닥150레버리지 233740 9 6925 5 -105 -1.49 22865247 24532612 261200000 22865247 -1.49 93.20 8.75 8.75 158048146453 8.74 8.74 158048146453
11 KODEX 코스닥150선물인버스 251340 10 3950 2 35 0.89 20342204 35133364 71200000 20342204 0.89 57.90 28.57 28.57 80362749033 28.57 28.57 80362749033
12 포메탈 119500 11 4065 2 115 2.91 18926760 12429031 11847232 18926760 2.91 152.28 159.76 159.76 85703560268 177.96 177.96 85703560268
13 미래산업 025560 12 725 2 75 11.54 15551414 1209980 59566032 15551414 11.54 1285.26 26.11 26.11 11597246272 26.85 26.85 11597246272
14 KODEX 레버리지 122630 13 15760 2 210 1.35 14819964 15264588 156200000 14819964 1.35 97.09 9.49 9.49 233616701196 9.49 9.49 233616701196
15 나우IB 293580 14 1589 2 115 7.80 12675078 3376233 94929950 12675078 7.80 375.42 13.35 13.35 19588254003 12.99 12.99 19588254003
16 큐라티스 348080 15 1506 5 -45 -2.90 12478629 19968096 73862864 12478629 -2.90 62.49 16.89 16.89 19921181025 17.91 17.91 19921181025
17 보해양조 000890 16 475 5 -19 -3.85 12446828 1227383 139120129 12446828 -3.85 1014.09 8.95 8.95 6421662208 9.72 9.72 6421662208
18 삼성전자 005930 17 54350 2 50 0.09 12395193 22454204 5919637922 12395193 0.09 55.20 0.21 0.21 675817240350 0.21 0.21 675817240350
19 형지엘리트 093240 18 2770 2 370 15.42 11395595 18096940 38390259 11395595 15.42 62.97 29.68 29.68 30418856110 28.61 28.61 30418856110
20 두산에너빌리티 034020 19 27100 5 -600 -2.17 11314569 11490437 640561146 11314569 -2.17 98.47 1.77 1.77 298853705650 1.72 1.72 298853705650
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 10973004 14677875 121700000 10973004 -0.79 74.76 9.02 9.02 48465571074 9.02 9.02 48465571074
22 KODEX 2차전지산업레버리지 462330 21 855 5 -15 -1.72 10574621 16063624 227500000 10574621 -1.72 65.83 4.65 4.65 9146707031 4.70 4.70 9146707031
23 윌비스 008600 22 695 2 35 5.30 9940730 1575838 67236039 9940730 5.30 630.82 14.78 14.78 7300875543 15.62 15.62 7300875543
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9373454 24526092 1497000000 9373454 -0.90 38.22 0.63 0.63 1030229994 0.63 0.63 1030229994
25 메가터치 446540 24 4470 2 40 0.90 9321416 9976338 20771000 9321416 0.90 93.44 44.88 44.88 43854251776 47.23 47.23 43854251776
26 밸로프 331520 25 634 2 28 4.62 9023646 1301108 50864390 9023646 4.62 693.54 17.74 17.74 5988541627 18.57 18.57 5988541627
27 더즌 462860 26 4155 5 -5 -0.12 8958451 9094570 23804419 8958451 -0.12 98.50 37.63 37.63 38954518608 39.38 39.38 38954518608
28 엠디바이스 226590 27 13430 2 730 5.75 8945211 12356325 10567784 8945211 5.75 72.39 84.65 84.65 123792659400 87.22 87.22 123792659400
29 태양금속 004100 28 2245 5 -810 -26.51 8700919 14529586 36700000 8700919 -26.51 59.88 23.71 23.71 19918081163 24.17 24.17 19918081163
30 시공테크 020710 29 8040 5 -750 -8.53 8664245 20078658 20047970 8664245 -8.53 43.15 43.22 43.22 70970850240 44.03 44.03 70970850240
31 대주산업 003310 30 2385 2 215 9.91 8469123 3264339 35392350 8469123 9.91 259.44 23.93 23.93 19732403103 23.38 23.38 19732403103

31
top30/20250507/top30-av-20250507-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,71774162,110818600,535300000,71774162,-1.39,64.77,13.41,13.41,153069925442,13.42,13.42,153069925442
대영포장,014160,2,1346,2,162,13.68,48615105,15063134,108394549,48615105,13.68,322.74,44.85,44.85,67703458399,46.40,46.40,67703458399
형지I&C,011080,3,2715,2,390,16.77,45492335,69518800,31541686,45492335,16.77,65.44,144.23,144.23,117055680762,136.69,136.69,117055680762
웅진,016880,4,1693,5,-9,-0.53,33431145,49488632,79927080,33431145,-0.53,67.55,41.83,41.83,59792370767,44.19,44.19,59792370767
오리엔트바이오,002630,5,1757,2,380,27.60,31289916,23021732,118583005,31289916,27.60,135.91,26.39,26.39,51010283981,24.48,24.48,51010283981
평화산업,090080,6,1246,2,185,17.44,29053146,7570013,54902259,29053146,17.44,383.79,52.92,52.92,37144087511,54.30,54.30,37144087511
오리엔트정공,065500,7,12180,2,2320,23.53,25154825,17279664,31742912,25154825,23.53,145.57,79.25,79.25,291142971135,75.30,75.30,291142971135
아남전자,008700,8,1532,2,177,13.06,24026109,225447,77124820,24026109,13.06,9999.99,31.15,31.15,37495089148,31.73,31.73,37495089148
KODEX 코스닥150레버리지,233740,9,6940,5,-90,-1.28,23096409,24532612,261200000,23096409,-1.28,94.15,8.84,8.84,159650867948,8.81,8.81,159650867948
KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,20565797,35133364,71200000,20565797,0.77,58.54,28.88,28.88,81245014477,28.92,28.92,81245014477
포메탈,119500,11,4080,2,130,3.29,18987269,12429031,11847232,18987269,3.29,152.77,160.27,160.27,85949663453,177.81,177.81,85949663453
미래산업,025560,12,725,2,75,11.54,15686614,1209980,59566032,15686614,11.54,1296.44,26.33,26.33,11695233654,27.08,27.08,11695233654
KODEX 레버리지,122630,13,15775,2,225,1.45,15108911,15264588,156200000,15108911,1.45,98.98,9.67,9.67,238173931956,9.67,9.67,238173931956
삼성전자,005930,14,54500,2,200,0.37,13071834,22454204,5919637922,13071834,0.37,58.22,0.22,0.22,712628018600,0.22,0.22,712628018600
나우IB,293580,15,1589,2,115,7.80,12833125,3376233,94929950,12833125,7.80,380.10,13.52,13.52,19840195258,13.15,13.15,19840195258
큐라티스,348080,16,1502,5,-49,-3.16,12577673,19968096,73862864,12577673,-3.16,62.99,17.03,17.03,20071154141,18.09,18.09,20071154141
보해양조,000890,17,476,5,-18,-3.64,12466838,1227383,139120129,12466838,-3.64,1015.73,8.96,8.96,6431162309,9.71,9.71,6431162309
형지엘리트,093240,18,2730,2,330,13.75,11662387,18096940,38390259,11662387,13.75,64.44,30.38,30.38,31155963397,29.73,29.73,31155963397
두산에너빌리티,034020,19,27200,5,-500,-1.81,11497586,11490437,640561146,11497586,-1.81,100.06,1.79,1.79,303821822050,1.74,1.74,303821822050
KODEX 인버스,114800,20,4420,5,-30,-0.67,11064845,14677875,121700000,11064845,-0.67,75.38,9.09,9.09,48871608077,9.09,9.09,48871608077
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,10798663,16063624,227500000,10798663,-1.49,67.22,4.75,4.75,9338577427,4.79,4.79,9338577427
윌비스,008600,22,693,2,33,5.00,9960088,1575838,67236039,9960088,5.00,632.05,14.81,14.81,7314238061,15.70,15.70,7314238061
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,9464715,24526092,1497000000,9464715,0.00,38.59,0.63,0.63,1040268705,0.63,0.63,1040268705
메가터치,446540,24,4465,2,35,0.79,9354626,9976338,20771000,9354626,0.79,93.77,45.04,45.04,44002746784,47.45,47.45,44002746784
더즌,462860,25,4120,5,-40,-0.96,9073970,9094570,23804419,9073970,-0.96,99.77,38.12,38.12,39430111547,40.20,40.20,39430111547
밸로프,331520,26,634,2,28,4.62,9041751,1301108,50864390,9041751,4.62,694.93,17.78,17.78,6000037057,18.61,18.61,6000037057
엠디바이스,226590,27,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580
태양금속,004100,28,2240,5,-815,-26.68,8783548,14529586,36700000,8783548,-26.68,60.45,23.93,23.93,20103244989,24.45,24.45,20103244989
시공테크,020710,29,8015,5,-775,-8.82,8745576,20078658,20047970,8745576,-8.82,43.56,43.62,43.62,71624909475,44.57,44.57,71624909475
대주산업,003310,30,2380,2,210,9.68,8645972,3264339,35392350,8645972,9.68,264.86,24.43,24.43,20155984874,23.93,23.93,20155984874
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 2130 5 -30 -1.39 71774162 110818600 535300000 71774162 -1.39 64.77 13.41 13.41 153069925442 13.42 13.42 153069925442
3 대영포장 014160 2 1346 2 162 13.68 48615105 15063134 108394549 48615105 13.68 322.74 44.85 44.85 67703458399 46.40 46.40 67703458399
4 형지I&C 011080 3 2715 2 390 16.77 45492335 69518800 31541686 45492335 16.77 65.44 144.23 144.23 117055680762 136.69 136.69 117055680762
5 웅진 016880 4 1693 5 -9 -0.53 33431145 49488632 79927080 33431145 -0.53 67.55 41.83 41.83 59792370767 44.19 44.19 59792370767
6 오리엔트바이오 002630 5 1757 2 380 27.60 31289916 23021732 118583005 31289916 27.60 135.91 26.39 26.39 51010283981 24.48 24.48 51010283981
7 평화산업 090080 6 1246 2 185 17.44 29053146 7570013 54902259 29053146 17.44 383.79 52.92 52.92 37144087511 54.30 54.30 37144087511
8 오리엔트정공 065500 7 12180 2 2320 23.53 25154825 17279664 31742912 25154825 23.53 145.57 79.25 79.25 291142971135 75.30 75.30 291142971135
9 아남전자 008700 8 1532 2 177 13.06 24026109 225447 77124820 24026109 13.06 9999.99 31.15 31.15 37495089148 31.73 31.73 37495089148
10 KODEX 코스닥150레버리지 233740 9 6940 5 -90 -1.28 23096409 24532612 261200000 23096409 -1.28 94.15 8.84 8.84 159650867948 8.81 8.81 159650867948
11 KODEX 코스닥150선물인버스 251340 10 3945 2 30 0.77 20565797 35133364 71200000 20565797 0.77 58.54 28.88 28.88 81245014477 28.92 28.92 81245014477
12 포메탈 119500 11 4080 2 130 3.29 18987269 12429031 11847232 18987269 3.29 152.77 160.27 160.27 85949663453 177.81 177.81 85949663453
13 미래산업 025560 12 725 2 75 11.54 15686614 1209980 59566032 15686614 11.54 1296.44 26.33 26.33 11695233654 27.08 27.08 11695233654
14 KODEX 레버리지 122630 13 15775 2 225 1.45 15108911 15264588 156200000 15108911 1.45 98.98 9.67 9.67 238173931956 9.67 9.67 238173931956
15 삼성전자 005930 14 54500 2 200 0.37 13071834 22454204 5919637922 13071834 0.37 58.22 0.22 0.22 712628018600 0.22 0.22 712628018600
16 나우IB 293580 15 1589 2 115 7.80 12833125 3376233 94929950 12833125 7.80 380.10 13.52 13.52 19840195258 13.15 13.15 19840195258
17 큐라티스 348080 16 1502 5 -49 -3.16 12577673 19968096 73862864 12577673 -3.16 62.99 17.03 17.03 20071154141 18.09 18.09 20071154141
18 보해양조 000890 17 476 5 -18 -3.64 12466838 1227383 139120129 12466838 -3.64 1015.73 8.96 8.96 6431162309 9.71 9.71 6431162309
19 형지엘리트 093240 18 2730 2 330 13.75 11662387 18096940 38390259 11662387 13.75 64.44 30.38 30.38 31155963397 29.73 29.73 31155963397
20 두산에너빌리티 034020 19 27200 5 -500 -1.81 11497586 11490437 640561146 11497586 -1.81 100.06 1.79 1.79 303821822050 1.74 1.74 303821822050
21 KODEX 인버스 114800 20 4420 5 -30 -0.67 11064845 14677875 121700000 11064845 -0.67 75.38 9.09 9.09 48871608077 9.09 9.09 48871608077
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 10798663 16063624 227500000 10798663 -1.49 67.22 4.75 4.75 9338577427 4.79 4.79 9338577427
23 윌비스 008600 22 693 2 33 5.00 9960088 1575838 67236039 9960088 5.00 632.05 14.81 14.81 7314238061 15.70 15.70 7314238061
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 111 3 0 0.00 9464715 24526092 1497000000 9464715 0.00 38.59 0.63 0.63 1040268705 0.63 0.63 1040268705
25 메가터치 446540 24 4465 2 35 0.79 9354626 9976338 20771000 9354626 0.79 93.77 45.04 45.04 44002746784 47.45 47.45 44002746784
26 더즌 462860 25 4120 5 -40 -0.96 9073970 9094570 23804419 9073970 -0.96 99.77 38.12 38.12 39430111547 40.20 40.20 39430111547
27 밸로프 331520 26 634 2 28 4.62 9041751 1301108 50864390 9041751 4.62 694.93 17.78 17.78 6000037057 18.61 18.61 6000037057
28 엠디바이스 226590 27 13450 2 750 5.91 8992975 12356325 10567784 8992975 5.91 72.78 85.10 85.10 124434883580 87.55 87.55 124434883580
29 태양금속 004100 28 2240 5 -815 -26.68 8783548 14529586 36700000 8783548 -26.68 60.45 23.93 23.93 20103244989 24.45 24.45 20103244989
30 시공테크 020710 29 8015 5 -775 -8.82 8745576 20078658 20047970 8745576 -8.82 43.56 43.62 43.62 71624909475 44.57 44.57 71624909475
31 대주산업 003310 30 2380 2 210 9.68 8645972 3264339 35392350 8645972 9.68 264.86 24.43 24.43 20155984874 23.93 23.93 20155984874

31
top30/20250507/top30-av-20250507-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,75581132,110818600,535300000,75581132,-1.39,68.20,14.12,14.12,161178836528,14.14,14.14,161178836528
대영포장,014160,2,1345,2,161,13.60,49018496,15063134,108394549,49018496,13.60,325.42,45.22,45.22,68247246923,46.81,46.81,68247246923
형지I&C,011080,3,2715,2,390,16.77,47135674,69518800,31541686,47135674,16.77,67.80,149.44,149.44,121470061416,141.85,141.85,121470061416
오리엔트바이오,002630,4,1789,2,412,29.92,34958885,23021732,118583005,34958885,29.92,151.85,29.48,29.48,57525191874,27.12,27.12,57525191874
웅진,016880,5,1707,2,5,0.29,33793316,49488632,79927080,33793316,0.29,68.29,42.28,42.28,60409680296,44.28,44.28,60409680296
평화산업,090080,6,1252,2,191,18.00,29405776,7570013,54902259,29405776,18.00,388.45,53.56,53.56,37584606865,54.68,54.68,37584606865
오리엔트정공,065500,7,12300,2,2440,24.75,26518355,17279664,31742912,26518355,24.75,153.47,83.54,83.54,307650570285,78.80,78.80,307650570285
아남전자,008700,8,1527,2,172,12.69,24149217,225447,77124820,24149217,12.69,9999.99,31.31,31.31,37683028570,32.00,32.00,37683028570
KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,23613153,24532612,261200000,23613153,-1.21,96.25,9.04,9.04,163241463990,9.00,9.00,163241463990
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21177229,35133364,71200000,21177229,0.64,60.28,29.74,29.74,83654084773,29.82,29.82,83654084773
포메탈,119500,11,4030,2,80,2.03,19144932,12429031,11847232,19144932,2.03,154.03,161.60,161.60,86584523763,181.35,181.35,86584523763
미래산업,025560,12,722,2,72,11.08,15873973,1209980,59566032,15873973,11.08,1311.92,26.65,26.65,11830564738,27.51,27.51,11830564738
KODEX 레버리지,122630,13,15795,2,245,1.58,15426738,15264588,156200000,15426738,1.58,101.06,9.88,9.88,243192354026,9.86,9.86,243192354026
삼성전자,005930,14,54500,2,200,0.37,13593309,22454204,5919637922,13593309,0.37,60.54,0.23,0.23,741065614050,0.23,0.23,741065614050
나우IB,293580,15,1586,2,112,7.60,13019463,3376233,94929950,13019463,7.60,385.62,13.71,13.71,20135255071,13.37,13.37,20135255071
큐라티스,348080,16,1525,5,-26,-1.68,12647426,19968096,73862864,12647426,-1.68,63.34,17.12,17.12,20177007107,17.91,17.91,20177007107
보해양조,000890,17,475,5,-19,-3.85,12506427,1227383,139120129,12506427,-3.85,1018.95,8.99,8.99,6449927864,9.76,9.76,6449927864
형지엘리트,093240,18,2750,2,350,14.58,12033317,18096940,38390259,12033317,14.58,66.49,31.34,31.34,32166141995,30.47,30.47,32166141995
두산에너빌리티,034020,19,27200,5,-500,-1.81,11630309,11490437,640561146,11630309,-1.81,101.22,1.82,1.82,307425804000,1.76,1.76,307425804000
KODEX 인버스,114800,20,4415,5,-35,-0.79,11357779,14677875,121700000,11357779,-0.79,77.38,9.33,9.33,50164977812,9.34,9.34,50164977812
KODEX 2차전지산업레버리지,462330,21,856,5,-14,-1.61,11087316,16063624,227500000,11087316,-1.61,69.02,4.87,4.87,9585639390,4.92,4.92,9585639390
윌비스,008600,22,690,2,30,4.55,9996237,1575838,67236039,9996237,4.55,634.34,14.87,14.87,7339266654,15.82,15.82,7339266654
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639265,24526092,1497000000,9639265,-0.90,39.30,0.64,0.64,1059469205,0.64,0.64,1059469205
메가터치,446540,24,4495,2,65,1.47,9393489,9976338,20771000,9393489,1.47,94.16,45.22,45.22,44177198902,47.32,47.32,44177198902
더즌,462860,25,4175,2,15,0.36,9196408,9094570,23804419,9196408,0.36,101.12,38.63,38.63,39940382741,40.19,40.19,39940382741
밸로프,331520,26,635,2,29,4.79,9101989,1301108,50864390,9101989,4.79,699.56,17.89,17.89,6038224917,18.69,18.69,6038224917
엠디바이스,226590,27,13500,2,800,6.30,9083467,12356325,10567784,9083467,6.30,73.51,85.95,85.95,125656560085,88.08,88.08,125656560085
태양금속,004100,28,2255,5,-800,-26.19,8917289,14529586,36700000,8917289,-26.19,61.37,24.30,24.30,20402960186,24.65,24.65,20402960186
시공테크,020710,29,7930,5,-860,-9.78,8853426,20078658,20047970,8853426,-9.78,44.09,44.16,44.16,72484175650,45.59,45.59,72484175650
대주산업,003310,30,2400,2,230,10.60,8798453,3264339,35392350,8798453,10.60,269.53,24.86,24.86,20519346995,24.16,24.16,20519346995
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 2130 5 -30 -1.39 75581132 110818600 535300000 75581132 -1.39 68.20 14.12 14.12 161178836528 14.14 14.14 161178836528
3 대영포장 014160 2 1345 2 161 13.60 49018496 15063134 108394549 49018496 13.60 325.42 45.22 45.22 68247246923 46.81 46.81 68247246923
4 형지I&C 011080 3 2715 2 390 16.77 47135674 69518800 31541686 47135674 16.77 67.80 149.44 149.44 121470061416 141.85 141.85 121470061416
5 오리엔트바이오 002630 4 1789 2 412 29.92 34958885 23021732 118583005 34958885 29.92 151.85 29.48 29.48 57525191874 27.12 27.12 57525191874
6 웅진 016880 5 1707 2 5 0.29 33793316 49488632 79927080 33793316 0.29 68.29 42.28 42.28 60409680296 44.28 44.28 60409680296
7 평화산업 090080 6 1252 2 191 18.00 29405776 7570013 54902259 29405776 18.00 388.45 53.56 53.56 37584606865 54.68 54.68 37584606865
8 오리엔트정공 065500 7 12300 2 2440 24.75 26518355 17279664 31742912 26518355 24.75 153.47 83.54 83.54 307650570285 78.80 78.80 307650570285
9 아남전자 008700 8 1527 2 172 12.69 24149217 225447 77124820 24149217 12.69 9999.99 31.31 31.31 37683028570 32.00 32.00 37683028570
10 KODEX 코스닥150레버리지 233740 9 6945 5 -85 -1.21 23613153 24532612 261200000 23613153 -1.21 96.25 9.04 9.04 163241463990 9.00 9.00 163241463990
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 21177229 35133364 71200000 21177229 0.64 60.28 29.74 29.74 83654084773 29.82 29.82 83654084773
12 포메탈 119500 11 4030 2 80 2.03 19144932 12429031 11847232 19144932 2.03 154.03 161.60 161.60 86584523763 181.35 181.35 86584523763
13 미래산업 025560 12 722 2 72 11.08 15873973 1209980 59566032 15873973 11.08 1311.92 26.65 26.65 11830564738 27.51 27.51 11830564738
14 KODEX 레버리지 122630 13 15795 2 245 1.58 15426738 15264588 156200000 15426738 1.58 101.06 9.88 9.88 243192354026 9.86 9.86 243192354026
15 삼성전자 005930 14 54500 2 200 0.37 13593309 22454204 5919637922 13593309 0.37 60.54 0.23 0.23 741065614050 0.23 0.23 741065614050
16 나우IB 293580 15 1586 2 112 7.60 13019463 3376233 94929950 13019463 7.60 385.62 13.71 13.71 20135255071 13.37 13.37 20135255071
17 큐라티스 348080 16 1525 5 -26 -1.68 12647426 19968096 73862864 12647426 -1.68 63.34 17.12 17.12 20177007107 17.91 17.91 20177007107
18 보해양조 000890 17 475 5 -19 -3.85 12506427 1227383 139120129 12506427 -3.85 1018.95 8.99 8.99 6449927864 9.76 9.76 6449927864
19 형지엘리트 093240 18 2750 2 350 14.58 12033317 18096940 38390259 12033317 14.58 66.49 31.34 31.34 32166141995 30.47 30.47 32166141995
20 두산에너빌리티 034020 19 27200 5 -500 -1.81 11630309 11490437 640561146 11630309 -1.81 101.22 1.82 1.82 307425804000 1.76 1.76 307425804000
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11357779 14677875 121700000 11357779 -0.79 77.38 9.33 9.33 50164977812 9.34 9.34 50164977812
22 KODEX 2차전지산업레버리지 462330 21 856 5 -14 -1.61 11087316 16063624 227500000 11087316 -1.61 69.02 4.87 4.87 9585639390 4.92 4.92 9585639390
23 윌비스 008600 22 690 2 30 4.55 9996237 1575838 67236039 9996237 4.55 634.34 14.87 14.87 7339266654 15.82 15.82 7339266654
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9639265 24526092 1497000000 9639265 -0.90 39.30 0.64 0.64 1059469205 0.64 0.64 1059469205
25 메가터치 446540 24 4495 2 65 1.47 9393489 9976338 20771000 9393489 1.47 94.16 45.22 45.22 44177198902 47.32 47.32 44177198902
26 더즌 462860 25 4175 2 15 0.36 9196408 9094570 23804419 9196408 0.36 101.12 38.63 38.63 39940382741 40.19 40.19 39940382741
27 밸로프 331520 26 635 2 29 4.79 9101989 1301108 50864390 9101989 4.79 699.56 17.89 17.89 6038224917 18.69 18.69 6038224917
28 엠디바이스 226590 27 13500 2 800 6.30 9083467 12356325 10567784 9083467 6.30 73.51 85.95 85.95 125656560085 88.08 88.08 125656560085
29 태양금속 004100 28 2255 5 -800 -26.19 8917289 14529586 36700000 8917289 -26.19 61.37 24.30 24.30 20402960186 24.65 24.65 20402960186
30 시공테크 020710 29 7930 5 -860 -9.78 8853426 20078658 20047970 8853426 -9.78 44.09 44.16 44.16 72484175650 45.59 45.59 72484175650
31 대주산업 003310 30 2400 2 230 10.60 8798453 3264339 35392350 8798453 10.60 269.53 24.86 24.86 20519346995 24.16 24.16 20519346995

31
top30/20250507/top30-av-20250507-152000.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,252670,1,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186
대영포장,014160,2,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483
형지I&C,011080,3,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168
오리엔트바이오,002630,4,1790,1,413,29.99,36792759,23021732,118583005,36792759,29.99,159.82,31.03,31.03,60803269521,28.65,28.65,60803269521
웅진,016880,5,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692
평화산업,090080,6,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933
오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585
아남전자,008700,8,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356
KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,24153676,24532612,261200000,24153676,-1.21,98.46,9.25,9.25,166990288997,9.21,9.21,166990288997
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21772783,35133364,71200000,21772783,0.64,61.97,30.58,30.58,86003271476,30.66,30.66,86003271476
포메탈,119500,11,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212
미래산업,025560,12,716,2,66,10.15,16252007,1209980,59566032,16252007,10.15,1343.16,27.28,27.28,12101087912,28.37,28.37,12101087912
KODEX 레버리지,122630,13,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615
삼성전자,005930,14,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450
나우IB,293580,15,1582,2,108,7.33,13136550,3376233,94929950,13136550,7.33,389.09,13.84,13.84,20320265115,13.53,13.53,20320265115
큐라티스,348080,16,1572,2,21,1.35,13065125,19968096,73862864,13065125,1.35,65.43,17.69,17.69,20829058145,17.94,17.94,20829058145
보해양조,000890,17,477,5,-17,-3.44,12518848,1227383,139120129,12518848,-3.44,1019.96,9.00,9.00,6455854253,9.73,9.73,6455854253
형지엘리트,093240,18,2710,2,310,12.92,12276322,18096940,38390259,12276322,12.92,67.84,31.98,31.98,32831373528,31.56,31.56,32831373528
두산에너빌리티,034020,19,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450
KODEX 인버스,114800,20,4415,5,-35,-0.79,11559796,14677875,121700000,11559796,-0.79,78.76,9.50,9.50,51056868980,9.50,9.50,51056868980
KODEX 2차전지산업레버리지,462330,21,858,5,-12,-1.38,11235099,16063624,227500000,11235099,-1.38,69.94,4.94,4.94,9712106287,4.98,4.98,9712106287
윌비스,008600,22,693,2,33,5.00,10070972,1575838,67236039,10070972,5.00,639.09,14.98,14.98,7390966523,15.86,15.86,7390966523
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639777,24526092,1497000000,9639777,-0.90,39.30,0.64,0.64,1059525015,0.64,0.64,1059525015
메가터치,446540,24,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479
더즌,462860,25,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976
밸로프,331520,26,634,2,28,4.62,9166681,1301108,50864390,9166681,4.62,704.53,18.02,18.02,6079374389,18.85,18.85,6079374389
엠디바이스,226590,27,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770
태양금속,004100,28,2250,5,-805,-26.35,9108711,14529586,36700000,9108711,-26.35,62.69,24.82,24.82,20833793772,25.23,25.23,20833793772
대주산업,003310,29,2395,2,225,10.37,9014450,3264339,35392350,9014450,10.37,276.15,25.47,25.47,21036644422,24.82,24.82,21036644422
시공테크,020710,30,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990
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 2125 5 -35 -1.62 76097877 110818600 535300000 76097877 -1.62 68.67 14.22 14.22 162277889186 14.27 14.27 162277889186
3 대영포장 014160 2 1338 2 154 13.01 49526324 15063134 108394549 49526324 13.01 328.79 45.69 45.69 68928356483 47.53 47.53 68928356483
4 형지I&C 011080 3 2645 2 320 13.76 48572804 69518800 31541686 48572804 13.76 69.87 154.00 154.00 125318735168 150.21 150.21 125318735168
5 오리엔트바이오 002630 4 1790 1 413 29.99 36792759 23021732 118583005 36792759 29.99 159.82 31.03 31.03 60803269521 28.65 28.65 60803269521
6 웅진 016880 5 1703 2 1 0.06 34040859 49488632 79927080 34040859 0.06 68.79 42.59 42.59 60831256692 44.69 44.69 60831256692
7 평화산업 090080 6 1244 2 183 17.25 29771723 7570013 54902259 29771723 17.25 393.28 54.23 54.23 38040823933 55.70 55.70 38040823933
8 오리엔트정공 065500 7 12300 2 2440 24.75 27909410 17279664 31742912 27909410 24.75 161.52 87.92 87.92 324874335585 83.21 83.21 324874335585
9 아남전자 008700 8 1531 2 176 12.99 24409429 225447 77124820 24409429 12.99 9999.99 31.65 31.65 38081959356 32.25 32.25 38081959356
10 KODEX 코스닥150레버리지 233740 9 6945 5 -85 -1.21 24153676 24532612 261200000 24153676 -1.21 98.46 9.25 9.25 166990288997 9.21 9.21 166990288997
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 21772783 35133364 71200000 21772783 0.64 61.97 30.58 30.58 86003271476 30.66 30.66 86003271476
12 포메탈 119500 11 4045 2 95 2.41 19286436 12429031 11847232 19286436 2.41 155.17 162.79 162.79 87156838212 181.87 181.87 87156838212
13 미래산업 025560 12 716 2 66 10.15 16252007 1209980 59566032 16252007 10.15 1343.16 27.28 27.28 12101087912 28.37 28.37 12101087912
14 KODEX 레버리지 122630 13 15800 2 250 1.61 15765121 15264588 156200000 15765121 1.61 103.28 10.09 10.09 248538869615 10.07 10.07 248538869615
15 삼성전자 005930 14 54700 2 400 0.74 14378550 22454204 5919637922 14378550 0.74 64.04 0.24 0.24 783937479450 0.24 0.24 783937479450
16 나우IB 293580 15 1582 2 108 7.33 13136550 3376233 94929950 13136550 7.33 389.09 13.84 13.84 20320265115 13.53 13.53 20320265115
17 큐라티스 348080 16 1572 2 21 1.35 13065125 19968096 73862864 13065125 1.35 65.43 17.69 17.69 20829058145 17.94 17.94 20829058145
18 보해양조 000890 17 477 5 -17 -3.44 12518848 1227383 139120129 12518848 -3.44 1019.96 9.00 9.00 6455854253 9.73 9.73 6455854253
19 형지엘리트 093240 18 2710 2 310 12.92 12276322 18096940 38390259 12276322 12.92 67.84 31.98 31.98 32831373528 31.56 31.56 32831373528
20 두산에너빌리티 034020 19 27250 5 -450 -1.62 11878491 11490437 640561146 11878491 -1.62 103.38 1.85 1.85 314183521450 1.80 1.80 314183521450
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11559796 14677875 121700000 11559796 -0.79 78.76 9.50 9.50 51056868980 9.50 9.50 51056868980
22 KODEX 2차전지산업레버리지 462330 21 858 5 -12 -1.38 11235099 16063624 227500000 11235099 -1.38 69.94 4.94 4.94 9712106287 4.98 4.98 9712106287
23 윌비스 008600 22 693 2 33 5.00 10070972 1575838 67236039 10070972 5.00 639.09 14.98 14.98 7390966523 15.86 15.86 7390966523
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9639777 24526092 1497000000 9639777 -0.90 39.30 0.64 0.64 1059525015 0.64 0.64 1059525015
25 메가터치 446540 24 4495 2 65 1.47 9455788 9976338 20771000 9455788 1.47 94.78 45.52 45.52 44457260479 47.62 47.62 44457260479
26 더즌 462860 25 4235 2 75 1.80 9327719 9094570 23804419 9327719 1.80 102.56 39.18 39.18 40491034976 40.17 40.17 40491034976
27 밸로프 331520 26 634 2 28 4.62 9166681 1301108 50864390 9166681 4.62 704.53 18.02 18.02 6079374389 18.85 18.85 6079374389
28 엠디바이스 226590 27 13450 2 750 5.91 9141864 12356325 10567784 9141864 5.91 73.99 86.51 86.51 126442981770 88.96 88.96 126442981770
29 태양금속 004100 28 2250 5 -805 -26.35 9108711 14529586 36700000 9108711 -26.35 62.69 24.82 24.82 20833793772 25.23 25.23 20833793772
30 대주산업 003310 29 2395 2 225 10.37 9014450 3264339 35392350 9014450 10.37 276.15 25.47 25.47 21036644422 24.82 24.82 21036644422
31 시공테크 020710 30 7940 5 -850 -9.67 8976236 20078658 20047970 8976236 -9.67 44.71 44.77 44.77 73460657990 46.15 46.15 73460657990

31
top30/20250507/top30-av-20250507-153001.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
KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186
대영포장,014160,2,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483
형지I&C,011080,3,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168
오리엔트바이오,002630,4,1790,1,413,29.99,36792759,23021732,118583005,36792759,29.99,159.82,31.03,31.03,60803269521,28.65,28.65,60803269521
웅진,016880,5,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692
평화산업,090080,6,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933
오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585
아남전자,008700,8,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356
KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,24153676,24532612,261200000,24153676,-1.21,98.46,9.25,9.25,166990288997,9.21,9.21,166990288997
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21772783,35133364,71200000,21772783,0.64,61.97,30.58,30.58,86003271476,30.66,30.66,86003271476
포메탈,119500,11,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212
미래산업,025560,12,716,2,66,10.15,16252007,1209980,59566032,16252007,10.15,1343.16,27.28,27.28,12101087912,28.37,28.37,12101087912
KODEX 레버리지,122630,13,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615
삼성전자,005930,14,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450
나우IB,293580,15,1582,2,108,7.33,13136550,3376233,94929950,13136550,7.33,389.09,13.84,13.84,20320265115,13.53,13.53,20320265115
큐라티스,348080,16,1572,2,21,1.35,13065125,19968096,73862864,13065125,1.35,65.43,17.69,17.69,20829058145,17.94,17.94,20829058145
보해양조,000890,17,477,5,-17,-3.44,12518848,1227383,139120129,12518848,-3.44,1019.96,9.00,9.00,6455854253,9.73,9.73,6455854253
형지엘리트,093240,18,2710,2,310,12.92,12276322,18096940,38390259,12276322,12.92,67.84,31.98,31.98,32831373528,31.56,31.56,32831373528
두산에너빌리티,034020,19,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450
KODEX 인버스,114800,20,4415,5,-35,-0.79,11559796,14677875,121700000,11559796,-0.79,78.76,9.50,9.50,51056868980,9.50,9.50,51056868980
KODEX 2차전지산업레버리지,462330,21,858,5,-12,-1.38,11235099,16063624,227500000,11235099,-1.38,69.94,4.94,4.94,9712106287,4.98,4.98,9712106287
윌비스,008600,22,693,2,33,5.00,10070972,1575838,67236039,10070972,5.00,639.09,14.98,14.98,7390966523,15.86,15.86,7390966523
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639777,24526092,1497000000,9639777,-0.90,39.30,0.64,0.64,1059525015,0.64,0.64,1059525015
메가터치,446540,24,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479
더즌,462860,25,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976
엠디바이스,226590,26,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350
밸로프,331520,27,634,2,28,4.62,9166681,1301108,50864390,9166681,4.62,704.53,18.02,18.02,6079374389,18.85,18.85,6079374389
태양금속,004100,28,2250,5,-805,-26.35,9108711,14529586,36700000,9108711,-26.35,62.69,24.82,24.82,20833793772,25.23,25.23,20833793772
대주산업,003310,29,2395,2,225,10.37,9014450,3264339,35392350,9014450,10.37,276.15,25.47,25.47,21036644422,24.82,24.82,21036644422
시공테크,020710,30,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990
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 2125 5 -35 -1.62 76097877 110818600 535300000 76097877 -1.62 68.67 14.22 14.22 162277889186 14.27 14.27 162277889186
3 대영포장 014160 2 1338 2 154 13.01 49526324 15063134 108394549 49526324 13.01 328.79 45.69 45.69 68928356483 47.53 47.53 68928356483
4 형지I&C 011080 3 2645 2 320 13.76 48572804 69518800 31541686 48572804 13.76 69.87 154.00 154.00 125318735168 150.21 150.21 125318735168
5 오리엔트바이오 002630 4 1790 1 413 29.99 36792759 23021732 118583005 36792759 29.99 159.82 31.03 31.03 60803269521 28.65 28.65 60803269521
6 웅진 016880 5 1703 2 1 0.06 34040859 49488632 79927080 34040859 0.06 68.79 42.59 42.59 60831256692 44.69 44.69 60831256692
7 평화산업 090080 6 1244 2 183 17.25 29771723 7570013 54902259 29771723 17.25 393.28 54.23 54.23 38040823933 55.70 55.70 38040823933
8 오리엔트정공 065500 7 12300 2 2440 24.75 27909410 17279664 31742912 27909410 24.75 161.52 87.92 87.92 324874335585 83.21 83.21 324874335585
9 아남전자 008700 8 1531 2 176 12.99 24409429 225447 77124820 24409429 12.99 9999.99 31.65 31.65 38081959356 32.25 32.25 38081959356
10 KODEX 코스닥150레버리지 233740 9 6945 5 -85 -1.21 24153676 24532612 261200000 24153676 -1.21 98.46 9.25 9.25 166990288997 9.21 9.21 166990288997
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 21772783 35133364 71200000 21772783 0.64 61.97 30.58 30.58 86003271476 30.66 30.66 86003271476
12 포메탈 119500 11 4045 2 95 2.41 19286436 12429031 11847232 19286436 2.41 155.17 162.79 162.79 87156838212 181.87 181.87 87156838212
13 미래산업 025560 12 716 2 66 10.15 16252007 1209980 59566032 16252007 10.15 1343.16 27.28 27.28 12101087912 28.37 28.37 12101087912
14 KODEX 레버리지 122630 13 15800 2 250 1.61 15765121 15264588 156200000 15765121 1.61 103.28 10.09 10.09 248538869615 10.07 10.07 248538869615
15 삼성전자 005930 14 54700 2 400 0.74 14378550 22454204 5919637922 14378550 0.74 64.04 0.24 0.24 783937479450 0.24 0.24 783937479450
16 나우IB 293580 15 1582 2 108 7.33 13136550 3376233 94929950 13136550 7.33 389.09 13.84 13.84 20320265115 13.53 13.53 20320265115
17 큐라티스 348080 16 1572 2 21 1.35 13065125 19968096 73862864 13065125 1.35 65.43 17.69 17.69 20829058145 17.94 17.94 20829058145
18 보해양조 000890 17 477 5 -17 -3.44 12518848 1227383 139120129 12518848 -3.44 1019.96 9.00 9.00 6455854253 9.73 9.73 6455854253
19 형지엘리트 093240 18 2710 2 310 12.92 12276322 18096940 38390259 12276322 12.92 67.84 31.98 31.98 32831373528 31.56 31.56 32831373528
20 두산에너빌리티 034020 19 27250 5 -450 -1.62 11878491 11490437 640561146 11878491 -1.62 103.38 1.85 1.85 314183521450 1.80 1.80 314183521450
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11559796 14677875 121700000 11559796 -0.79 78.76 9.50 9.50 51056868980 9.50 9.50 51056868980
22 KODEX 2차전지산업레버리지 462330 21 858 5 -12 -1.38 11235099 16063624 227500000 11235099 -1.38 69.94 4.94 4.94 9712106287 4.98 4.98 9712106287
23 윌비스 008600 22 693 2 33 5.00 10070972 1575838 67236039 10070972 5.00 639.09 14.98 14.98 7390966523 15.86 15.86 7390966523
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9639777 24526092 1497000000 9639777 -0.90 39.30 0.64 0.64 1059525015 0.64 0.64 1059525015
25 메가터치 446540 24 4495 2 65 1.47 9455788 9976338 20771000 9455788 1.47 94.78 45.52 45.52 44457260479 47.62 47.62 44457260479
26 더즌 462860 25 4235 2 75 1.80 9327719 9094570 23804419 9327719 1.80 102.56 39.18 39.18 40491034976 40.17 40.17 40491034976
27 엠디바이스 226590 26 13420 2 720 5.67 9182363 12356325 10567784 9182363 5.67 74.31 86.89 86.89 126986478350 89.54 89.54 126986478350
28 밸로프 331520 27 634 2 28 4.62 9166681 1301108 50864390 9166681 4.62 704.53 18.02 18.02 6079374389 18.85 18.85 6079374389
29 태양금속 004100 28 2250 5 -805 -26.35 9108711 14529586 36700000 9108711 -26.35 62.69 24.82 24.82 20833793772 25.23 25.23 20833793772
30 대주산업 003310 29 2395 2 225 10.37 9014450 3264339 35392350 9014450 10.37 276.15 25.47 25.47 21036644422 24.82 24.82 21036644422
31 시공테크 020710 30 7940 5 -850 -9.67 8976236 20078658 20047970 8976236 -9.67 44.71 44.77 44.77 73460657990 46.15 46.15 73460657990

31
top30/20250507/top30-av-20250507-154000.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,252670,1,2130,5,-30,-1.39,77233996,110818600,535300000,77233996,-1.39,69.69,14.43,14.43,164697822656,14.44,14.44,164697822656
대영포장,014160,2,1335,2,151,12.75,49735250,15063134,108394549,49735250,12.75,330.18,45.88,45.88,69207272693,47.83,47.83,69207272693
형지I&C,011080,3,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218
오리엔트바이오,002630,4,1790,1,413,29.99,36975657,23021732,118583005,36975657,29.99,160.61,31.18,31.18,61130656941,28.80,28.80,61130656941
웅진,016880,5,1702,3,0,0.00,34202276,49488632,79927080,34202276,0.00,69.11,42.79,42.79,61105988426,44.92,44.92,61105988426
평화산업,090080,6,1243,2,182,17.15,29885924,7570013,54902259,29885924,17.15,394.79,54.43,54.43,38182775776,55.95,55.95,38182775776
오리엔트정공,065500,7,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24506632,24532612,261200000,24506632,-1.14,99.89,9.38,9.38,169443333197,9.33,9.33,169443333197
아남전자,008700,9,1531,2,176,12.99,24491880,225447,77124820,24491880,12.99,9999.99,31.76,31.76,38208191837,32.36,32.36,38208191837
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22219599,35133364,71200000,22219599,0.64,63.24,31.21,31.21,87763726516,31.29,31.29,87763726516
포메탈,119500,11,4070,2,120,3.04,19395543,12429031,11847232,19395543,3.04,156.05,163.71,163.71,87600903702,181.68,181.68,87600903702
삼성전자,005930,12,54600,2,300,0.55,16965748,22454204,5919637922,16965748,0.55,75.56,0.29,0.29,925198490250,0.29,0.29,925198490250
미래산업,025560,13,709,2,59,9.08,16356940,1209980,59566032,16356940,9.08,1351.84,27.46,27.46,12175485409,28.83,28.83,12175485409
KODEX 레버리지,122630,14,15780,2,230,1.48,15947980,15264588,156200000,15947980,1.48,104.48,10.21,10.21,251424384635,10.20,10.20,251424384635
나우IB,293580,15,1584,2,110,7.46,13228327,3376233,94929950,13228327,7.46,391.81,13.93,13.93,20465639883,13.61,13.61,20465639883
큐라티스,348080,16,1580,2,29,1.87,13152849,19968096,73862864,13152849,1.87,65.87,17.81,17.81,20967662065,17.97,17.97,20967662065
보해양조,000890,17,473,5,-21,-4.25,12555852,1227383,139120129,12555852,-4.25,1022.98,9.03,9.03,6473357145,9.84,9.84,6473357145
형지엘리트,093240,18,2710,2,310,12.92,12331107,18096940,38390259,12331107,12.92,68.14,32.12,32.12,32979840878,31.70,31.70,32979840878
두산에너빌리티,034020,19,27300,5,-400,-1.44,12311717,11490437,640561146,12311717,-1.44,107.15,1.92,1.92,326010591250,1.86,1.86,326010591250
KODEX 인버스,114800,20,4415,5,-35,-0.79,11913854,14677875,121700000,11913854,-0.79,81.17,9.79,9.79,52620035050,9.79,9.79,52620035050
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11291748,16063624,227500000,11291748,-1.49,70.29,4.96,4.96,9760654480,5.01,5.01,9760654480
윌비스,008600,22,693,2,33,5.00,10106621,1575838,67236039,10106621,5.00,641.35,15.03,15.03,7415671280,15.92,15.92,7415671280
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
메가터치,446540,24,4480,2,50,1.13,9492173,9976338,20771000,9492173,1.13,95.15,45.70,45.70,44620265279,47.95,47.95,44620265279
더즌,462860,25,4265,2,105,2.52,9429171,9094570,23804419,9429171,2.52,103.68,39.61,39.61,40923727756,40.31,40.31,40923727756
밸로프,331520,26,638,2,32,5.28,9197883,1301108,50864390,9197883,5.28,706.93,18.08,18.08,6099281265,18.80,18.80,6099281265
엠디바이스,226590,27,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610
태양금속,004100,28,2240,5,-815,-26.68,9166774,14529586,36700000,9166774,-26.68,63.09,24.98,24.98,20963854892,25.50,25.50,20963854892
대주산업,003310,29,2395,2,225,10.37,9126576,3264339,35392350,9126576,10.37,279.58,25.79,25.79,21305186192,25.13,25.13,21305186192
시공테크,020710,30,7940,5,-850,-9.67,9041033,20078658,20047970,9041033,-9.67,45.03,45.10,45.10,73975146170,46.47,46.47,73975146170
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 2130 5 -30 -1.39 77233996 110818600 535300000 77233996 -1.39 69.69 14.43 14.43 164697822656 14.44 14.44 164697822656
3 대영포장 014160 2 1335 2 151 12.75 49735250 15063134 108394549 49735250 12.75 330.18 45.88 45.88 69207272693 47.83 47.83 69207272693
4 형지I&C 011080 3 2650 2 325 13.98 48920581 69518800 31541686 48920581 13.98 70.37 155.10 155.10 126240344218 151.03 151.03 126240344218
5 오리엔트바이오 002630 4 1790 1 413 29.99 36975657 23021732 118583005 36975657 29.99 160.61 31.18 31.18 61130656941 28.80 28.80 61130656941
6 웅진 016880 5 1702 3 0 0.00 34202276 49488632 79927080 34202276 0.00 69.11 42.79 42.79 61105988426 44.92 44.92 61105988426
7 평화산업 090080 6 1243 2 182 17.15 29885924 7570013 54902259 29885924 17.15 394.79 54.43 54.43 38182775776 55.95 55.95 38182775776
8 오리엔트정공 065500 7 12270 2 2410 24.44 28155573 17279664 31742912 28155573 24.44 162.94 88.70 88.70 327894755595 84.19 84.19 327894755595
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24506632 24532612 261200000 24506632 -1.14 99.89 9.38 9.38 169443333197 9.33 9.33 169443333197
10 아남전자 008700 9 1531 2 176 12.99 24491880 225447 77124820 24491880 12.99 9999.99 31.76 31.76 38208191837 32.36 32.36 38208191837
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22219599 35133364 71200000 22219599 0.64 63.24 31.21 31.21 87763726516 31.29 31.29 87763726516
12 포메탈 119500 11 4070 2 120 3.04 19395543 12429031 11847232 19395543 3.04 156.05 163.71 163.71 87600903702 181.68 181.68 87600903702
13 삼성전자 005930 12 54600 2 300 0.55 16965748 22454204 5919637922 16965748 0.55 75.56 0.29 0.29 925198490250 0.29 0.29 925198490250
14 미래산업 025560 13 709 2 59 9.08 16356940 1209980 59566032 16356940 9.08 1351.84 27.46 27.46 12175485409 28.83 28.83 12175485409
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15947980 15264588 156200000 15947980 1.48 104.48 10.21 10.21 251424384635 10.20 10.20 251424384635
16 나우IB 293580 15 1584 2 110 7.46 13228327 3376233 94929950 13228327 7.46 391.81 13.93 13.93 20465639883 13.61 13.61 20465639883
17 큐라티스 348080 16 1580 2 29 1.87 13152849 19968096 73862864 13152849 1.87 65.87 17.81 17.81 20967662065 17.97 17.97 20967662065
18 보해양조 000890 17 473 5 -21 -4.25 12555852 1227383 139120129 12555852 -4.25 1022.98 9.03 9.03 6473357145 9.84 9.84 6473357145
19 형지엘리트 093240 18 2710 2 310 12.92 12331107 18096940 38390259 12331107 12.92 68.14 32.12 32.12 32979840878 31.70 31.70 32979840878
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12311717 11490437 640561146 12311717 -1.44 107.15 1.92 1.92 326010591250 1.86 1.86 326010591250
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11913854 14677875 121700000 11913854 -0.79 81.17 9.79 9.79 52620035050 9.79 9.79 52620035050
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11291748 16063624 227500000 11291748 -1.49 70.29 4.96 4.96 9760654480 5.01 5.01 9760654480
23 윌비스 008600 22 693 2 33 5.00 10106621 1575838 67236039 10106621 5.00 641.35 15.03 15.03 7415671280 15.92 15.92 7415671280
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 메가터치 446540 24 4480 2 50 1.13 9492173 9976338 20771000 9492173 1.13 95.15 45.70 45.70 44620265279 47.95 47.95 44620265279
26 더즌 462860 25 4265 2 105 2.52 9429171 9094570 23804419 9429171 2.52 103.68 39.61 39.61 40923727756 40.31 40.31 40923727756
27 밸로프 331520 26 638 2 32 5.28 9197883 1301108 50864390 9197883 5.28 706.93 18.08 18.08 6099281265 18.80 18.80 6099281265
28 엠디바이스 226590 27 13420 2 720 5.67 9185866 12356325 10567784 9185866 5.67 74.34 86.92 86.92 127033488610 89.57 89.57 127033488610
29 태양금속 004100 28 2240 5 -815 -26.68 9166774 14529586 36700000 9166774 -26.68 63.09 24.98 24.98 20963854892 25.50 25.50 20963854892
30 대주산업 003310 29 2395 2 225 10.37 9126576 3264339 35392350 9126576 10.37 279.58 25.79 25.79 21305186192 25.13 25.13 21305186192
31 시공테크 020710 30 7940 5 -850 -9.67 9041033 20078658 20047970 9041033 -9.67 45.03 45.10 45.10 73975146170 46.47 46.47 73975146170

31
top30/20250507/top30-av-20250507-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77247258,110818600,535300000,77247258,-1.39,69.71,14.43,14.43,164726070716,14.45,14.45,164726070716
대영포장,014160,2,1335,2,151,12.75,49751709,15063134,108394549,49751709,12.75,330.29,45.90,45.90,69229245458,47.84,47.84,69229245458
형지I&C,011080,3,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718
오리엔트바이오,002630,4,1790,1,413,29.99,37009613,23021732,118583005,37009613,29.99,160.76,31.21,31.21,61191438181,28.83,28.83,61191438181
웅진,016880,5,1702,3,0,0.00,34203330,49488632,79927080,34203330,0.00,69.11,42.79,42.79,61107782334,44.92,44.92,61107782334
평화산업,090080,6,1243,2,182,17.15,29887368,7570013,54902259,29887368,17.15,394.81,54.44,54.44,38184570668,55.95,55.95,38184570668
오리엔트정공,065500,7,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24546570,24532612,261200000,24546570,-1.14,100.06,9.40,9.40,169720902297,9.35,9.35,169720902297
아남전자,008700,9,1531,2,176,12.99,24491895,225447,77124820,24491895,12.99,9999.99,31.76,31.76,38208214802,32.36,32.36,38208214802
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22250443,35133364,71200000,22250443,0.64,63.33,31.25,31.25,87885251876,31.33,31.33,87885251876
포메탈,119500,11,4070,2,120,3.04,19396770,12429031,11847232,19396770,3.04,156.06,163.72,163.72,87605897592,181.69,181.69,87605897592
삼성전자,005930,12,54600,2,300,0.55,16966202,22454204,5919637922,16966202,0.55,75.56,0.29,0.29,925223278650,0.29,0.29,925223278650
미래산업,025560,13,709,2,59,9.08,16363877,1209980,59566032,16363877,9.08,1352.41,27.47,27.47,12180403742,28.84,28.84,12180403742
KODEX 레버리지,122630,14,15780,2,230,1.48,15950753,15264588,156200000,15950753,1.48,104.50,10.21,10.21,251468142575,10.20,10.20,251468142575
나우IB,293580,15,1584,2,110,7.46,13236910,3376233,94929950,13236910,7.46,392.06,13.94,13.94,20479235355,13.62,13.62,20479235355
큐라티스,348080,16,1580,2,29,1.87,13181419,19968096,73862864,13181419,1.87,66.01,17.85,17.85,21012802665,18.01,18.01,21012802665
보해양조,000890,17,473,5,-21,-4.25,12555877,1227383,139120129,12555877,-4.25,1022.98,9.03,9.03,6473368970,9.84,9.84,6473368970
형지엘리트,093240,18,2710,2,310,12.92,12332473,18096940,38390259,12332473,12.92,68.15,32.12,32.12,32983542738,31.70,31.70,32983542738
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312564,11490437,640561146,12312564,-1.44,107.15,1.92,1.92,326033714350,1.86,1.86,326033714350
KODEX 인버스,114800,20,4415,5,-35,-0.79,11916332,14677875,121700000,11916332,-0.79,81.19,9.79,9.79,52630975420,9.80,9.80,52630975420
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294705,16063624,227500000,11294705,-1.49,70.31,4.96,4.96,9763188629,5.01,5.01,9763188629
윌비스,008600,22,693,2,33,5.00,10108175,1575838,67236039,10108175,5.00,641.45,15.03,15.03,7416748202,15.92,15.92,7416748202
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
메가터치,446540,24,4480,2,50,1.13,9495043,9976338,20771000,9495043,1.13,95.18,45.71,45.71,44633122879,47.96,47.96,44633122879
더즌,462860,25,4265,2,105,2.52,9437010,9094570,23804419,9437010,2.52,103.77,39.64,39.64,40957161091,40.34,40.34,40957161091
밸로프,331520,26,638,2,32,5.28,9210531,1301108,50864390,9210531,5.28,707.90,18.11,18.11,6107350689,18.82,18.82,6107350689
엠디바이스,226590,27,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270
태양금속,004100,28,2240,5,-815,-26.68,9167133,14529586,36700000,9167133,-26.68,63.09,24.98,24.98,20964659052,25.50,25.50,20964659052
대주산업,003310,29,2395,2,225,10.37,9127795,3264339,35392350,9127795,10.37,279.62,25.79,25.79,21308105697,25.14,25.14,21308105697
시공테크,020710,30,7940,5,-850,-9.67,9057176,20078658,20047970,9057176,-9.67,45.11,45.18,45.18,74103321590,46.55,46.55,74103321590
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 2130 5 -30 -1.39 77247258 110818600 535300000 77247258 -1.39 69.71 14.43 14.43 164726070716 14.45 14.45 164726070716
3 대영포장 014160 2 1335 2 151 12.75 49751709 15063134 108394549 49751709 12.75 330.29 45.90 45.90 69229245458 47.84 47.84 69229245458
4 형지I&C 011080 3 2650 2 325 13.98 48941311 69518800 31541686 48941311 13.98 70.40 155.16 155.16 126295278718 151.10 151.10 126295278718
5 오리엔트바이오 002630 4 1790 1 413 29.99 37009613 23021732 118583005 37009613 29.99 160.76 31.21 31.21 61191438181 28.83 28.83 61191438181
6 웅진 016880 5 1702 3 0 0.00 34203330 49488632 79927080 34203330 0.00 69.11 42.79 42.79 61107782334 44.92 44.92 61107782334
7 평화산업 090080 6 1243 2 182 17.15 29887368 7570013 54902259 29887368 17.15 394.81 54.44 54.44 38184570668 55.95 55.95 38184570668
8 오리엔트정공 065500 7 12270 2 2410 24.44 28162436 17279664 31742912 28162436 24.44 162.98 88.72 88.72 327978964605 84.21 84.21 327978964605
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24546570 24532612 261200000 24546570 -1.14 100.06 9.40 9.40 169720902297 9.35 9.35 169720902297
10 아남전자 008700 9 1531 2 176 12.99 24491895 225447 77124820 24491895 12.99 9999.99 31.76 31.76 38208214802 32.36 32.36 38208214802
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22250443 35133364 71200000 22250443 0.64 63.33 31.25 31.25 87885251876 31.33 31.33 87885251876
12 포메탈 119500 11 4070 2 120 3.04 19396770 12429031 11847232 19396770 3.04 156.06 163.72 163.72 87605897592 181.69 181.69 87605897592
13 삼성전자 005930 12 54600 2 300 0.55 16966202 22454204 5919637922 16966202 0.55 75.56 0.29 0.29 925223278650 0.29 0.29 925223278650
14 미래산업 025560 13 709 2 59 9.08 16363877 1209980 59566032 16363877 9.08 1352.41 27.47 27.47 12180403742 28.84 28.84 12180403742
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15950753 15264588 156200000 15950753 1.48 104.50 10.21 10.21 251468142575 10.20 10.20 251468142575
16 나우IB 293580 15 1584 2 110 7.46 13236910 3376233 94929950 13236910 7.46 392.06 13.94 13.94 20479235355 13.62 13.62 20479235355
17 큐라티스 348080 16 1580 2 29 1.87 13181419 19968096 73862864 13181419 1.87 66.01 17.85 17.85 21012802665 18.01 18.01 21012802665
18 보해양조 000890 17 473 5 -21 -4.25 12555877 1227383 139120129 12555877 -4.25 1022.98 9.03 9.03 6473368970 9.84 9.84 6473368970
19 형지엘리트 093240 18 2710 2 310 12.92 12332473 18096940 38390259 12332473 12.92 68.15 32.12 32.12 32983542738 31.70 31.70 32983542738
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312564 11490437 640561146 12312564 -1.44 107.15 1.92 1.92 326033714350 1.86 1.86 326033714350
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11916332 14677875 121700000 11916332 -0.79 81.19 9.79 9.79 52630975420 9.80 9.80 52630975420
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11294705 16063624 227500000 11294705 -1.49 70.31 4.96 4.96 9763188629 5.01 5.01 9763188629
23 윌비스 008600 22 693 2 33 5.00 10108175 1575838 67236039 10108175 5.00 641.45 15.03 15.03 7416748202 15.92 15.92 7416748202
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 메가터치 446540 24 4480 2 50 1.13 9495043 9976338 20771000 9495043 1.13 95.18 45.71 45.71 44633122879 47.96 47.96 44633122879
26 더즌 462860 25 4265 2 105 2.52 9437010 9094570 23804419 9437010 2.52 103.77 39.64 39.64 40957161091 40.34 40.34 40957161091
27 밸로프 331520 26 638 2 32 5.28 9210531 1301108 50864390 9210531 5.28 707.90 18.11 18.11 6107350689 18.82 18.82 6107350689
28 엠디바이스 226590 27 13420 2 720 5.67 9186539 12356325 10567784 9186539 5.67 74.35 86.93 86.93 127042520270 89.58 89.58 127042520270
29 태양금속 004100 28 2240 5 -815 -26.68 9167133 14529586 36700000 9167133 -26.68 63.09 24.98 24.98 20964659052 25.50 25.50 20964659052
30 대주산업 003310 29 2395 2 225 10.37 9127795 3264339 35392350 9127795 10.37 279.62 25.79 25.79 21308105697 25.14 25.14 21308105697
31 시공테크 020710 30 7940 5 -850 -9.67 9057176 20078658 20047970 9057176 -9.67 45.11 45.18 45.18 74103321590 46.55 46.55 74103321590

31
top30/20250507/top30-av-20250507-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906
대영포장,014160,2,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478
형지I&C,011080,3,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018
오리엔트바이오,002630,4,1790,1,413,29.99,37012944,23021732,118583005,37012944,29.99,160.77,31.21,31.21,61197400671,28.83,28.83,61197400671
웅진,016880,5,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978
평화산업,090080,6,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853
오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397
아남전자,008700,9,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22265191,35133364,71200000,22265191,0.64,63.37,31.27,31.27,87943358996,31.35,31.35,87943358996
포메탈,119500,11,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16373162,1209980,59566032,16373162,9.08,1353.18,27.49,27.49,12186986807,28.86,28.86,12186986807
KODEX 레버리지,122630,14,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855
나우IB,293580,15,1584,2,110,7.46,13238237,3376233,94929950,13238237,7.46,392.10,13.95,13.95,20481337323,13.62,13.62,20481337323
큐라티스,348080,16,1580,2,29,1.87,13185508,19968096,73862864,13185508,1.87,66.03,17.85,17.85,21019263285,18.01,18.01,21019263285
보해양조,000890,17,473,5,-21,-4.25,12558467,1227383,139120129,12558467,-4.25,1023.19,9.03,9.03,6474594040,9.84,9.84,6474594040
형지엘리트,093240,18,2710,2,310,12.92,12332574,18096940,38390259,12332574,12.92,68.15,32.12,32.12,32983816448,31.70,31.70,32983816448
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,11926932,14677875,121700000,11926932,-0.79,81.26,9.80,9.80,52677774420,9.80,9.80,52677774420
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910
윌비스,008600,22,693,2,33,5.00,10108255,1575838,67236039,10108255,5.00,641.45,15.03,15.03,7416803642,15.92,15.92,7416803642
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
메가터치,446540,24,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239
더즌,462860,25,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336
밸로프,331520,26,638,2,32,5.28,9210604,1301108,50864390,9210604,5.28,707.90,18.11,18.11,6107397263,18.82,18.82,6107397263
엠디바이스,226590,27,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210
태양금속,004100,28,2240,5,-815,-26.68,9167142,14529586,36700000,9167142,-26.68,63.09,24.98,24.98,20964679212,25.50,25.50,20964679212
대주산업,003310,29,2395,2,225,10.37,9129962,3264339,35392350,9129962,10.37,279.69,25.80,25.80,21313295662,25.14,25.14,21313295662
시공테크,020710,30,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690
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 2130 5 -30 -1.39 77302621 110818600 535300000 77302621 -1.39 69.76 14.44 14.44 164843993906 14.46 14.46 164843993906
3 대영포장 014160 2 1335 2 151 12.75 49752721 15063134 108394549 49752721 12.75 330.29 45.90 45.90 69230596478 47.84 47.84 69230596478
4 형지I&C 011080 3 2650 2 325 13.98 48946193 69518800 31541686 48946193 13.98 70.41 155.18 155.18 126308216018 151.11 151.11 126308216018
5 오리엔트바이오 002630 4 1790 1 413 29.99 37012944 23021732 118583005 37012944 29.99 160.77 31.21 31.21 61197400671 28.83 28.83 61197400671
6 웅진 016880 5 1702 3 0 0.00 34203452 49488632 79927080 34203452 0.00 69.11 42.79 42.79 61107989978 44.92 44.92 61107989978
7 평화산업 090080 6 1243 2 182 17.15 29892163 7570013 54902259 29892163 17.15 394.88 54.45 54.45 38190530853 55.96 55.96 38190530853
8 오리엔트정공 065500 7 12270 2 2410 24.44 28169678 17279664 31742912 28169678 24.44 163.02 88.74 88.74 328067823945 84.23 84.23 328067823945
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24548828 24532612 261200000 24548828 -1.14 100.07 9.40 9.40 169736595397 9.35 9.35 169736595397
10 아남전자 008700 9 1531 2 176 12.99 24491913 225447 77124820 24491913 12.99 9999.99 31.76 31.76 38208242360 32.36 32.36 38208242360
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22265191 35133364 71200000 22265191 0.64 63.37 31.27 31.27 87943358996 31.35 31.35 87943358996
12 포메탈 119500 11 4070 2 120 3.04 19402264 12429031 11847232 19402264 3.04 156.10 163.77 163.77 87628258172 181.73 181.73 87628258172
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16373162 1209980 59566032 16373162 9.08 1353.18 27.49 27.49 12186986807 28.86 28.86 12186986807
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15954729 15264588 156200000 15954729 1.48 104.52 10.21 10.21 251530883855 10.20 10.20 251530883855
16 나우IB 293580 15 1584 2 110 7.46 13238237 3376233 94929950 13238237 7.46 392.10 13.95 13.95 20481337323 13.62 13.62 20481337323
17 큐라티스 348080 16 1580 2 29 1.87 13185508 19968096 73862864 13185508 1.87 66.03 17.85 17.85 21019263285 18.01 18.01 21019263285
18 보해양조 000890 17 473 5 -21 -4.25 12558467 1227383 139120129 12558467 -4.25 1023.19 9.03 9.03 6474594040 9.84 9.84 6474594040
19 형지엘리트 093240 18 2710 2 310 12.92 12332574 18096940 38390259 12332574 12.92 68.15 32.12 32.12 32983816448 31.70 31.70 32983816448
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11926932 14677875 121700000 11926932 -0.79 81.26 9.80 9.80 52677774420 9.80 9.80 52677774420
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11294738 16063624 227500000 11294738 -1.49 70.31 4.96 4.96 9763216910 5.01 5.01 9763216910
23 윌비스 008600 22 693 2 33 5.00 10108255 1575838 67236039 10108255 5.00 641.45 15.03 15.03 7416803642 15.92 15.92 7416803642
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 메가터치 446540 24 4480 2 50 1.13 9495650 9976338 20771000 9495650 1.13 95.18 45.72 45.72 44635842239 47.97 47.97 44635842239
26 더즌 462860 25 4265 2 105 2.52 9438543 9094570 23804419 9438543 2.52 103.78 39.65 39.65 40963699336 40.35 40.35 40963699336
27 밸로프 331520 26 638 2 32 5.28 9210604 1301108 50864390 9210604 5.28 707.90 18.11 18.11 6107397263 18.82 18.82 6107397263
28 엠디바이스 226590 27 13420 2 720 5.67 9186596 12356325 10567784 9186596 5.67 74.35 86.93 86.93 127043285210 89.58 89.58 127043285210
29 태양금속 004100 28 2240 5 -815 -26.68 9167142 14529586 36700000 9167142 -26.68 63.09 24.98 24.98 20964679212 25.50 25.50 20964679212
30 대주산업 003310 29 2395 2 225 10.37 9129962 3264339 35392350 9129962 10.37 279.69 25.80 25.80 21313295662 25.14 25.14 21313295662
31 시공테크 020710 30 7940 5 -850 -9.67 9070041 20078658 20047970 9070041 -9.67 45.17 45.24 45.24 74205469690 46.62 46.62 74205469690

31
top30/20250507/top30-av-20250507-161000.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,252670,1,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906
대영포장,014160,2,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478
형지I&C,011080,3,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018
오리엔트바이오,002630,4,1790,1,413,29.99,37012944,23021732,118583005,37012944,29.99,160.77,31.21,31.21,61197400671,28.83,28.83,61197400671
웅진,016880,5,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978
평화산업,090080,6,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853
오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397
아남전자,008700,9,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22265191,35133364,71200000,22265191,0.64,63.37,31.27,31.27,87943358996,31.35,31.35,87943358996
포메탈,119500,11,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16373162,1209980,59566032,16373162,9.08,1353.18,27.49,27.49,12186986807,28.86,28.86,12186986807
KODEX 레버리지,122630,14,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855
나우IB,293580,15,1584,2,110,7.46,13238237,3376233,94929950,13238237,7.46,392.10,13.95,13.95,20481337323,13.62,13.62,20481337323
큐라티스,348080,16,1580,2,29,1.87,13185508,19968096,73862864,13185508,1.87,66.03,17.85,17.85,21019263285,18.01,18.01,21019263285
보해양조,000890,17,473,5,-21,-4.25,12558467,1227383,139120129,12558467,-4.25,1023.19,9.03,9.03,6474594040,9.84,9.84,6474594040
형지엘리트,093240,18,2710,2,310,12.92,12332574,18096940,38390259,12332574,12.92,68.15,32.12,32.12,32983816448,31.70,31.70,32983816448
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,11926932,14677875,121700000,11926932,-0.79,81.26,9.80,9.80,52677774420,9.80,9.80,52677774420
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910
윌비스,008600,22,693,2,33,5.00,10108255,1575838,67236039,10108255,5.00,641.45,15.03,15.03,7416803642,15.92,15.92,7416803642
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
메가터치,446540,24,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239
더즌,462860,25,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336
밸로프,331520,26,638,2,32,5.28,9210604,1301108,50864390,9210604,5.28,707.90,18.11,18.11,6107397263,18.82,18.82,6107397263
엠디바이스,226590,27,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210
태양금속,004100,28,2240,5,-815,-26.68,9167142,14529586,36700000,9167142,-26.68,63.09,24.98,24.98,20964679212,25.50,25.50,20964679212
대주산업,003310,29,2395,2,225,10.37,9129962,3264339,35392350,9129962,10.37,279.69,25.80,25.80,21313295662,25.14,25.14,21313295662
시공테크,020710,30,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690
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 2130 5 -30 -1.39 77302621 110818600 535300000 77302621 -1.39 69.76 14.44 14.44 164843993906 14.46 14.46 164843993906
3 대영포장 014160 2 1335 2 151 12.75 49752721 15063134 108394549 49752721 12.75 330.29 45.90 45.90 69230596478 47.84 47.84 69230596478
4 형지I&C 011080 3 2650 2 325 13.98 48946193 69518800 31541686 48946193 13.98 70.41 155.18 155.18 126308216018 151.11 151.11 126308216018
5 오리엔트바이오 002630 4 1790 1 413 29.99 37012944 23021732 118583005 37012944 29.99 160.77 31.21 31.21 61197400671 28.83 28.83 61197400671
6 웅진 016880 5 1702 3 0 0.00 34203452 49488632 79927080 34203452 0.00 69.11 42.79 42.79 61107989978 44.92 44.92 61107989978
7 평화산업 090080 6 1243 2 182 17.15 29892163 7570013 54902259 29892163 17.15 394.88 54.45 54.45 38190530853 55.96 55.96 38190530853
8 오리엔트정공 065500 7 12270 2 2410 24.44 28169678 17279664 31742912 28169678 24.44 163.02 88.74 88.74 328067823945 84.23 84.23 328067823945
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24548828 24532612 261200000 24548828 -1.14 100.07 9.40 9.40 169736595397 9.35 9.35 169736595397
10 아남전자 008700 9 1531 2 176 12.99 24491913 225447 77124820 24491913 12.99 9999.99 31.76 31.76 38208242360 32.36 32.36 38208242360
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22265191 35133364 71200000 22265191 0.64 63.37 31.27 31.27 87943358996 31.35 31.35 87943358996
12 포메탈 119500 11 4070 2 120 3.04 19402264 12429031 11847232 19402264 3.04 156.10 163.77 163.77 87628258172 181.73 181.73 87628258172
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16373162 1209980 59566032 16373162 9.08 1353.18 27.49 27.49 12186986807 28.86 28.86 12186986807
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15954729 15264588 156200000 15954729 1.48 104.52 10.21 10.21 251530883855 10.20 10.20 251530883855
16 나우IB 293580 15 1584 2 110 7.46 13238237 3376233 94929950 13238237 7.46 392.10 13.95 13.95 20481337323 13.62 13.62 20481337323
17 큐라티스 348080 16 1580 2 29 1.87 13185508 19968096 73862864 13185508 1.87 66.03 17.85 17.85 21019263285 18.01 18.01 21019263285
18 보해양조 000890 17 473 5 -21 -4.25 12558467 1227383 139120129 12558467 -4.25 1023.19 9.03 9.03 6474594040 9.84 9.84 6474594040
19 형지엘리트 093240 18 2710 2 310 12.92 12332574 18096940 38390259 12332574 12.92 68.15 32.12 32.12 32983816448 31.70 31.70 32983816448
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11926932 14677875 121700000 11926932 -0.79 81.26 9.80 9.80 52677774420 9.80 9.80 52677774420
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11294738 16063624 227500000 11294738 -1.49 70.31 4.96 4.96 9763216910 5.01 5.01 9763216910
23 윌비스 008600 22 693 2 33 5.00 10108255 1575838 67236039 10108255 5.00 641.45 15.03 15.03 7416803642 15.92 15.92 7416803642
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 메가터치 446540 24 4480 2 50 1.13 9495650 9976338 20771000 9495650 1.13 95.18 45.72 45.72 44635842239 47.97 47.97 44635842239
26 더즌 462860 25 4265 2 105 2.52 9438543 9094570 23804419 9438543 2.52 103.78 39.65 39.65 40963699336 40.35 40.35 40963699336
27 밸로프 331520 26 638 2 32 5.28 9210604 1301108 50864390 9210604 5.28 707.90 18.11 18.11 6107397263 18.82 18.82 6107397263
28 엠디바이스 226590 27 13420 2 720 5.67 9186596 12356325 10567784 9186596 5.67 74.35 86.93 86.93 127043285210 89.58 89.58 127043285210
29 태양금속 004100 28 2240 5 -815 -26.68 9167142 14529586 36700000 9167142 -26.68 63.09 24.98 24.98 20964679212 25.50 25.50 20964679212
30 대주산업 003310 29 2395 2 225 10.37 9129962 3264339 35392350 9129962 10.37 279.69 25.80 25.80 21313295662 25.14 25.14 21313295662
31 시공테크 020710 30 7940 5 -850 -9.67 9070041 20078658 20047970 9070041 -9.67 45.17 45.24 45.24 74205469690 46.62 46.62 74205469690

31
top30/20250507/top30-av-20250507-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77508992,110818600,535300000,77508992,-1.39,69.94,14.48,14.48,165284595991,14.50,14.50,165284595991
대영포장,014160,2,1335,2,151,12.75,49787587,15063134,108394549,49787587,12.75,330.53,45.93,45.93,69277316918,47.87,47.87,69277316918
형지I&C,011080,3,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058
오리엔트바이오,002630,4,1790,1,413,29.99,37129047,23021732,118583005,37129047,29.99,161.28,31.31,31.31,61401974157,28.93,28.93,61401974157
웅진,016880,5,1702,3,0,0.00,34243109,49488632,79927080,34243109,0.00,69.19,42.84,42.84,61175565506,44.97,44.97,61175565506
평화산업,090080,6,1243,2,182,17.15,29908164,7570013,54902259,29908164,17.15,395.09,54.48,54.48,38210500101,55.99,55.99,38210500101
오리엔트정공,065500,7,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24559288,24532612,261200000,24559288,-1.14,100.11,9.40,9.40,169809292397,9.35,9.35,169809292397
아남전자,008700,9,1531,2,176,12.99,24502953,225447,77124820,24502953,12.99,9999.99,31.77,31.77,38225034200,32.37,32.37,38225034200
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22311061,35133364,71200000,22311061,0.64,63.50,31.34,31.34,88124086796,31.41,31.41,88124086796
포메탈,119500,11,4070,2,120,3.04,19409476,12429031,11847232,19409476,3.04,156.16,163.83,163.83,87657286472,181.79,181.79,87657286472
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16376170,1209980,59566032,16376170,9.08,1353.42,27.49,27.49,12189119479,28.86,28.86,12189119479
KODEX 레버리지,122630,14,15780,2,230,1.48,15968137,15264588,156200000,15968137,1.48,104.61,10.22,10.22,251742193935,10.21,10.21,251742193935
나우IB,293580,15,1584,2,110,7.46,13240881,3376233,94929950,13240881,7.46,392.18,13.95,13.95,20485520131,13.62,13.62,20485520131
큐라티스,348080,16,1580,2,29,1.87,13199328,19968096,73862864,13199328,1.87,66.10,17.87,17.87,21041181805,18.03,18.03,21041181805
보해양조,000890,17,473,5,-21,-4.25,12558967,1227383,139120129,12558967,-4.25,1023.23,9.03,9.03,6474832040,9.84,9.84,6474832040
형지엘리트,093240,18,2710,2,310,12.92,12333767,18096940,38390259,12333767,12.92,68.15,32.13,32.13,32987061408,31.71,31.71,32987061408
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,11963193,14677875,121700000,11963193,-0.79,81.50,9.83,9.83,52838048040,9.83,9.83,52838048040
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910
윌비스,008600,22,693,2,33,5.00,10108256,1575838,67236039,10108256,5.00,641.45,15.03,15.03,7416804354,15.92,15.92,7416804354
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
더즌,462860,24,4265,2,105,2.52,9499792,9094570,23804419,9499792,2.52,104.46,39.91,39.91,41227682526,40.61,40.61,41227682526
메가터치,446540,25,4480,2,50,1.13,9499078,9976338,20771000,9499078,1.13,95.22,45.73,45.73,44651199679,47.98,47.98,44651199679
밸로프,331520,26,638,2,32,5.28,9211604,1301108,50864390,9211604,5.28,707.98,18.11,18.11,6108036263,18.82,18.82,6108036263
엠디바이스,226590,27,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610
태양금속,004100,28,2240,5,-815,-26.68,9170870,14529586,36700000,9170870,-26.68,63.12,24.99,24.99,20973085852,25.51,25.51,20973085852
대주산업,003310,29,2395,2,225,10.37,9148679,3264339,35392350,9148679,10.37,280.26,25.85,25.85,21358403632,25.20,25.20,21358403632
시공테크,020710,30,7940,5,-850,-9.67,9074559,20078658,20047970,9074559,-9.67,45.20,45.26,45.26,74241613690,46.64,46.64,74241613690
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 2130 5 -30 -1.39 77508992 110818600 535300000 77508992 -1.39 69.94 14.48 14.48 165284595991 14.50 14.50 165284595991
3 대영포장 014160 2 1335 2 151 12.75 49787587 15063134 108394549 49787587 12.75 330.53 45.93 45.93 69277316918 47.87 47.87 69277316918
4 형지I&C 011080 3 2650 2 325 13.98 48964604 69518800 31541686 48964604 13.98 70.43 155.24 155.24 126356821058 151.17 151.17 126356821058
5 오리엔트바이오 002630 4 1790 1 413 29.99 37129047 23021732 118583005 37129047 29.99 161.28 31.31 31.31 61401974157 28.93 28.93 61401974157
6 웅진 016880 5 1702 3 0 0.00 34243109 49488632 79927080 34243109 0.00 69.19 42.84 42.84 61175565506 44.97 44.97 61175565506
7 평화산업 090080 6 1243 2 182 17.15 29908164 7570013 54902259 29908164 17.15 395.09 54.48 54.48 38210500101 55.99 55.99 38210500101
8 오리엔트정공 065500 7 12270 2 2410 24.44 28188960 17279664 31742912 28188960 24.44 163.13 88.80 88.80 328301521785 84.29 84.29 328301521785
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24559288 24532612 261200000 24559288 -1.14 100.11 9.40 9.40 169809292397 9.35 9.35 169809292397
10 아남전자 008700 9 1531 2 176 12.99 24502953 225447 77124820 24502953 12.99 9999.99 31.77 31.77 38225034200 32.37 32.37 38225034200
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22311061 35133364 71200000 22311061 0.64 63.50 31.34 31.34 88124086796 31.41 31.41 88124086796
12 포메탈 119500 11 4070 2 120 3.04 19409476 12429031 11847232 19409476 3.04 156.16 163.83 163.83 87657286472 181.79 181.79 87657286472
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16376170 1209980 59566032 16376170 9.08 1353.42 27.49 27.49 12189119479 28.86 28.86 12189119479
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15968137 15264588 156200000 15968137 1.48 104.61 10.22 10.22 251742193935 10.21 10.21 251742193935
16 나우IB 293580 15 1584 2 110 7.46 13240881 3376233 94929950 13240881 7.46 392.18 13.95 13.95 20485520131 13.62 13.62 20485520131
17 큐라티스 348080 16 1580 2 29 1.87 13199328 19968096 73862864 13199328 1.87 66.10 17.87 17.87 21041181805 18.03 18.03 21041181805
18 보해양조 000890 17 473 5 -21 -4.25 12558967 1227383 139120129 12558967 -4.25 1023.23 9.03 9.03 6474832040 9.84 9.84 6474832040
19 형지엘리트 093240 18 2710 2 310 12.92 12333767 18096940 38390259 12333767 12.92 68.15 32.13 32.13 32987061408 31.71 31.71 32987061408
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11963193 14677875 121700000 11963193 -0.79 81.50 9.83 9.83 52838048040 9.83 9.83 52838048040
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11294738 16063624 227500000 11294738 -1.49 70.31 4.96 4.96 9763216910 5.01 5.01 9763216910
23 윌비스 008600 22 693 2 33 5.00 10108256 1575838 67236039 10108256 5.00 641.45 15.03 15.03 7416804354 15.92 15.92 7416804354
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 더즌 462860 24 4265 2 105 2.52 9499792 9094570 23804419 9499792 2.52 104.46 39.91 39.91 41227682526 40.61 40.61 41227682526
26 메가터치 446540 25 4480 2 50 1.13 9499078 9976338 20771000 9499078 1.13 95.22 45.73 45.73 44651199679 47.98 47.98 44651199679
27 밸로프 331520 26 638 2 32 5.28 9211604 1301108 50864390 9211604 5.28 707.98 18.11 18.11 6108036263 18.82 18.82 6108036263
28 엠디바이스 226590 27 13420 2 720 5.67 9188447 12356325 10567784 9188447 5.67 74.36 86.95 86.95 127068088610 89.60 89.60 127068088610
29 태양금속 004100 28 2240 5 -815 -26.68 9170870 14529586 36700000 9170870 -26.68 63.12 24.99 24.99 20973085852 25.51 25.51 20973085852
30 대주산업 003310 29 2395 2 225 10.37 9148679 3264339 35392350 9148679 10.37 280.26 25.85 25.85 21358403632 25.20 25.20 21358403632
31 시공테크 020710 30 7940 5 -850 -9.67 9074559 20078658 20047970 9074559 -9.67 45.20 45.26 45.26 74241613690 46.64 46.64 74241613690

31
top30/20250507/top30-av-20250507-163001.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
KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77546465,110818600,535300000,77546465,-1.39,69.98,14.49,14.49,165364600846,14.50,14.50,165364600846
대영포장,014160,2,1335,2,151,12.75,49814729,15063134,108394549,49814729,12.75,330.71,45.96,45.96,69313877192,47.90,47.90,69313877192
형지I&C,011080,3,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183
오리엔트바이오,002630,4,1790,1,413,29.99,37201791,23021732,118583005,37201791,29.99,161.59,31.37,31.37,61530731037,28.99,28.99,61530731037
웅진,016880,5,1702,3,0,0.00,34267273,49488632,79927080,34267273,0.00,69.24,42.87,42.87,61216934274,45.00,45.00,61216934274
평화산업,090080,6,1243,2,182,17.15,29924846,7570013,54902259,29924846,17.15,395.31,54.51,54.51,38231335919,56.02,56.02,38231335919
오리엔트정공,065500,7,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24565334,24532612,261200000,24565334,-1.14,100.13,9.40,9.40,169851312097,9.36,9.36,169851312097
아남전자,008700,9,1531,2,176,12.99,24506234,225447,77124820,24506234,12.99,9999.99,31.77,31.77,38230057411,32.38,32.38,38230057411
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22327153,35133364,71200000,22327153,0.64,63.55,31.36,31.36,88187489276,31.44,31.44,88187489276
포메탈,119500,11,4070,2,120,3.04,19412389,12429031,11847232,19412389,3.04,156.19,163.86,163.86,87669054992,181.82,181.82,87669054992
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16386813,1209980,59566032,16386813,9.08,1354.30,27.51,27.51,12196665366,28.88,28.88,12196665366
KODEX 레버리지,122630,14,15780,2,230,1.48,15971986,15264588,156200000,15971986,1.48,104.63,10.23,10.23,251802892665,10.22,10.22,251802892665
나우IB,293580,15,1584,2,110,7.46,13241765,3376233,94929950,13241765,7.46,392.21,13.95,13.95,20486916851,13.62,13.62,20486916851
큐라티스,348080,16,1580,2,29,1.87,13203425,19968096,73862864,13203425,1.87,66.12,17.88,17.88,21047712423,18.04,18.04,21047712423
보해양조,000890,17,473,5,-21,-4.25,12559455,1227383,139120129,12559455,-4.25,1023.27,9.03,9.03,6475064328,9.84,9.84,6475064328
형지엘리트,093240,18,2710,2,310,12.92,12342995,18096940,38390259,12342995,12.92,68.20,32.15,32.15,33012115428,31.73,31.73,33012115428
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,11975295,14677875,121700000,11975295,-0.79,81.59,9.84,9.84,52891478370,9.84,9.84,52891478370
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11311668,16063624,227500000,11311668,-1.49,70.42,4.97,4.97,9777658200,5.02,5.02,9777658200
윌비스,008600,22,693,2,33,5.00,10109571,1575838,67236039,10109571,5.00,641.54,15.04,15.04,7417724854,15.92,15.92,7417724854
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
더즌,462860,24,4265,2,105,2.52,9528711,9094570,23804419,9528711,2.52,104.77,40.03,40.03,41351022061,40.73,40.73,41351022061
메가터치,446540,25,4480,2,50,1.13,9506655,9976338,20771000,9506655,1.13,95.29,45.77,45.77,44684538479,48.02,48.02,44684538479
밸로프,331520,26,638,2,32,5.28,9214601,1301108,50864390,9214601,5.28,708.21,18.12,18.12,6109939358,18.83,18.83,6109939358
엠디바이스,226590,27,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460
대주산업,003310,28,2395,2,225,10.37,9183670,3264339,35392350,9183670,10.37,281.33,25.95,25.95,21443606717,25.30,25.30,21443606717
태양금속,004100,29,2240,5,-815,-26.68,9176268,14529586,36700000,9176268,-26.68,63.16,25.00,25.00,20985258342,25.53,25.53,20985258342
시공테크,020710,30,7940,5,-850,-9.67,9083239,20078658,20047970,9083239,-9.67,45.24,45.31,45.31,74310532890,46.68,46.68,74310532890
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 2130 5 -30 -1.39 77546465 110818600 535300000 77546465 -1.39 69.98 14.49 14.49 165364600846 14.50 14.50 165364600846
3 대영포장 014160 2 1335 2 151 12.75 49814729 15063134 108394549 49814729 12.75 330.71 45.96 45.96 69313877192 47.90 47.90 69313877192
4 형지I&C 011080 3 2650 2 325 13.98 48981193 69518800 31541686 48981193 13.98 70.46 155.29 155.29 126400367183 151.22 151.22 126400367183
5 오리엔트바이오 002630 4 1790 1 413 29.99 37201791 23021732 118583005 37201791 29.99 161.59 31.37 31.37 61530731037 28.99 28.99 61530731037
6 웅진 016880 5 1702 3 0 0.00 34267273 49488632 79927080 34267273 0.00 69.24 42.87 42.87 61216934274 45.00 45.00 61216934274
7 평화산업 090080 6 1243 2 182 17.15 29924846 7570013 54902259 29924846 17.15 395.31 54.51 54.51 38231335919 56.02 56.02 38231335919
8 오리엔트정공 065500 7 12270 2 2410 24.44 28210773 17279664 31742912 28210773 24.44 163.26 88.87 88.87 328566549735 84.36 84.36 328566549735
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24565334 24532612 261200000 24565334 -1.14 100.13 9.40 9.40 169851312097 9.36 9.36 169851312097
10 아남전자 008700 9 1531 2 176 12.99 24506234 225447 77124820 24506234 12.99 9999.99 31.77 31.77 38230057411 32.38 32.38 38230057411
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22327153 35133364 71200000 22327153 0.64 63.55 31.36 31.36 88187489276 31.44 31.44 88187489276
12 포메탈 119500 11 4070 2 120 3.04 19412389 12429031 11847232 19412389 3.04 156.19 163.86 163.86 87669054992 181.82 181.82 87669054992
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16386813 1209980 59566032 16386813 9.08 1354.30 27.51 27.51 12196665366 28.88 28.88 12196665366
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15971986 15264588 156200000 15971986 1.48 104.63 10.23 10.23 251802892665 10.22 10.22 251802892665
16 나우IB 293580 15 1584 2 110 7.46 13241765 3376233 94929950 13241765 7.46 392.21 13.95 13.95 20486916851 13.62 13.62 20486916851
17 큐라티스 348080 16 1580 2 29 1.87 13203425 19968096 73862864 13203425 1.87 66.12 17.88 17.88 21047712423 18.04 18.04 21047712423
18 보해양조 000890 17 473 5 -21 -4.25 12559455 1227383 139120129 12559455 -4.25 1023.27 9.03 9.03 6475064328 9.84 9.84 6475064328
19 형지엘리트 093240 18 2710 2 310 12.92 12342995 18096940 38390259 12342995 12.92 68.20 32.15 32.15 33012115428 31.73 31.73 33012115428
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11975295 14677875 121700000 11975295 -0.79 81.59 9.84 9.84 52891478370 9.84 9.84 52891478370
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11311668 16063624 227500000 11311668 -1.49 70.42 4.97 4.97 9777658200 5.02 5.02 9777658200
23 윌비스 008600 22 693 2 33 5.00 10109571 1575838 67236039 10109571 5.00 641.54 15.04 15.04 7417724854 15.92 15.92 7417724854
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 더즌 462860 24 4265 2 105 2.52 9528711 9094570 23804419 9528711 2.52 104.77 40.03 40.03 41351022061 40.73 40.73 41351022061
26 메가터치 446540 25 4480 2 50 1.13 9506655 9976338 20771000 9506655 1.13 95.29 45.77 45.77 44684538479 48.02 48.02 44684538479
27 밸로프 331520 26 638 2 32 5.28 9214601 1301108 50864390 9214601 5.28 708.21 18.12 18.12 6109939358 18.83 18.83 6109939358
28 엠디바이스 226590 27 13420 2 720 5.67 9191052 12356325 10567784 9191052 5.67 74.38 86.97 86.97 127102917460 89.62 89.62 127102917460
29 대주산업 003310 28 2395 2 225 10.37 9183670 3264339 35392350 9183670 10.37 281.33 25.95 25.95 21443606717 25.30 25.30 21443606717
30 태양금속 004100 29 2240 5 -815 -26.68 9176268 14529586 36700000 9176268 -26.68 63.16 25.00 25.00 20985258342 25.53 25.53 20985258342
31 시공테크 020710 30 7940 5 -850 -9.67 9083239 20078658 20047970 9083239 -9.67 45.24 45.31 45.31 74310532890 46.68 46.68 74310532890

31
top30/20250507/top30-av-20250507-164001.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,252670,1,2130,5,-30,-1.39,77580380,110818600,535300000,77580380,-1.39,70.01,14.49,14.49,165436839796,14.51,14.51,165436839796
대영포장,014160,2,1335,2,151,12.75,49928694,15063134,108394549,49928694,12.75,331.46,46.06,46.06,69468869592,48.01,48.01,69468869592
형지I&C,011080,3,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843
오리엔트바이오,002630,4,1790,1,413,29.99,37231340,23021732,118583005,37231340,29.99,161.72,31.40,31.40,61583357806,29.01,29.01,61583357806
웅진,016880,5,1702,3,0,0.00,34283377,49488632,79927080,34283377,0.00,69.28,42.89,42.89,61244439906,45.02,45.02,61244439906
평화산업,090080,6,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946
오리엔트정공,065500,7,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24570010,24532612,261200000,24570010,-1.14,100.15,9.41,9.41,169883833677,9.36,9.36,169883833677
아남전자,008700,9,1531,2,176,12.99,24509373,225447,77124820,24509373,12.99,9999.99,31.78,31.78,38234863220,32.38,32.38,38234863220
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22329269,35133364,71200000,22329269,0.64,63.56,31.36,31.36,88195826316,31.44,31.44,88195826316
포메탈,119500,11,4070,2,120,3.04,19426169,12429031,11847232,19426169,3.04,156.30,163.97,163.97,87724519492,181.93,181.93,87724519492
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16394800,1209980,59566032,16394800,9.08,1354.96,27.52,27.52,12202328149,28.89,28.89,12202328149
KODEX 레버리지,122630,14,15780,2,230,1.48,15972994,15264588,156200000,15972994,1.48,104.64,10.23,10.23,251818788825,10.22,10.22,251818788825
나우IB,293580,15,1584,2,110,7.46,13262953,3376233,94929950,13262953,7.46,392.83,13.97,13.97,20520287951,13.65,13.65,20520287951
큐라티스,348080,16,1580,2,29,1.87,13209836,19968096,73862864,13209836,1.87,66.15,17.88,17.88,21057835392,18.04,18.04,21057835392
보해양조,000890,17,473,5,-21,-4.25,12572635,1227383,139120129,12572635,-4.25,1024.34,9.04,9.04,6481298468,9.85,9.85,6481298468
형지엘리트,093240,18,2710,2,310,12.92,12353155,18096940,38390259,12353155,12.92,68.26,32.18,32.18,33039699828,31.76,31.76,33039699828
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,11989742,14677875,121700000,11989742,-0.79,81.69,9.85,9.85,52955261875,9.86,9.86,52955261875
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11320556,16063624,227500000,11320556,-1.49,70.47,4.98,4.98,9785239664,5.02,5.02,9785239664
윌비스,008600,22,693,2,33,5.00,10110273,1575838,67236039,10110273,5.00,641.58,15.04,15.04,7418216254,15.92,15.92,7418216254
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385
더즌,462860,24,4265,2,105,2.52,9552790,9094570,23804419,9552790,2.52,105.04,40.13,40.13,41454561761,40.83,40.83,41454561761
메가터치,446540,25,4480,2,50,1.13,9509825,9976338,20771000,9509825,1.13,95.32,45.78,45.78,44698565729,48.04,48.04,44698565729
대주산업,003310,26,2395,2,225,10.37,9235318,3264339,35392350,9235318,10.37,282.92,26.09,26.09,21570919037,25.45,25.45,21570919037
밸로프,331520,27,638,2,32,5.28,9224601,1301108,50864390,9224601,5.28,708.98,18.14,18.14,6116319358,18.85,18.85,6116319358
엠디바이스,226590,28,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960
태양금속,004100,29,2240,5,-815,-26.68,9181640,14529586,36700000,9181640,-26.68,63.19,25.02,25.02,20997372202,25.54,25.54,20997372202
시공테크,020710,30,7940,5,-850,-9.67,9092051,20078658,20047970,9092051,-9.67,45.28,45.35,45.35,74381117010,46.73,46.73,74381117010
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 2130 5 -30 -1.39 77580380 110818600 535300000 77580380 -1.39 70.01 14.49 14.49 165436839796 14.51 14.51 165436839796
3 대영포장 014160 2 1335 2 151 12.75 49928694 15063134 108394549 49928694 12.75 331.46 46.06 46.06 69468869592 48.01 48.01 69468869592
4 형지I&C 011080 3 2650 2 325 13.98 48990109 69518800 31541686 48990109 13.98 70.47 155.32 155.32 126423860843 151.25 151.25 126423860843
5 오리엔트바이오 002630 4 1790 1 413 29.99 37231340 23021732 118583005 37231340 29.99 161.72 31.40 31.40 61583357806 29.01 29.01 61583357806
6 웅진 016880 5 1702 3 0 0.00 34283377 49488632 79927080 34283377 0.00 69.28 42.89 42.89 61244439906 45.02 45.02 61244439906
7 평화산업 090080 6 1243 2 182 17.15 29939605 7570013 54902259 29939605 17.15 395.50 54.53 54.53 38249828946 56.05 56.05 38249828946
8 오리엔트정공 065500 7 12270 2 2410 24.44 28226561 17279664 31742912 28226561 24.44 163.35 88.92 88.92 328759163335 84.41 84.41 328759163335
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24570010 24532612 261200000 24570010 -1.14 100.15 9.41 9.41 169883833677 9.36 9.36 169883833677
10 아남전자 008700 9 1531 2 176 12.99 24509373 225447 77124820 24509373 12.99 9999.99 31.78 31.78 38234863220 32.38 32.38 38234863220
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22329269 35133364 71200000 22329269 0.64 63.56 31.36 31.36 88195826316 31.44 31.44 88195826316
12 포메탈 119500 11 4070 2 120 3.04 19426169 12429031 11847232 19426169 3.04 156.30 163.97 163.97 87724519492 181.93 181.93 87724519492
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16394800 1209980 59566032 16394800 9.08 1354.96 27.52 27.52 12202328149 28.89 28.89 12202328149
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15972994 15264588 156200000 15972994 1.48 104.64 10.23 10.23 251818788825 10.22 10.22 251818788825
16 나우IB 293580 15 1584 2 110 7.46 13262953 3376233 94929950 13262953 7.46 392.83 13.97 13.97 20520287951 13.65 13.65 20520287951
17 큐라티스 348080 16 1580 2 29 1.87 13209836 19968096 73862864 13209836 1.87 66.15 17.88 17.88 21057835392 18.04 18.04 21057835392
18 보해양조 000890 17 473 5 -21 -4.25 12572635 1227383 139120129 12572635 -4.25 1024.34 9.04 9.04 6481298468 9.85 9.85 6481298468
19 형지엘리트 093240 18 2710 2 310 12.92 12353155 18096940 38390259 12353155 12.92 68.26 32.18 32.18 33039699828 31.76 31.76 33039699828
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 11989742 14677875 121700000 11989742 -0.79 81.69 9.85 9.85 52955261875 9.86 9.86 52955261875
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11320556 16063624 227500000 11320556 -1.49 70.47 4.98 4.98 9785239664 5.02 5.02 9785239664
23 윌비스 008600 22 693 2 33 5.00 10110273 1575838 67236039 10110273 5.00 641.58 15.04 15.04 7418216254 15.92 15.92 7418216254
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9653344 24526092 1497000000 9653344 -0.90 39.36 0.64 0.64 1061017385 0.64 0.64 1061017385
25 더즌 462860 24 4265 2 105 2.52 9552790 9094570 23804419 9552790 2.52 105.04 40.13 40.13 41454561761 40.83 40.83 41454561761
26 메가터치 446540 25 4480 2 50 1.13 9509825 9976338 20771000 9509825 1.13 95.32 45.78 45.78 44698565729 48.04 48.04 44698565729
27 대주산업 003310 26 2395 2 225 10.37 9235318 3264339 35392350 9235318 10.37 282.92 26.09 26.09 21570919037 25.45 25.45 21570919037
28 밸로프 331520 27 638 2 32 5.28 9224601 1301108 50864390 9224601 5.28 708.98 18.14 18.14 6116319358 18.85 18.85 6116319358
29 엠디바이스 226590 28 13420 2 720 5.67 9193442 12356325 10567784 9193442 5.67 74.40 86.99 86.99 127134823960 89.65 89.65 127134823960
30 태양금속 004100 29 2240 5 -815 -26.68 9181640 14529586 36700000 9181640 -26.68 63.19 25.02 25.02 20997372202 25.54 25.54 20997372202
31 시공테크 020710 30 7940 5 -850 -9.67 9092051 20078658 20047970 9092051 -9.67 45.28 45.35 45.35 74381117010 46.73 46.73 74381117010

31
top30/20250507/top30-av-20250507-165001.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,252670,1,2130,5,-30,-1.39,77674132,110818600,535300000,77674132,-1.39,70.09,14.51,14.51,165637000316,14.53,14.53,165637000316
대영포장,014160,2,1335,2,151,12.75,50127170,15063134,108394549,50127170,12.75,332.78,46.25,46.25,69745743612,48.20,48.20,69745743612
형지I&C,011080,3,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123
오리엔트바이오,002630,4,1790,1,413,29.99,37264489,23021732,118583005,37264489,29.99,161.87,31.42,31.42,61642363026,29.04,29.04,61642363026
웅진,016880,5,1702,3,0,0.00,34298739,49488632,79927080,34298739,0.00,69.31,42.91,42.91,61270647478,45.04,45.04,61270647478
평화산업,090080,6,1243,2,182,17.15,30025749,7570013,54902259,30025749,17.15,396.64,54.69,54.69,38361816146,56.21,56.21,38361816146
오리엔트정공,065500,7,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555
KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24572420,24532612,261200000,24572420,-1.14,100.16,9.41,9.41,169900571127,9.36,9.36,169900571127
아남전자,008700,9,1531,2,176,12.99,24516326,225447,77124820,24516326,12.99,9999.99,31.79,31.79,38245536075,32.39,32.39,38245536075
KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22334374,35133364,71200000,22334374,0.64,63.57,31.37,31.37,88215965541,31.45,31.45,88215965541
포메탈,119500,11,4070,2,120,3.04,19437542,12429031,11847232,19437542,3.04,156.39,164.07,164.07,87770238952,182.03,182.03,87770238952
삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850
미래산업,025560,13,709,2,59,9.08,16398612,1209980,59566032,16398612,9.08,1355.28,27.53,27.53,12205030857,28.90,28.90,12205030857
KODEX 레버리지,122630,14,15780,2,230,1.48,15973928,15264588,156200000,15973928,1.48,104.65,10.23,10.23,251833513335,10.22,10.22,251833513335
나우IB,293580,15,1584,2,110,7.46,13267370,3376233,94929950,13267370,7.46,392.96,13.98,13.98,20527249143,13.65,13.65,20527249143
큐라티스,348080,16,1580,2,29,1.87,13219583,19968096,73862864,13219583,1.87,66.20,17.90,17.90,21073060206,18.06,18.06,21073060206
보해양조,000890,17,473,5,-21,-4.25,12574635,1227383,139120129,12574635,-4.25,1024.51,9.04,9.04,6482248468,9.85,9.85,6482248468
형지엘리트,093240,18,2710,2,310,12.92,12357331,18096940,38390259,12357331,12.92,68.28,32.19,32.19,33051058548,31.77,31.77,33051058548
두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050
KODEX 인버스,114800,20,4415,5,-35,-0.79,12005293,14677875,121700000,12005293,-0.79,81.79,9.86,9.86,53023997295,9.87,9.87,53023997295
KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11350066,16063624,227500000,11350066,-1.49,70.66,4.99,4.99,9810411694,5.03,5.03,9810411694
윌비스,008600,22,693,2,33,5.00,10117866,1575838,67236039,10117866,5.00,642.06,15.05,15.05,7423531354,15.93,15.93,7423531354
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9654343,24526092,1497000000,9654343,-0.90,39.36,0.64,0.64,1061127275,0.64,0.64,1061127275
더즌,462860,24,4265,2,105,2.52,9559997,9094570,23804419,9559997,2.52,105.12,40.16,40.16,41485407721,40.86,40.86,41485407721
메가터치,446540,25,4480,2,50,1.13,9511717,9976338,20771000,9511717,1.13,95.34,45.79,45.79,44706947289,48.04,48.04,44706947289
대주산업,003310,26,2395,2,225,10.37,9297271,3264339,35392350,9297271,10.37,284.81,26.27,26.27,21721464827,25.63,25.63,21721464827
밸로프,331520,27,638,2,32,5.28,9229958,1301108,50864390,9229958,5.28,709.39,18.15,18.15,6119790694,18.86,18.86,6119790694
엠디바이스,226590,28,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410
태양금속,004100,29,2240,5,-815,-26.68,9186065,14529586,36700000,9186065,-26.68,63.22,25.03,25.03,21007350577,25.55,25.55,21007350577
시공테크,020710,30,7940,5,-850,-9.67,9115593,20078658,20047970,9115593,-9.67,45.40,45.47,45.47,74566863390,46.84,46.84,74566863390
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 2130 5 -30 -1.39 77674132 110818600 535300000 77674132 -1.39 70.09 14.51 14.51 165637000316 14.53 14.53 165637000316
3 대영포장 014160 2 1335 2 151 12.75 50127170 15063134 108394549 50127170 12.75 332.78 46.25 46.25 69745743612 48.20 48.20 69745743612
4 형지I&C 011080 3 2650 2 325 13.98 49001086 69518800 31541686 49001086 13.98 70.49 155.35 155.35 126452840123 151.29 151.29 126452840123
5 오리엔트바이오 002630 4 1790 1 413 29.99 37264489 23021732 118583005 37264489 29.99 161.87 31.42 31.42 61642363026 29.04 29.04 61642363026
6 웅진 016880 5 1702 3 0 0.00 34298739 49488632 79927080 34298739 0.00 69.31 42.91 42.91 61270647478 45.04 45.04 61270647478
7 평화산업 090080 6 1243 2 182 17.15 30025749 7570013 54902259 30025749 17.15 396.64 54.69 54.69 38361816146 56.21 56.21 38361816146
8 오리엔트정공 065500 7 12270 2 2410 24.44 28241327 17279664 31742912 28241327 24.44 163.44 88.97 88.97 328938865555 84.45 84.45 328938865555
9 KODEX 코스닥150레버리지 233740 8 6950 5 -80 -1.14 24572420 24532612 261200000 24572420 -1.14 100.16 9.41 9.41 169900571127 9.36 9.36 169900571127
10 아남전자 008700 9 1531 2 176 12.99 24516326 225447 77124820 24516326 12.99 9999.99 31.79 31.79 38245536075 32.39 32.39 38245536075
11 KODEX 코스닥150선물인버스 251340 10 3940 2 25 0.64 22334374 35133364 71200000 22334374 0.64 63.57 31.37 31.37 88215965541 31.45 31.45 88215965541
12 포메탈 119500 11 4070 2 120 3.04 19437542 12429031 11847232 19437542 3.04 156.39 164.07 164.07 87770238952 182.03 182.03 87770238952
13 삼성전자 005930 12 54600 2 300 0.55 16966509 22454204 5919637922 16966509 0.55 75.56 0.29 0.29 925240040850 0.29 0.29 925240040850
14 미래산업 025560 13 709 2 59 9.08 16398612 1209980 59566032 16398612 9.08 1355.28 27.53 27.53 12205030857 28.90 28.90 12205030857
15 KODEX 레버리지 122630 14 15780 2 230 1.48 15973928 15264588 156200000 15973928 1.48 104.65 10.23 10.23 251833513335 10.22 10.22 251833513335
16 나우IB 293580 15 1584 2 110 7.46 13267370 3376233 94929950 13267370 7.46 392.96 13.98 13.98 20527249143 13.65 13.65 20527249143
17 큐라티스 348080 16 1580 2 29 1.87 13219583 19968096 73862864 13219583 1.87 66.20 17.90 17.90 21073060206 18.06 18.06 21073060206
18 보해양조 000890 17 473 5 -21 -4.25 12574635 1227383 139120129 12574635 -4.25 1024.51 9.04 9.04 6482248468 9.85 9.85 6482248468
19 형지엘리트 093240 18 2710 2 310 12.92 12357331 18096940 38390259 12357331 12.92 68.28 32.19 32.19 33051058548 31.77 31.77 33051058548
20 두산에너빌리티 034020 19 27300 5 -400 -1.44 12312853 11490437 640561146 12312853 -1.44 107.16 1.92 1.92 326041604050 1.86 1.86 326041604050
21 KODEX 인버스 114800 20 4415 5 -35 -0.79 12005293 14677875 121700000 12005293 -0.79 81.79 9.86 9.86 53023997295 9.87 9.87 53023997295
22 KODEX 2차전지산업레버리지 462330 21 857 5 -13 -1.49 11350066 16063624 227500000 11350066 -1.49 70.66 4.99 4.99 9810411694 5.03 5.03 9810411694
23 윌비스 008600 22 693 2 33 5.00 10117866 1575838 67236039 10117866 5.00 642.06 15.05 15.05 7423531354 15.93 15.93 7423531354
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 110 5 -1 -0.90 9654343 24526092 1497000000 9654343 -0.90 39.36 0.64 0.64 1061127275 0.64 0.64 1061127275
25 더즌 462860 24 4265 2 105 2.52 9559997 9094570 23804419 9559997 2.52 105.12 40.16 40.16 41485407721 40.86 40.86 41485407721
26 메가터치 446540 25 4480 2 50 1.13 9511717 9976338 20771000 9511717 1.13 95.34 45.79 45.79 44706947289 48.04 48.04 44706947289
27 대주산업 003310 26 2395 2 225 10.37 9297271 3264339 35392350 9297271 10.37 284.81 26.27 26.27 21721464827 25.63 25.63 21721464827
28 밸로프 331520 27 638 2 32 5.28 9229958 1301108 50864390 9229958 5.28 709.39 18.15 18.15 6119790694 18.86 18.86 6119790694
29 엠디바이스 226590 28 13420 2 720 5.67 9197309 12356325 10567784 9197309 5.67 74.43 87.03 87.03 127186448410 89.68 89.68 127186448410
30 태양금속 004100 29 2240 5 -815 -26.68 9186065 14529586 36700000 9186065 -26.68 63.22 25.03 25.03 21007350577 25.55 25.55 21007350577
31 시공테크 020710 30 7940 5 -850 -9.67 9115593 20078658 20047970 9115593 -9.67 45.40 45.47 45.47 74566863390 46.84 46.84 74566863390

31
top30/20250507/top30-avtr-20250507-090001.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
포메탈,119500,1,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650
삼성 레버리지 항셍테크 ETN(H) B,Q530119,2,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000
형지I&C,011080,3,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500
대한제당우,001795,4,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830
태영건설우,009415,5,11030,3,0,0.00,608,126789,649974,608,0.00,0.48,0.09,0.09,6706240,0.09,0.09,6706240
흥국화재우,000545,6,9090,3,0,0.00,700,381003,768000,700,0.00,0.18,0.09,0.09,6363000,0.09,0.09,6363000
쎄크,081180,7,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280
옴니시스템,057540,8,971,5,-1,-0.10,45911,8723575,59449355,45911,-0.10,0.53,0.08,0.08,44580486,0.08,0.08,44580486
엑스큐어,070300,9,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820
에스퓨얼셀,288620,10,10850,2,90,0.84,3286,1684304,6979316,3286,0.84,0.20,0.05,0.05,35427710,0.05,0.05,35427710
아이즈비전,031310,11,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250
VITA MZ소비액티브,422260,12,9660,2,25,0.26,662,35767,1500000,662,0.26,1.85,0.04,0.04,6394920,0.04,0.04,6394920
KODEX 코스닥150선물인버스,251340,13,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130
아이스크림에듀,289010,14,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080
일정실업,008500,15,31850,3,0,0.00,434,88370,1200000,434,0.00,0.49,0.04,0.04,13822900,0.04,0.04,13822900
미래에셋맵스리츠,357250,16,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000
모니터랩,434480,17,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500
한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,13665,5,-695,-4.84,343,1798,1000000,343,-4.84,19.08,0.03,0.03,4690050,0.03,0.03,4690050
HANARO Fn K-푸드,438900,19,11820,3,0,0.00,671,54076,2150000,671,0.00,1.24,0.03,0.03,7931220,0.03,0.03,7931220
디와이씨,310870,20,1468,3,0,0.00,6452,39148,20687271,6452,0.00,16.48,0.03,0.03,9471536,0.03,0.03,9471536
산일전기,062040,21,59200,2,1600,2.78,9058,670922,30445200,9058,2.78,1.35,0.03,0.03,535358900,0.03,0.03,535358900
PLUS 일본엔화초단기국채(합성),489000,22,10350,5,-40,-0.38,470,266903,1800000,470,-0.38,0.18,0.03,0.03,4864500,0.03,0.03,4864500
모헨즈,006920,23,4880,3,0,0.00,2112,4764620,10920000,2112,0.00,0.04,0.02,0.02,10306560,0.02,0.02,10306560
코웨이,021240,24,86300,2,200,0.23,12945,195260,72563745,12945,0.23,6.63,0.02,0.02,1115930200,0.02,0.02,1115930200
하이스틸,071090,25,3880,3,0,0.00,3600,519101,20191471,3600,0.00,0.69,0.02,0.02,13968000,0.02,0.02,13968000
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,26,6550,3,0,0.00,6931,5340638,40000000,6931,0.00,0.13,0.02,0.02,45398050,0.02,0.02,45398050
엑스게이트,356680,27,7210,2,110,1.55,4919,164854,28543492,4919,1.55,2.98,0.02,0.02,34982400,0.02,0.02,34982400
에이아이코리아,364950,28,13390,3,0,0.00,1288,2310509,7931139,1288,0.00,0.06,0.02,0.02,17246320,0.02,0.02,17246320
플랜티넷,075130,29,2955,3,0,0.00,2654,408614,16622320,2654,0.00,0.65,0.02,0.02,7842570,0.02,0.02,7842570
대한제당,001790,30,3580,3,0,0.00,13581,32011682,89696580,13581,0.00,0.04,0.02,0.02,48619980,0.02,0.02,48619980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 3950 3 0 0.00 96887 12429031 11847232 96887 0.00 0.78 0.82 0.82 382703650 0.82 0.82 382703650
3 삼성 레버리지 항셍테크 ETN(H) B Q530119 2 35935 2 935 2.67 3000 16678 1000000 3000 2.67 17.99 0.30 0.30 107790000 0.30 0.30 107790000
4 형지I&C 011080 3 2325 3 0 0.00 61700 69518800 31541686 61700 0.00 0.09 0.20 0.20 143452500 0.20 0.20 143452500
5 대한제당우 001795 4 3670 3 0 0.00 6949 5346532 6482760 6949 0.00 0.13 0.11 0.11 25502830 0.11 0.11 25502830
6 태영건설우 009415 5 11030 3 0 0.00 608 126789 649974 608 0.00 0.48 0.09 0.09 6706240 0.09 0.09 6706240
7 흥국화재우 000545 6 9090 3 0 0.00 700 381003 768000 700 0.00 0.18 0.09 0.09 6363000 0.09 0.09 6363000
8 쎄크 081180 7 16330 3 0 0.00 7816 7480503 8725535 7816 0.00 0.10 0.09 0.09 127635280 0.09 0.09 127635280
9 옴니시스템 057540 8 971 5 -1 -0.10 45911 8723575 59449355 45911 -0.10 0.53 0.08 0.08 44580486 0.08 0.08 44580486
10 엑스큐어 070300 9 4065 3 0 0.00 7428 3861971 9928522 7428 0.00 0.19 0.07 0.07 30194820 0.07 0.07 30194820
11 에스퓨얼셀 288620 10 10850 2 90 0.84 3286 1684304 6979316 3286 0.84 0.20 0.05 0.05 35427710 0.05 0.05 35427710
12 아이즈비전 031310 11 2125 3 0 0.00 11442 20294564 25334636 11442 0.00 0.06 0.05 0.05 24314250 0.05 0.05 24314250
13 VITA MZ소비액티브 422260 12 9660 2 25 0.26 662 35767 1500000 662 0.26 1.85 0.04 0.04 6394920 0.04 0.04 6394920
14 KODEX 코스닥150선물인버스 251340 13 3915 3 0 0.00 29622 35133364 71200000 29622 0.00 0.08 0.04 0.04 115970130 0.04 0.04 115970130
15 아이스크림에듀 289010 14 6160 3 0 0.00 4988 13592532 13523317 4988 0.00 0.04 0.04 0.04 30726080 0.04 0.04 30726080
16 일정실업 008500 15 31850 3 0 0.00 434 88370 1200000 434 0.00 0.49 0.04 0.04 13822900 0.04 0.04 13822900
17 미래에셋맵스리츠 357250 16 2770 3 0 0.00 9000 46701 24995105 9000 0.00 19.27 0.04 0.04 24930000 0.04 0.04 24930000
18 모니터랩 434480 17 4750 3 0 0.00 4306 4861395 12310300 4306 0.00 0.09 0.03 0.03 20453500 0.03 0.03 20453500
19 한투 인버스 2X 플래티넘 선물 ETN Q570070 18 13665 5 -695 -4.84 343 1798 1000000 343 -4.84 19.08 0.03 0.03 4690050 0.03 0.03 4690050
20 HANARO Fn K-푸드 438900 19 11820 3 0 0.00 671 54076 2150000 671 0.00 1.24 0.03 0.03 7931220 0.03 0.03 7931220
21 디와이씨 310870 20 1468 3 0 0.00 6452 39148 20687271 6452 0.00 16.48 0.03 0.03 9471536 0.03 0.03 9471536
22 산일전기 062040 21 59200 2 1600 2.78 9058 670922 30445200 9058 2.78 1.35 0.03 0.03 535358900 0.03 0.03 535358900
23 PLUS 일본엔화초단기국채(합성) 489000 22 10350 5 -40 -0.38 470 266903 1800000 470 -0.38 0.18 0.03 0.03 4864500 0.03 0.03 4864500
24 모헨즈 006920 23 4880 3 0 0.00 2112 4764620 10920000 2112 0.00 0.04 0.02 0.02 10306560 0.02 0.02 10306560
25 코웨이 021240 24 86300 2 200 0.23 12945 195260 72563745 12945 0.23 6.63 0.02 0.02 1115930200 0.02 0.02 1115930200
26 하이스틸 071090 25 3880 3 0 0.00 3600 519101 20191471 3600 0.00 0.69 0.02 0.02 13968000 0.02 0.02 13968000
27 삼성 인버스 2X 코스닥150 선물 ETN Q530107 26 6550 3 0 0.00 6931 5340638 40000000 6931 0.00 0.13 0.02 0.02 45398050 0.02 0.02 45398050
28 엑스게이트 356680 27 7210 2 110 1.55 4919 164854 28543492 4919 1.55 2.98 0.02 0.02 34982400 0.02 0.02 34982400
29 에이아이코리아 364950 28 13390 3 0 0.00 1288 2310509 7931139 1288 0.00 0.06 0.02 0.02 17246320 0.02 0.02 17246320
30 플랜티넷 075130 29 2955 3 0 0.00 2654 408614 16622320 2654 0.00 0.65 0.02 0.02 7842570 0.02 0.02 7842570
31 대한제당 001790 30 3580 3 0 0.00 13581 32011682 89696580 13581 0.00 0.04 0.02 0.02 48619980 0.02 0.02 48619980

31
top30/20250507/top30-avtr-20250507-091001.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
포메탈,119500,1,4450,2,500,12.66,4849979,12429031,11847232,4849979,12.66,39.02,40.94,40.94,21151645298,40.12,40.12,21151645298
상지건설,042940,2,30000,2,3750,14.29,873774,5056244,3981814,873774,14.29,17.28,21.94,21.94,26709479300,22.36,22.36,26709479300
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,3,54345,5,-890,-1.61,59665,276,280000,59665,-1.61,9999.99,21.31,21.31,3243311490,21.31,21.31,3243311490
일정실업,008500,4,26450,5,-5400,-16.95,247265,88370,1200000,247265,-16.95,279.81,20.61,20.61,6711431600,21.15,21.15,6711431600
형지I&C,011080,5,2410,2,85,3.66,6239597,69518800,31541686,6239597,3.66,8.98,19.78,19.78,15097185609,19.86,19.86,15097185609
대보마그네틱,290670,6,18900,2,3400,21.94,1385433,3766856,7857660,1385433,21.94,36.78,17.63,17.63,24543887665,16.53,16.53,24543887665
평화홀딩스,010770,7,5550,2,1040,23.06,2423586,5854653,14625466,2423586,23.06,41.40,16.57,16.57,13743057095,16.93,16.93,13743057095
엠디바이스,226590,8,13750,2,1050,8.27,1613447,12356325,10567784,1613447,8.27,13.06,15.27,15.27,21622752855,14.88,14.88,21622752855
대영포장,014160,9,1368,2,184,15.54,10987234,15063134,108394549,10987234,15.54,72.94,10.14,10.14,15123199821,10.20,10.20,15123199821
SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,78877,276786,800000,78877,-3.03,28.50,9.86,9.86,820866807,9.87,9.87,820866807
평화산업,090080,11,1244,2,183,17.25,4791794,7570013,54902259,4791794,17.25,63.30,8.73,8.73,6015542265,8.81,8.81,6015542265
태양금속,004100,12,2290,5,-765,-25.04,2737368,14529586,36700000,2737368,-25.04,18.84,7.46,7.46,6315358569,7.51,7.51,6315358569
대한제당우,001795,13,3275,5,-395,-10.76,474603,5346532,6482760,474603,-10.76,8.88,7.32,7.32,1549514243,7.30,7.30,1549514243
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,14,10115,5,-175,-1.70,53426,135916,800000,53426,-1.70,39.31,6.68,6.68,540731170,6.68,6.68,540731170
아이스크림에듀,289010,15,5800,5,-360,-5.84,883950,13592532,13523317,883950,-5.84,6.50,6.54,6.54,4888772580,6.23,6.23,4888772580
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,16,9615,5,-75,-0.77,129919,300454,2000000,129919,-0.77,43.24,6.50,6.50,1254884770,6.53,6.53,1254884770
서울옥션,063170,17,8550,2,520,6.48,1127034,1156601,17774267,1127034,6.48,97.44,6.34,6.34,9839508750,6.47,6.47,9839508750
KODEX 코스닥150선물인버스,251340,18,3950,2,35,0.89,4417223,35133364,71200000,4417223,0.89,12.57,6.20,6.20,17330447984,6.16,6.16,17330447984
시공테크,020710,19,7890,5,-900,-10.24,1155180,20078658,20047970,1155180,-10.24,5.75,5.76,5.76,9087324205,5.74,5.74,9087324205
태양금속우,004105,20,3265,5,-870,-21.04,168826,1143491,3300000,168826,-21.04,14.76,5.12,5.12,556072407,5.16,5.16,556072407
쎄크,081180,21,16710,2,380,2.33,433664,7480503,8725535,433664,2.33,5.80,4.97,4.97,7195331765,4.93,4.93,7195331765
꿈비,407400,22,11200,5,-80,-0.71,606462,1414995,12410178,606462,-0.71,42.86,4.89,4.89,6931763850,4.99,4.99,6931763850
오리엔트정공,065500,23,10390,2,530,5.38,1538367,17279664,31742912,1538367,5.38,8.90,4.85,4.85,16052257915,4.87,4.87,16052257915
KODEX 200선물인버스2X,252670,24,2150,5,-10,-0.46,25940626,110818600,535300000,25940626,-0.46,23.41,4.85,4.85,55136101919,4.79,4.79,55136101919
인벤티지랩,389470,25,48000,2,1100,2.35,510960,3041453,10624200,510960,2.35,16.80,4.81,4.81,23977401525,4.70,4.70,23977401525
태영건설우,009415,26,9350,5,-1680,-15.23,30291,126789,649974,30291,-15.23,23.89,4.66,4.66,282809050,4.65,4.65,282809050
오파스넷,173130,27,5740,5,-1210,-17.41,596396,1107345,13046473,596396,-17.41,53.86,4.57,4.57,3418225360,4.56,4.56,3418225360
버넥트,438700,28,5640,2,290,5.42,496754,1616016,11144890,496754,5.42,30.74,4.46,4.46,2872324535,4.57,4.57,2872324535
흥국화재우,000545,29,9360,2,270,2.97,33932,381003,768000,33932,2.97,8.91,4.42,4.42,327377570,4.55,4.55,327377570
아이즈비전,031310,30,2165,2,40,1.88,1057763,20294564,25334636,1057763,1.88,5.21,4.18,4.18,2323207070,4.24,4.24,2323207070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4450 2 500 12.66 4849979 12429031 11847232 4849979 12.66 39.02 40.94 40.94 21151645298 40.12 40.12 21151645298
3 상지건설 042940 2 30000 2 3750 14.29 873774 5056244 3981814 873774 14.29 17.28 21.94 21.94 26709479300 22.36 22.36 26709479300
4 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 3 54345 5 -890 -1.61 59665 276 280000 59665 -1.61 9999.99 21.31 21.31 3243311490 21.31 21.31 3243311490
5 일정실업 008500 4 26450 5 -5400 -16.95 247265 88370 1200000 247265 -16.95 279.81 20.61 20.61 6711431600 21.15 21.15 6711431600
6 형지I&C 011080 5 2410 2 85 3.66 6239597 69518800 31541686 6239597 3.66 8.98 19.78 19.78 15097185609 19.86 19.86 15097185609
7 대보마그네틱 290670 6 18900 2 3400 21.94 1385433 3766856 7857660 1385433 21.94 36.78 17.63 17.63 24543887665 16.53 16.53 24543887665
8 평화홀딩스 010770 7 5550 2 1040 23.06 2423586 5854653 14625466 2423586 23.06 41.40 16.57 16.57 13743057095 16.93 16.93 13743057095
9 엠디바이스 226590 8 13750 2 1050 8.27 1613447 12356325 10567784 1613447 8.27 13.06 15.27 15.27 21622752855 14.88 14.88 21622752855
10 대영포장 014160 9 1368 2 184 15.54 10987234 15063134 108394549 10987234 15.54 72.94 10.14 10.14 15123199821 10.20 10.20 15123199821
11 SOL 팔란티어미국채커버드콜혼합 0040X0 10 10400 5 -325 -3.03 78877 276786 800000 78877 -3.03 28.50 9.86 9.86 820866807 9.87 9.87 820866807
12 평화산업 090080 11 1244 2 183 17.25 4791794 7570013 54902259 4791794 17.25 63.30 8.73 8.73 6015542265 8.81 8.81 6015542265
13 태양금속 004100 12 2290 5 -765 -25.04 2737368 14529586 36700000 2737368 -25.04 18.84 7.46 7.46 6315358569 7.51 7.51 6315358569
14 대한제당우 001795 13 3275 5 -395 -10.76 474603 5346532 6482760 474603 -10.76 8.88 7.32 7.32 1549514243 7.30 7.30 1549514243
15 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 14 10115 5 -175 -1.70 53426 135916 800000 53426 -1.70 39.31 6.68 6.68 540731170 6.68 6.68 540731170
16 아이스크림에듀 289010 15 5800 5 -360 -5.84 883950 13592532 13523317 883950 -5.84 6.50 6.54 6.54 4888772580 6.23 6.23 4888772580
17 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 16 9615 5 -75 -0.77 129919 300454 2000000 129919 -0.77 43.24 6.50 6.50 1254884770 6.53 6.53 1254884770
18 서울옥션 063170 17 8550 2 520 6.48 1127034 1156601 17774267 1127034 6.48 97.44 6.34 6.34 9839508750 6.47 6.47 9839508750
19 KODEX 코스닥150선물인버스 251340 18 3950 2 35 0.89 4417223 35133364 71200000 4417223 0.89 12.57 6.20 6.20 17330447984 6.16 6.16 17330447984
20 시공테크 020710 19 7890 5 -900 -10.24 1155180 20078658 20047970 1155180 -10.24 5.75 5.76 5.76 9087324205 5.74 5.74 9087324205
21 태양금속우 004105 20 3265 5 -870 -21.04 168826 1143491 3300000 168826 -21.04 14.76 5.12 5.12 556072407 5.16 5.16 556072407
22 쎄크 081180 21 16710 2 380 2.33 433664 7480503 8725535 433664 2.33 5.80 4.97 4.97 7195331765 4.93 4.93 7195331765
23 꿈비 407400 22 11200 5 -80 -0.71 606462 1414995 12410178 606462 -0.71 42.86 4.89 4.89 6931763850 4.99 4.99 6931763850
24 오리엔트정공 065500 23 10390 2 530 5.38 1538367 17279664 31742912 1538367 5.38 8.90 4.85 4.85 16052257915 4.87 4.87 16052257915
25 KODEX 200선물인버스2X 252670 24 2150 5 -10 -0.46 25940626 110818600 535300000 25940626 -0.46 23.41 4.85 4.85 55136101919 4.79 4.79 55136101919
26 인벤티지랩 389470 25 48000 2 1100 2.35 510960 3041453 10624200 510960 2.35 16.80 4.81 4.81 23977401525 4.70 4.70 23977401525
27 태영건설우 009415 26 9350 5 -1680 -15.23 30291 126789 649974 30291 -15.23 23.89 4.66 4.66 282809050 4.65 4.65 282809050
28 오파스넷 173130 27 5740 5 -1210 -17.41 596396 1107345 13046473 596396 -17.41 53.86 4.57 4.57 3418225360 4.56 4.56 3418225360
29 버넥트 438700 28 5640 2 290 5.42 496754 1616016 11144890 496754 5.42 30.74 4.46 4.46 2872324535 4.57 4.57 2872324535
30 흥국화재우 000545 29 9360 2 270 2.97 33932 381003 768000 33932 2.97 8.91 4.42 4.42 327377570 4.55 4.55 327377570
31 아이즈비전 031310 30 2165 2 40 1.88 1057763 20294564 25334636 1057763 1.88 5.21 4.18 4.18 2323207070 4.24 4.24 2323207070

31
top30/20250507/top30-avtr-20250507-092001.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
포메탈,119500,1,4785,2,835,21.14,8096619,12429031,11847232,8096619,21.14,65.14,68.34,68.34,36231806726,63.91,63.91,36231806726
엠디바이스,226590,2,14190,2,1490,11.73,3377077,12356325,10567784,3377077,11.73,27.33,31.96,31.96,46218384475,30.82,30.82,46218384475
상지건설,042940,3,29650,2,3400,12.95,1202293,5056244,3981814,1202293,12.95,23.78,30.19,30.19,36532585725,30.94,30.94,36532585725
대보마그네틱,290670,4,20150,1,4650,30.00,2198566,3766856,7857660,2198566,30.00,58.37,27.98,27.98,40537840105,25.60,25.60,40537840105
일정실업,008500,5,26750,5,-5100,-16.01,326261,88370,1200000,326261,-16.01,369.20,27.19,27.19,8814463325,27.46,27.46,8814463325
형지I&C,011080,6,2330,2,5,0.22,7614039,69518800,31541686,7614039,0.22,10.95,24.14,24.14,18327033365,24.94,24.94,18327033365
KIWOOM 25-09 미국채권(AA-이상)액티브,467620,7,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165
평화홀딩스,010770,8,5740,2,1230,27.27,2930656,5854653,14625466,2930656,27.27,50.06,20.04,20.04,16613687240,19.79,19.79,16613687240
TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9680,5,-215,-2.17,177563,597444,1100000,177563,-2.17,29.72,16.14,16.14,1715862092,16.11,16.11,1715862092
SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,125005,276786,800000,125005,-3.03,45.16,15.63,15.63,1300962722,15.64,15.64,1300962722
평화산업,090080,11,1300,2,239,22.53,7003979,7570013,54902259,7003979,22.53,92.52,12.76,12.76,8835725199,12.38,12.38,8835725199
대영포장,014160,12,1389,2,205,17.31,12962778,15063134,108394549,12962778,17.31,86.06,11.96,11.96,17851271995,11.86,11.86,17851271995
메가터치,446540,13,4740,2,310,7.00,2184542,9976338,20771000,2184542,7.00,21.90,10.52,10.52,10112370597,10.27,10.27,10112370597
KODEX 코스닥150선물인버스,251340,14,3970,2,55,1.40,6929130,35133364,71200000,6929130,1.40,19.72,9.73,9.73,27290934291,9.65,9.65,27290934291
태양금속,004100,15,2325,5,-730,-23.90,3525530,14529586,36700000,3525530,-23.90,24.26,9.61,9.61,8120960437,9.52,9.52,8120960437
대한제당우,001795,16,3330,5,-340,-9.26,606278,5346532,6482760,606278,-9.26,11.34,9.35,9.35,1988167048,9.21,9.21,1988167048
아이스크림에듀,289010,17,5610,5,-550,-8.93,1241597,13592532,13523317,1241597,-8.93,9.13,9.18,9.18,6905900175,9.10,9.10,6905900175
꿈비,407400,18,10370,5,-910,-8.07,1128500,1414995,12410178,1128500,-8.07,79.75,9.09,9.09,12488690485,9.70,9.70,12488690485
시공테크,020710,19,7850,5,-940,-10.69,1741086,20078658,20047970,1741086,-10.69,8.67,8.68,8.68,13654807835,8.68,8.68,13654807835
버넥트,438700,20,6120,2,770,14.39,894674,1616016,11144890,894674,14.39,55.36,8.03,8.03,5265455305,7.72,7.72,5265455305
인벤티지랩,389470,21,48400,2,1500,3.20,823687,3041453,10624200,823687,3.20,27.08,7.75,7.75,38904224225,7.57,7.57,38904224225
쎄크,081180,22,16660,2,330,2.02,652616,7480503,8725535,652616,2.02,8.72,7.48,7.48,10843631455,7.46,7.46,10843631455
서울옥션,063170,23,8390,2,360,4.48,1321926,1156601,17774267,1321926,4.48,114.29,7.44,7.44,11483398900,7.70,7.70,11483398900
태영건설우,009415,24,11610,2,580,5.26,48167,126789,649974,48167,5.26,37.99,7.41,7.41,473102190,6.27,6.27,473102190
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10080,5,-210,-2.04,57110,135916,800000,57110,-2.04,42.02,7.14,7.14,577955075,7.17,7.17,577955075
태양금속우,004105,26,3260,5,-875,-21.16,226455,1143491,3300000,226455,-21.16,19.80,6.86,6.86,746200257,6.94,6.94,746200257
윌비스,008600,27,775,2,115,17.42,4563917,1575838,67236039,4563917,17.42,289.62,6.79,6.79,3447402171,6.62,6.62,3447402171
TIGER 200선물인버스2X,252710,28,2280,5,-10,-0.44,1754586,2108889,26400000,1754586,-0.44,83.20,6.65,6.65,3982497968,6.62,6.62,3982497968
자이글,234920,29,4975,2,670,15.56,894166,333769,13530910,894166,15.56,267.90,6.61,6.61,4328037830,6.43,6.43,4328037830
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9615,5,-75,-0.77,129997,300454,2000000,129997,-0.77,43.27,6.50,6.50,1255634740,6.53,6.53,1255634740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 포메탈 119500 1 4785 2 835 21.14 8096619 12429031 11847232 8096619 21.14 65.14 68.34 68.34 36231806726 63.91 63.91 36231806726
3 엠디바이스 226590 2 14190 2 1490 11.73 3377077 12356325 10567784 3377077 11.73 27.33 31.96 31.96 46218384475 30.82 30.82 46218384475
4 상지건설 042940 3 29650 2 3400 12.95 1202293 5056244 3981814 1202293 12.95 23.78 30.19 30.19 36532585725 30.94 30.94 36532585725
5 대보마그네틱 290670 4 20150 1 4650 30.00 2198566 3766856 7857660 2198566 30.00 58.37 27.98 27.98 40537840105 25.60 25.60 40537840105
6 일정실업 008500 5 26750 5 -5100 -16.01 326261 88370 1200000 326261 -16.01 369.20 27.19 27.19 8814463325 27.46 27.46 8814463325
7 형지I&C 011080 6 2330 2 5 0.22 7614039 69518800 31541686 7614039 0.22 10.95 24.14 24.14 18327033365 24.94 24.94 18327033365
8 KIWOOM 25-09 미국채권(AA-이상)액티브 467620 7 54280 5 -955 -1.73 59719 276 280000 59719 -1.73 9999.99 21.33 21.33 3246247165 21.36 21.36 3246247165
9 평화홀딩스 010770 8 5740 2 1230 27.27 2930656 5854653 14625466 2930656 27.27 50.06 20.04 20.04 16613687240 19.79 19.79 16613687240
10 TIMEFOLIO 미국배당다우존스액티브 0036D0 9 9680 5 -215 -2.17 177563 597444 1100000 177563 -2.17 29.72 16.14 16.14 1715862092 16.11 16.11 1715862092
11 SOL 팔란티어미국채커버드콜혼합 0040X0 10 10400 5 -325 -3.03 125005 276786 800000 125005 -3.03 45.16 15.63 15.63 1300962722 15.64 15.64 1300962722
12 평화산업 090080 11 1300 2 239 22.53 7003979 7570013 54902259 7003979 22.53 92.52 12.76 12.76 8835725199 12.38 12.38 8835725199
13 대영포장 014160 12 1389 2 205 17.31 12962778 15063134 108394549 12962778 17.31 86.06 11.96 11.96 17851271995 11.86 11.86 17851271995
14 메가터치 446540 13 4740 2 310 7.00 2184542 9976338 20771000 2184542 7.00 21.90 10.52 10.52 10112370597 10.27 10.27 10112370597
15 KODEX 코스닥150선물인버스 251340 14 3970 2 55 1.40 6929130 35133364 71200000 6929130 1.40 19.72 9.73 9.73 27290934291 9.65 9.65 27290934291
16 태양금속 004100 15 2325 5 -730 -23.90 3525530 14529586 36700000 3525530 -23.90 24.26 9.61 9.61 8120960437 9.52 9.52 8120960437
17 대한제당우 001795 16 3330 5 -340 -9.26 606278 5346532 6482760 606278 -9.26 11.34 9.35 9.35 1988167048 9.21 9.21 1988167048
18 아이스크림에듀 289010 17 5610 5 -550 -8.93 1241597 13592532 13523317 1241597 -8.93 9.13 9.18 9.18 6905900175 9.10 9.10 6905900175
19 꿈비 407400 18 10370 5 -910 -8.07 1128500 1414995 12410178 1128500 -8.07 79.75 9.09 9.09 12488690485 9.70 9.70 12488690485
20 시공테크 020710 19 7850 5 -940 -10.69 1741086 20078658 20047970 1741086 -10.69 8.67 8.68 8.68 13654807835 8.68 8.68 13654807835
21 버넥트 438700 20 6120 2 770 14.39 894674 1616016 11144890 894674 14.39 55.36 8.03 8.03 5265455305 7.72 7.72 5265455305
22 인벤티지랩 389470 21 48400 2 1500 3.20 823687 3041453 10624200 823687 3.20 27.08 7.75 7.75 38904224225 7.57 7.57 38904224225
23 쎄크 081180 22 16660 2 330 2.02 652616 7480503 8725535 652616 2.02 8.72 7.48 7.48 10843631455 7.46 7.46 10843631455
24 서울옥션 063170 23 8390 2 360 4.48 1321926 1156601 17774267 1321926 4.48 114.29 7.44 7.44 11483398900 7.70 7.70 11483398900
25 태영건설우 009415 24 11610 2 580 5.26 48167 126789 649974 48167 5.26 37.99 7.41 7.41 473102190 6.27 6.27 473102190
26 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 25 10080 5 -210 -2.04 57110 135916 800000 57110 -2.04 42.02 7.14 7.14 577955075 7.17 7.17 577955075
27 태양금속우 004105 26 3260 5 -875 -21.16 226455 1143491 3300000 226455 -21.16 19.80 6.86 6.86 746200257 6.94 6.94 746200257
28 윌비스 008600 27 775 2 115 17.42 4563917 1575838 67236039 4563917 17.42 289.62 6.79 6.79 3447402171 6.62 6.62 3447402171
29 TIGER 200선물인버스2X 252710 28 2280 5 -10 -0.44 1754586 2108889 26400000 1754586 -0.44 83.20 6.65 6.65 3982497968 6.62 6.62 3982497968
30 자이글 234920 29 4975 2 670 15.56 894166 333769 13530910 894166 15.56 267.90 6.61 6.61 4328037830 6.43 6.43 4328037830
31 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 30 9615 5 -75 -0.77 129997 300454 2000000 129997 -0.77 43.27 6.50 6.50 1255634740 6.53 6.53 1255634740

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