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

Update 2025-05-19 241 top30,price

Browse Source
This commit is contained in:
ened
2025-05-19 18:01:33 +09:00
parent d4668043d0
commit 4813776c0f
241 changed files with 7440 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

2744
shop-products.csv
View File

File diff suppressed because it is too large Load Diff

31
top30/20250519/top30-atvtr-20250519-090002.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
한국피아이엠,448900,1,19930,2,130,0.66,27162,10923235,6004457,27162,0.66,0.25,0.45,0.45,538520330,0.45,0.45,538520330
일진파워,094820,2,10870,2,1050,10.69,24672,284844,15078709,24672,10.69,8.66,0.16,0.16,265853930,0.16,0.16,265853930
한진칼우,18064K,3,45500,3,0,0.00,710,848819,536766,710,0.00,0.08,0.13,0.13,32305000,0.13,0.13,32305000
티씨머티리얼즈,125020,4,5940,3,0,0.00,44830,6826636,34227815,44830,0.00,0.66,0.13,0.13,266290200,0.13,0.13,266290200
샌즈랩,411080,5,8850,5,-340,-3.70,19772,1478430,15267638,19772,-3.70,1.34,0.13,0.13,174343580,0.13,0.13,174343580
SKAI,357880,6,2740,2,125,4.78,43568,1222522,34047953,43568,4.78,3.56,0.13,0.13,117160740,0.13,0.13,117160740
청호ICT,012600,7,198,3,0,0.00,54883,12211203,46634517,54883,0.00,0.45,0.12,0.12,10866834,0.12,0.12,10866834
로킷헬스케어,376900,8,21200,3,0,0.00,11203,14372724,9669449,11203,0.00,0.08,0.12,0.12,237503600,0.12,0.12,237503600
파루,043200,9,985,3,0,0.00,37738,27996800,41804315,37738,0.00,0.13,0.09,0.09,37171930,0.09,0.09,37171930
한국수출포장,002200,10,2800,3,0,0.00,35000,21094,40000000,35000,0.00,165.92,0.09,0.09,98000000,0.09,0.09,98000000
윌비스,008600,11,695,5,-13,-1.84,56140,3135755,67236039,56140,-1.84,1.79,0.08,0.08,39284725,0.08,0.08,39284725
에스엘에스바이오,246250,12,2635,3,0,0.00,12179,715133,15348206,12179,0.00,1.70,0.08,0.08,32091665,0.08,0.08,32091665
RISE KOFR금리액티브(합성),479520,13,103510,2,5,0.00,2000,3208,2683000,2000,0.00,62.34,0.07,0.07,207020000,0.07,0.07,207020000
우진엔텍,457550,14,19620,2,480,2.51,6841,384816,9271339,6841,2.51,1.78,0.07,0.07,134099220,0.07,0.07,134099220
TIGER 바이오TOP10,364970,15,6840,5,-55,-0.80,11201,830600,19850000,11201,-0.80,1.35,0.06,0.06,76861760,0.06,0.06,76861760
오가노이드사이언스,476040,16,45550,3,0,0.00,3570,10287817,6505950,3570,0.00,0.03,0.05,0.05,162613500,0.05,0.05,162613500
ACE 테슬라밸류체인액티브,457480,17,14935,5,-95,-0.63,41182,3769734,82750000,41182,-0.63,1.09,0.05,0.05,616234365,0.05,0.05,616234365
KODEX 친환경조선해운액티브,445150,18,20700,3,0,0.00,925,29069,1950000,925,0.00,3.18,0.05,0.05,19147500,0.05,0.05,19147500
쎄크,081180,19,14550,3,0,0.00,3746,2064477,8775535,3746,0.00,0.18,0.04,0.04,54504300,0.04,0.04,54504300
엔젠바이오,354200,20,2200,3,0,0.00,7892,621374,19818734,7892,0.00,1.27,0.04,0.04,17362400,0.04,0.04,17362400
우리로,046970,21,1393,3,0,0.00,17000,1090668,43824999,17000,0.00,1.56,0.04,0.04,23681000,0.04,0.04,23681000
아이씨티케이,456010,22,17530,3,0,0.00,4984,2940440,13420676,4984,0.00,0.17,0.04,0.04,87369520,0.04,0.04,87369520
GH신소재,130500,23,2610,3,0,0.00,5178,334469,14545052,5178,0.00,1.55,0.04,0.04,13514970,0.04,0.04,13514970
원일티엔아이,136150,24,35000,3,0,0.00,2901,6777893,8381030,2901,0.00,0.04,0.03,0.03,101535000,0.03,0.03,101535000
마이크로투나노,424980,25,9710,3,0,0.00,1865,1943146,5918890,1865,0.00,0.10,0.03,0.03,18109150,0.03,0.03,18109150
폴라리스AI파마,041910,26,8590,3,0,0.00,3391,2113084,13501607,3391,0.00,0.16,0.03,0.03,29128690,0.03,0.03,29128690
한싹,430690,27,6000,3,0,0.00,2706,553608,10895327,2706,0.00,0.49,0.02,0.02,16236000,0.02,0.02,16236000
메리츠 레버리지 미국채30년 ETN(H),Q610038,28,4350,5,-235,-5.13,2447,81062,10000000,2447,-5.13,3.02,0.02,0.02,10742030,0.02,0.02,10742030
씨엔알리서치,359090,29,1025,3,0,0.00,13726,398548,56725891,13726,0.00,3.44,0.02,0.02,14069150,0.02,0.02,14069150
포바이포,389140,30,25900,3,0,0.00,2686,1868828,11112735,2686,0.00,0.14,0.02,0.02,69567400,0.02,0.02,69567400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국피아이엠 448900 1 19930 2 130 0.66 27162 10923235 6004457 27162 0.66 0.25 0.45 0.45 538520330 0.45 0.45 538520330
3 일진파워 094820 2 10870 2 1050 10.69 24672 284844 15078709 24672 10.69 8.66 0.16 0.16 265853930 0.16 0.16 265853930
4 한진칼우 18064K 3 45500 3 0 0.00 710 848819 536766 710 0.00 0.08 0.13 0.13 32305000 0.13 0.13 32305000
5 티씨머티리얼즈 125020 4 5940 3 0 0.00 44830 6826636 34227815 44830 0.00 0.66 0.13 0.13 266290200 0.13 0.13 266290200
6 샌즈랩 411080 5 8850 5 -340 -3.70 19772 1478430 15267638 19772 -3.70 1.34 0.13 0.13 174343580 0.13 0.13 174343580
7 SKAI 357880 6 2740 2 125 4.78 43568 1222522 34047953 43568 4.78 3.56 0.13 0.13 117160740 0.13 0.13 117160740
8 청호ICT 012600 7 198 3 0 0.00 54883 12211203 46634517 54883 0.00 0.45 0.12 0.12 10866834 0.12 0.12 10866834
9 로킷헬스케어 376900 8 21200 3 0 0.00 11203 14372724 9669449 11203 0.00 0.08 0.12 0.12 237503600 0.12 0.12 237503600
10 파루 043200 9 985 3 0 0.00 37738 27996800 41804315 37738 0.00 0.13 0.09 0.09 37171930 0.09 0.09 37171930
11 한국수출포장 002200 10 2800 3 0 0.00 35000 21094 40000000 35000 0.00 165.92 0.09 0.09 98000000 0.09 0.09 98000000
12 윌비스 008600 11 695 5 -13 -1.84 56140 3135755 67236039 56140 -1.84 1.79 0.08 0.08 39284725 0.08 0.08 39284725
13 에스엘에스바이오 246250 12 2635 3 0 0.00 12179 715133 15348206 12179 0.00 1.70 0.08 0.08 32091665 0.08 0.08 32091665
14 RISE KOFR금리액티브(합성) 479520 13 103510 2 5 0.00 2000 3208 2683000 2000 0.00 62.34 0.07 0.07 207020000 0.07 0.07 207020000
15 우진엔텍 457550 14 19620 2 480 2.51 6841 384816 9271339 6841 2.51 1.78 0.07 0.07 134099220 0.07 0.07 134099220
16 TIGER 바이오TOP10 364970 15 6840 5 -55 -0.80 11201 830600 19850000 11201 -0.80 1.35 0.06 0.06 76861760 0.06 0.06 76861760
17 오가노이드사이언스 476040 16 45550 3 0 0.00 3570 10287817 6505950 3570 0.00 0.03 0.05 0.05 162613500 0.05 0.05 162613500
18 ACE 테슬라밸류체인액티브 457480 17 14935 5 -95 -0.63 41182 3769734 82750000 41182 -0.63 1.09 0.05 0.05 616234365 0.05 0.05 616234365
19 KODEX 친환경조선해운액티브 445150 18 20700 3 0 0.00 925 29069 1950000 925 0.00 3.18 0.05 0.05 19147500 0.05 0.05 19147500
20 쎄크 081180 19 14550 3 0 0.00 3746 2064477 8775535 3746 0.00 0.18 0.04 0.04 54504300 0.04 0.04 54504300
21 엔젠바이오 354200 20 2200 3 0 0.00 7892 621374 19818734 7892 0.00 1.27 0.04 0.04 17362400 0.04 0.04 17362400
22 우리로 046970 21 1393 3 0 0.00 17000 1090668 43824999 17000 0.00 1.56 0.04 0.04 23681000 0.04 0.04 23681000
23 아이씨티케이 456010 22 17530 3 0 0.00 4984 2940440 13420676 4984 0.00 0.17 0.04 0.04 87369520 0.04 0.04 87369520
24 GH신소재 130500 23 2610 3 0 0.00 5178 334469 14545052 5178 0.00 1.55 0.04 0.04 13514970 0.04 0.04 13514970
25 원일티엔아이 136150 24 35000 3 0 0.00 2901 6777893 8381030 2901 0.00 0.04 0.03 0.03 101535000 0.03 0.03 101535000
26 마이크로투나노 424980 25 9710 3 0 0.00 1865 1943146 5918890 1865 0.00 0.10 0.03 0.03 18109150 0.03 0.03 18109150
27 폴라리스AI파마 041910 26 8590 3 0 0.00 3391 2113084 13501607 3391 0.00 0.16 0.03 0.03 29128690 0.03 0.03 29128690
28 한싹 430690 27 6000 3 0 0.00 2706 553608 10895327 2706 0.00 0.49 0.02 0.02 16236000 0.02 0.02 16236000
29 메리츠 레버리지 미국채30년 ETN(H) Q610038 28 4350 5 -235 -5.13 2447 81062 10000000 2447 -5.13 3.02 0.02 0.02 10742030 0.02 0.02 10742030
30 씨엔알리서치 359090 29 1025 3 0 0.00 13726 398548 56725891 13726 0.00 3.44 0.02 0.02 14069150 0.02 0.02 14069150
31 포바이포 389140 30 25900 3 0 0.00 2686 1868828 11112735 2686 0.00 0.14 0.02 0.02 69567400 0.02 0.02 69567400

31
top30/20250519/top30-atvtr-20250519-091001.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
이뮨온시아,424870,1,6250,2,2650,73.61,31190870,0,73004309,31190870,73.61,0.00,42.72,42.72,185617120955,40.68,40.68,185617120955
흥국화재우,000545,2,12090,2,2050,20.42,321412,832976,768000,321412,20.42,38.59,41.85,41.85,3669608740,39.52,39.52,3669608740
SDN,099220,3,1715,2,213,14.18,13020642,14708236,63779190,13020642,14.18,88.53,20.42,20.42,21891197058,20.01,20.01,21891197058
메디콕스,054180,4,259,2,32,14.10,13369853,2928354,82878283,13369853,14.10,456.57,16.13,16.13,3582437539,16.69,16.69,3582437539
마이크로컨텍솔,098120,5,15890,2,2180,15.90,1254861,213974,8312766,1254861,15.90,586.45,15.10,15.10,19776673600,14.97,14.97,19776673600
마니커에프앤지,195500,6,3865,2,410,11.87,1873622,79165,15978000,1873622,11.87,2366.73,11.73,11.73,7448922097,12.06,12.06,7448922097
파루,043200,7,1053,2,68,6.90,4373760,27996800,41804315,4373760,6.90,15.62,10.46,10.46,4755665706,10.80,10.80,4755665706
SOL 반도체후공정,475310,8,10245,5,-180,-1.73,112212,55030,1050000,112212,-1.73,203.91,10.69,10.69,1147817620,10.67,10.67,1147817620
한진칼우,18064K,9,39750,5,-5750,-12.64,58311,848819,536766,58311,-12.64,6.87,10.86,10.86,2187566450,10.25,10.25,2187566450
마니커,027740,10,1090,2,236,27.63,6270357,90421,63511228,6270357,27.63,6934.62,9.87,9.87,6897755250,9.96,9.96,6897755250
에스에너지,095910,11,2125,2,453,27.09,2187486,682856,20799762,2187486,27.09,320.34,10.52,10.52,4392700262,9.94,9.94,4392700262
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,10055,2,10,0.10,168576,222583,2000000,168576,0.10,75.74,8.43,8.43,1698031960,8.44,8.44,1698031960
진바이오텍,086060,13,4400,2,185,4.39,711185,10915839,8610587,711185,4.39,6.52,8.26,8.26,3142206056,8.29,8.29,3142206056
RISE 미국휴머노이드로봇,0036R0,14,11725,2,20,0.17,73613,111907,900000,73613,0.17,65.78,8.18,8.18,863545475,8.18,8.18,863545475
비츠로시스,054220,15,386,5,-33,-7.88,4407670,29794792,59953081,4407670,-7.88,14.79,7.35,7.35,1799169018,7.77,7.77,1799169018
SOL 팔란티어미국채커버드콜혼합,0040X0,16,10700,2,20,0.19,82595,108641,1100000,82595,0.19,76.03,7.51,7.51,882348505,7.50,7.50,882348505
씨엔플러스,115530,17,523,1,120,29.78,4759527,3627085,67963000,4759527,29.78,131.22,7.00,7.00,2420047365,6.81,6.81,2420047365
KODEX 코스닥150선물인버스,251340,18,4000,2,35,0.88,4072297,17335492,60400000,4072297,0.88,23.49,6.74,6.74,16345938654,6.77,6.77,16345938654
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,18160,5,-580,-3.09,66385,334200,1000000,66385,-3.09,19.86,6.64,6.64,1205583490,6.64,6.64,1205583490
로킷헬스케어,376900,20,21150,5,-50,-0.24,633772,14372724,9669449,633772,-0.24,4.41,6.55,6.55,13364301975,6.53,6.53,13364301975
TIGER 반도체TOP10레버리지,488080,21,4650,5,-240,-4.91,346713,547084,5650000,346713,-4.91,63.37,6.14,6.14,1624444941,6.18,6.18,1624444941
넥스트아이,137940,22,976,5,-72,-6.87,4785602,15323373,85368992,4785602,-6.87,31.23,5.61,5.61,5045794528,6.06,6.06,5045794528
하림,136480,23,3470,2,435,14.33,6257983,386059,106209702,6257983,14.33,1620.99,5.89,5.89,21826895270,5.92,5.92,21826895270
대성파인텍,104040,24,1163,2,61,5.54,2489000,5904052,47224987,2489000,5.54,42.16,5.27,5.27,2955028842,5.38,5.38,2955028842
HANARO 코스닥150선물레버리지,306530,25,6655,5,-175,-2.56,15753,2880,300000,15753,-2.56,546.98,5.25,5.25,104862995,5.25,5.25,104862995
오가노이드사이언스,476040,26,43150,5,-2400,-5.27,285200,10287817,6505950,285200,-5.27,2.77,4.38,4.38,12466201825,4.44,4.44,12466201825
HD현대에너지솔루션,322000,27,55700,2,9200,19.78,469899,2783559,11200000,469899,19.78,16.88,4.20,4.20,26195744400,4.20,4.20,26195744400
형지글로벌,308100,28,5340,5,-440,-7.61,352901,5296417,8704152,352901,-7.61,6.66,4.05,4.05,1898969810,4.09,4.09,1898969810
한국피아이엠,448900,29,19950,2,150,0.76,234016,10923235,6004457,234016,0.76,2.14,3.90,3.90,4652933920,3.88,3.88,4652933920
프롬바이오,377220,30,2910,5,-115,-3.80,1097521,12752862,28310000,1097521,-3.80,8.61,3.88,3.88,3180108737,3.86,3.86,3180108737
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6250 2 2650 73.61 31190870 0 73004309 31190870 73.61 0.00 42.72 42.72 185617120955 40.68 40.68 185617120955
3 흥국화재우 000545 2 12090 2 2050 20.42 321412 832976 768000 321412 20.42 38.59 41.85 41.85 3669608740 39.52 39.52 3669608740
4 SDN 099220 3 1715 2 213 14.18 13020642 14708236 63779190 13020642 14.18 88.53 20.42 20.42 21891197058 20.01 20.01 21891197058
5 메디콕스 054180 4 259 2 32 14.10 13369853 2928354 82878283 13369853 14.10 456.57 16.13 16.13 3582437539 16.69 16.69 3582437539
6 마이크로컨텍솔 098120 5 15890 2 2180 15.90 1254861 213974 8312766 1254861 15.90 586.45 15.10 15.10 19776673600 14.97 14.97 19776673600
7 마니커에프앤지 195500 6 3865 2 410 11.87 1873622 79165 15978000 1873622 11.87 2366.73 11.73 11.73 7448922097 12.06 12.06 7448922097
8 파루 043200 7 1053 2 68 6.90 4373760 27996800 41804315 4373760 6.90 15.62 10.46 10.46 4755665706 10.80 10.80 4755665706
9 SOL 반도체후공정 475310 8 10245 5 -180 -1.73 112212 55030 1050000 112212 -1.73 203.91 10.69 10.69 1147817620 10.67 10.67 1147817620
10 한진칼우 18064K 9 39750 5 -5750 -12.64 58311 848819 536766 58311 -12.64 6.87 10.86 10.86 2187566450 10.25 10.25 2187566450
11 마니커 027740 10 1090 2 236 27.63 6270357 90421 63511228 6270357 27.63 6934.62 9.87 9.87 6897755250 9.96 9.96 6897755250
12 에스에너지 095910 11 2125 2 453 27.09 2187486 682856 20799762 2187486 27.09 320.34 10.52 10.52 4392700262 9.94 9.94 4392700262
13 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 12 10055 2 10 0.10 168576 222583 2000000 168576 0.10 75.74 8.43 8.43 1698031960 8.44 8.44 1698031960
14 진바이오텍 086060 13 4400 2 185 4.39 711185 10915839 8610587 711185 4.39 6.52 8.26 8.26 3142206056 8.29 8.29 3142206056
15 RISE 미국휴머노이드로봇 0036R0 14 11725 2 20 0.17 73613 111907 900000 73613 0.17 65.78 8.18 8.18 863545475 8.18 8.18 863545475
16 비츠로시스 054220 15 386 5 -33 -7.88 4407670 29794792 59953081 4407670 -7.88 14.79 7.35 7.35 1799169018 7.77 7.77 1799169018
17 SOL 팔란티어미국채커버드콜혼합 0040X0 16 10700 2 20 0.19 82595 108641 1100000 82595 0.19 76.03 7.51 7.51 882348505 7.50 7.50 882348505
18 씨엔플러스 115530 17 523 1 120 29.78 4759527 3627085 67963000 4759527 29.78 131.22 7.00 7.00 2420047365 6.81 6.81 2420047365
19 KODEX 코스닥150선물인버스 251340 18 4000 2 35 0.88 4072297 17335492 60400000 4072297 0.88 23.49 6.74 6.74 16345938654 6.77 6.77 16345938654
20 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 19 18160 5 -580 -3.09 66385 334200 1000000 66385 -3.09 19.86 6.64 6.64 1205583490 6.64 6.64 1205583490
21 로킷헬스케어 376900 20 21150 5 -50 -0.24 633772 14372724 9669449 633772 -0.24 4.41 6.55 6.55 13364301975 6.53 6.53 13364301975
22 TIGER 반도체TOP10레버리지 488080 21 4650 5 -240 -4.91 346713 547084 5650000 346713 -4.91 63.37 6.14 6.14 1624444941 6.18 6.18 1624444941
23 넥스트아이 137940 22 976 5 -72 -6.87 4785602 15323373 85368992 4785602 -6.87 31.23 5.61 5.61 5045794528 6.06 6.06 5045794528
24 하림 136480 23 3470 2 435 14.33 6257983 386059 106209702 6257983 14.33 1620.99 5.89 5.89 21826895270 5.92 5.92 21826895270
25 대성파인텍 104040 24 1163 2 61 5.54 2489000 5904052 47224987 2489000 5.54 42.16 5.27 5.27 2955028842 5.38 5.38 2955028842
26 HANARO 코스닥150선물레버리지 306530 25 6655 5 -175 -2.56 15753 2880 300000 15753 -2.56 546.98 5.25 5.25 104862995 5.25 5.25 104862995
27 오가노이드사이언스 476040 26 43150 5 -2400 -5.27 285200 10287817 6505950 285200 -5.27 2.77 4.38 4.38 12466201825 4.44 4.44 12466201825
28 HD현대에너지솔루션 322000 27 55700 2 9200 19.78 469899 2783559 11200000 469899 19.78 16.88 4.20 4.20 26195744400 4.20 4.20 26195744400
29 형지글로벌 308100 28 5340 5 -440 -7.61 352901 5296417 8704152 352901 -7.61 6.66 4.05 4.05 1898969810 4.09 4.09 1898969810
30 한국피아이엠 448900 29 19950 2 150 0.76 234016 10923235 6004457 234016 0.76 2.14 3.90 3.90 4652933920 3.88 3.88 4652933920
31 프롬바이오 377220 30 2910 5 -115 -3.80 1097521 12752862 28310000 1097521 -3.80 8.61 3.88 3.88 3180108737 3.86 3.86 3180108737

31
top30/20250519/top30-atvtr-20250519-092001.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
흥국화재우,000545,1,12760,2,2720,27.09,566369,832976,768000,566369,27.09,67.99,73.75,73.75,6708260475,68.45,68.45,6708260475
이뮨온시아,424870,2,6150,2,2550,70.83,39097214,0,73004309,39097214,70.83,0.00,53.55,53.55,234156525570,52.15,52.15,234156525570
메디콕스,054180,3,238,2,11,4.85,22151761,2928354,82878283,22151761,4.85,756.46,26.73,26.73,5784820161,29.33,29.33,5784820161
SDN,099220,4,1655,2,153,10.19,17197949,14708236,63779190,17197949,10.19,116.93,26.96,26.96,28913789323,27.39,27.39,28913789323
마이크로컨텍솔,098120,5,16300,2,2590,18.89,1945773,213974,8312766,1945773,18.89,909.35,23.41,23.41,31211956075,23.03,23.03,31211956075
로킷헬스케어,376900,6,21850,2,650,3.07,2127156,14372724,9669449,2127156,3.07,14.80,22.00,22.00,46583817725,22.05,22.05,46583817725
마니커,027740,7,1074,2,220,25.76,11703151,90421,63511228,11703151,25.76,9999.99,18.43,18.43,12849416582,18.84,18.84,12849416582
에스에너지,095910,8,1945,2,273,16.33,3583225,682856,20799762,3583225,16.33,524.74,17.23,17.23,7230303885,17.87,17.87,7230303885
마니커에프앤지,195500,9,3780,2,325,9.41,2655603,79165,15978000,2655603,9.41,3354.52,16.62,16.62,10440137392,17.29,17.29,10440137392
한진칼우,18064K,10,37000,5,-8500,-18.68,83606,848819,536766,83606,-18.68,9.85,15.58,15.58,3175929625,15.99,15.99,3175929625
파루,043200,11,1018,2,33,3.35,5138873,27996800,41804315,5138873,3.35,18.36,12.29,12.29,5552345810,13.05,13.05,5552345810
진바이오텍,086060,12,4315,2,100,2.37,978769,10915839,8610587,978769,2.37,8.97,11.37,11.37,4313084237,11.61,11.61,4313084237
한국피아이엠,448900,13,20150,2,350,1.77,666819,10923235,6004457,666819,1.77,6.10,11.11,11.11,13466728595,11.13,11.13,13466728595
SOL 팔란티어미국채커버드콜혼합,0040X0,14,10690,2,10,0.09,122416,108641,1100000,122416,0.09,112.68,11.13,11.13,1308064975,11.12,11.12,1308064975
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,18150,5,-590,-3.15,109961,334200,1000000,109961,-3.15,32.90,11.00,11.00,1997110050,11.00,11.00,1997110050
SOL 반도체후공정,475310,16,10220,5,-205,-1.97,113330,55030,1050000,113330,-1.97,205.94,10.79,10.79,1159262110,10.80,10.80,1159262110
비츠로시스,054220,17,393,5,-26,-6.21,5390371,29794792,59953081,5390371,-6.21,18.09,8.99,8.99,2182735141,9.26,9.26,2182735141
하림,136480,18,3340,2,305,10.05,9495447,386059,106209702,9495447,10.05,2459.58,8.94,8.94,32723510081,9.22,9.22,32723510081
수젠텍,253840,19,6675,2,1165,21.14,1617489,137934,16743200,1617489,21.14,1172.65,9.66,9.66,10180461550,9.11,9.11,10180461550
엠에스씨,009780,20,8900,2,970,12.23,1576107,2155063,17600000,1576107,12.23,73.14,8.96,8.96,14030591215,8.96,8.96,14030591215
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,10060,2,15,0.15,171756,222583,2000000,171756,0.15,77.16,8.59,8.59,1730025232,8.60,8.60,1730025232
RISE 미국휴머노이드로봇,0036R0,22,11715,2,10,0.09,77143,111907,900000,77143,0.09,68.93,8.57,8.57,904901075,8.58,8.58,904901075
KODEX 코스닥150선물인버스,251340,23,4015,2,50,1.26,5125875,17335492,60400000,5125875,1.26,29.57,8.49,8.49,20567771639,8.48,8.48,20567771639
PLUS 차이나AI테크TOP10,0047N0,24,10205,2,35,0.34,61518,371277,750000,61518,0.34,16.57,8.20,8.20,627657068,8.20,8.20,627657068
넥스트아이,137940,25,952,5,-96,-9.16,6141606,15323373,85368992,6141606,-9.16,40.08,7.19,7.19,6356734049,7.82,7.82,6356734049
TIGER 반도체TOP10레버리지,488080,26,4635,5,-255,-5.21,425852,547084,5650000,425852,-5.21,77.84,7.54,7.54,1991655271,7.61,7.61,1991655271
SOL 미국양자컴퓨팅TOP10,0023A0,27,12915,2,330,2.62,108503,186565,1450000,108503,2.62,58.16,7.48,7.48,1404145473,7.50,7.50,1404145473
씨엔플러스,115530,28,523,1,120,29.78,5116163,3627085,67963000,5116163,29.78,141.05,7.53,7.53,2606567993,7.33,7.33,2606567993
KODEX 미국서학개미,473460,29,17765,5,-60,-0.34,1049471,273617,14500000,1049471,-0.34,383.55,7.24,7.24,18652665438,7.24,7.24,18652665438
티씨머티리얼즈,125020,30,6210,2,270,4.55,2491655,6826636,34227815,2491655,4.55,36.50,7.28,7.28,15235921875,7.17,7.17,15235921875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12760 2 2720 27.09 566369 832976 768000 566369 27.09 67.99 73.75 73.75 6708260475 68.45 68.45 6708260475
3 이뮨온시아 424870 2 6150 2 2550 70.83 39097214 0 73004309 39097214 70.83 0.00 53.55 53.55 234156525570 52.15 52.15 234156525570
4 메디콕스 054180 3 238 2 11 4.85 22151761 2928354 82878283 22151761 4.85 756.46 26.73 26.73 5784820161 29.33 29.33 5784820161
5 SDN 099220 4 1655 2 153 10.19 17197949 14708236 63779190 17197949 10.19 116.93 26.96 26.96 28913789323 27.39 27.39 28913789323
6 마이크로컨텍솔 098120 5 16300 2 2590 18.89 1945773 213974 8312766 1945773 18.89 909.35 23.41 23.41 31211956075 23.03 23.03 31211956075
7 로킷헬스케어 376900 6 21850 2 650 3.07 2127156 14372724 9669449 2127156 3.07 14.80 22.00 22.00 46583817725 22.05 22.05 46583817725
8 마니커 027740 7 1074 2 220 25.76 11703151 90421 63511228 11703151 25.76 9999.99 18.43 18.43 12849416582 18.84 18.84 12849416582
9 에스에너지 095910 8 1945 2 273 16.33 3583225 682856 20799762 3583225 16.33 524.74 17.23 17.23 7230303885 17.87 17.87 7230303885
10 마니커에프앤지 195500 9 3780 2 325 9.41 2655603 79165 15978000 2655603 9.41 3354.52 16.62 16.62 10440137392 17.29 17.29 10440137392
11 한진칼우 18064K 10 37000 5 -8500 -18.68 83606 848819 536766 83606 -18.68 9.85 15.58 15.58 3175929625 15.99 15.99 3175929625
12 파루 043200 11 1018 2 33 3.35 5138873 27996800 41804315 5138873 3.35 18.36 12.29 12.29 5552345810 13.05 13.05 5552345810
13 진바이오텍 086060 12 4315 2 100 2.37 978769 10915839 8610587 978769 2.37 8.97 11.37 11.37 4313084237 11.61 11.61 4313084237
14 한국피아이엠 448900 13 20150 2 350 1.77 666819 10923235 6004457 666819 1.77 6.10 11.11 11.11 13466728595 11.13 11.13 13466728595
15 SOL 팔란티어미국채커버드콜혼합 0040X0 14 10690 2 10 0.09 122416 108641 1100000 122416 0.09 112.68 11.13 11.13 1308064975 11.12 11.12 1308064975
16 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 15 18150 5 -590 -3.15 109961 334200 1000000 109961 -3.15 32.90 11.00 11.00 1997110050 11.00 11.00 1997110050
17 SOL 반도체후공정 475310 16 10220 5 -205 -1.97 113330 55030 1050000 113330 -1.97 205.94 10.79 10.79 1159262110 10.80 10.80 1159262110
18 비츠로시스 054220 17 393 5 -26 -6.21 5390371 29794792 59953081 5390371 -6.21 18.09 8.99 8.99 2182735141 9.26 9.26 2182735141
19 하림 136480 18 3340 2 305 10.05 9495447 386059 106209702 9495447 10.05 2459.58 8.94 8.94 32723510081 9.22 9.22 32723510081
20 수젠텍 253840 19 6675 2 1165 21.14 1617489 137934 16743200 1617489 21.14 1172.65 9.66 9.66 10180461550 9.11 9.11 10180461550
21 엠에스씨 009780 20 8900 2 970 12.23 1576107 2155063 17600000 1576107 12.23 73.14 8.96 8.96 14030591215 8.96 8.96 14030591215
22 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 21 10060 2 15 0.15 171756 222583 2000000 171756 0.15 77.16 8.59 8.59 1730025232 8.60 8.60 1730025232
23 RISE 미국휴머노이드로봇 0036R0 22 11715 2 10 0.09 77143 111907 900000 77143 0.09 68.93 8.57 8.57 904901075 8.58 8.58 904901075
24 KODEX 코스닥150선물인버스 251340 23 4015 2 50 1.26 5125875 17335492 60400000 5125875 1.26 29.57 8.49 8.49 20567771639 8.48 8.48 20567771639
25 PLUS 차이나AI테크TOP10 0047N0 24 10205 2 35 0.34 61518 371277 750000 61518 0.34 16.57 8.20 8.20 627657068 8.20 8.20 627657068
26 넥스트아이 137940 25 952 5 -96 -9.16 6141606 15323373 85368992 6141606 -9.16 40.08 7.19 7.19 6356734049 7.82 7.82 6356734049
27 TIGER 반도체TOP10레버리지 488080 26 4635 5 -255 -5.21 425852 547084 5650000 425852 -5.21 77.84 7.54 7.54 1991655271 7.61 7.61 1991655271
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 12915 2 330 2.62 108503 186565 1450000 108503 2.62 58.16 7.48 7.48 1404145473 7.50 7.50 1404145473
29 씨엔플러스 115530 28 523 1 120 29.78 5116163 3627085 67963000 5116163 29.78 141.05 7.53 7.53 2606567993 7.33 7.33 2606567993
30 KODEX 미국서학개미 473460 29 17765 5 -60 -0.34 1049471 273617 14500000 1049471 -0.34 383.55 7.24 7.24 18652665438 7.24 7.24 18652665438
31 티씨머티리얼즈 125020 30 6210 2 270 4.55 2491655 6826636 34227815 2491655 4.55 36.50 7.28 7.28 15235921875 7.17 7.17 15235921875

31
top30/20250519/top30-atvtr-20250519-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12670,2,2630,26.20,783462,832976,768000,783462,26.20,94.06,102.01,102.01,9520157255,97.84,97.84,9520157255
이뮨온시아,424870,2,6630,2,3030,84.17,52258235,0,73004309,52258235,84.17,0.00,71.58,71.58,319084654020,65.92,65.92,319084654020
메디콕스,054180,3,244,2,17,7.49,27020181,2928354,82878283,27020181,7.49,922.71,32.60,32.60,6964943667,34.44,34.44,6964943667
SDN,099220,4,1609,2,107,7.12,19861968,14708236,63779190,19861968,7.12,135.04,31.14,31.14,33253933833,32.40,32.40,33253933833
로킷헬스케어,376900,5,21750,2,550,2.59,2815148,14372724,9669449,2815148,2.59,19.59,29.11,29.11,61753216325,29.36,29.36,61753216325
마이크로컨텍솔,098120,6,16250,2,2540,18.53,2153461,213974,8312766,2153461,18.53,1006.41,25.91,25.91,34577814805,25.60,25.60,34577814805
마니커,027740,7,1095,2,241,28.22,14396757,90421,63511228,14396757,28.22,9999.99,22.67,22.67,15725603299,22.61,22.61,15725603299
에스에너지,095910,8,1898,2,226,13.52,4197193,682856,20799762,4197193,13.52,614.65,20.18,20.18,8423906558,21.34,21.34,8423906558
한진칼우,18064K,9,36800,5,-8700,-19.12,110462,848819,536766,110462,-19.12,13.01,20.58,20.58,4166094900,21.09,21.09,4166094900
마니커에프앤지,195500,10,3765,2,310,8.97,2841217,79165,15978000,2841217,8.97,3588.98,17.78,17.78,11137085198,18.51,18.51,11137085198
수젠텍,253840,11,6860,2,1350,24.50,3160311,137934,16743200,3160311,24.50,2291.18,18.88,18.88,20662715055,17.99,17.99,20662715055
대성파인텍,104040,12,1263,2,161,14.61,7235241,5904052,47224987,7235241,14.61,122.55,15.32,15.32,8845052531,14.83,14.83,8845052531
파루,043200,13,1041,2,56,5.69,5824782,27996800,41804315,5824782,5.69,20.81,13.93,13.93,6252016404,14.37,14.37,6252016404
진바이오텍,086060,14,4285,2,70,1.66,1181182,10915839,8610587,1181182,1.66,10.82,13.72,13.72,5176841098,14.03,14.03,5176841098
랩지노믹스,084650,15,2455,2,310,14.45,10021114,954784,74239990,10021114,14.45,1049.57,13.50,13.50,23940534624,13.14,13.14,23940534624
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,18185,5,-555,-2.96,129962,334200,1000000,129962,-2.96,38.89,13.00,13.00,2360828225,12.98,12.98,2360828225
한국피아이엠,448900,17,20400,2,600,3.03,770403,10923235,6004457,770403,3.03,7.05,12.83,12.83,15568855495,12.71,12.71,15568855495
PLUS 차이나AI테크TOP10,0047N0,18,10205,2,35,0.34,95283,371277,750000,95283,0.34,25.66,12.70,12.70,972441093,12.71,12.71,972441093
SOL 팔란티어미국채커버드콜혼합,0040X0,19,10695,2,15,0.14,124216,108641,1100000,124216,0.14,114.34,11.29,11.29,1327307200,11.28,11.28,1327307200
KODEX 코스닥150선물인버스,251340,20,4045,2,80,2.02,6711010,17335492,60400000,6711010,2.02,38.71,11.11,11.11,26953404742,11.03,11.03,26953404742
SOL 반도체후공정,475310,21,10120,5,-305,-2.93,113679,55030,1050000,113679,-2.93,206.58,10.83,10.83,1162810595,10.94,10.94,1162810595
엠에스씨,009780,22,9140,2,1210,15.26,1875257,2155063,17600000,1875257,15.26,87.02,10.65,10.65,16746392100,10.41,10.41,16746392100
하림,136480,23,3320,2,285,9.39,10552386,386059,106209702,10552386,9.39,2733.36,9.94,9.94,36218146103,10.27,10.27,36218146103
비츠로시스,054220,24,389,5,-30,-7.16,5897315,29794792,59953081,5897315,-7.16,19.79,9.84,9.84,2380773112,10.21,10.21,2380773112
넥스트아이,137940,25,916,5,-132,-12.60,7659840,15323373,85368992,7659840,-12.60,49.99,8.97,8.97,7763526724,9.93,9.93,7763526724
티씨머티리얼즈,125020,26,6220,2,280,4.71,3431515,6826636,34227815,3431515,4.71,50.27,10.03,10.03,21092547505,9.91,9.91,21092547505
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9980,2,60,0.60,124009,213426,1300000,124009,0.60,58.10,9.54,9.54,1237692430,9.54,9.54,1237692430
TIMEFOLIO 차이나AI테크액티브,0043Y0,28,10185,2,20,0.20,160095,452664,1750000,160095,0.20,35.37,9.15,9.15,1635463117,9.18,9.18,1635463117
오가노이드사이언스,476040,29,42000,5,-3550,-7.79,558849,10287817,6505950,558849,-7.79,5.43,8.59,8.59,24079263450,8.81,8.81,24079263450
RISE 미국휴머노이드로봇,0036R0,30,11710,2,5,0.04,77945,111907,900000,77945,0.04,69.65,8.66,8.66,914295675,8.68,8.68,914295675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12670 2 2630 26.20 783462 832976 768000 783462 26.20 94.06 102.01 102.01 9520157255 97.84 97.84 9520157255
3 이뮨온시아 424870 2 6630 2 3030 84.17 52258235 0 73004309 52258235 84.17 0.00 71.58 71.58 319084654020 65.92 65.92 319084654020
4 메디콕스 054180 3 244 2 17 7.49 27020181 2928354 82878283 27020181 7.49 922.71 32.60 32.60 6964943667 34.44 34.44 6964943667
5 SDN 099220 4 1609 2 107 7.12 19861968 14708236 63779190 19861968 7.12 135.04 31.14 31.14 33253933833 32.40 32.40 33253933833
6 로킷헬스케어 376900 5 21750 2 550 2.59 2815148 14372724 9669449 2815148 2.59 19.59 29.11 29.11 61753216325 29.36 29.36 61753216325
7 마이크로컨텍솔 098120 6 16250 2 2540 18.53 2153461 213974 8312766 2153461 18.53 1006.41 25.91 25.91 34577814805 25.60 25.60 34577814805
8 마니커 027740 7 1095 2 241 28.22 14396757 90421 63511228 14396757 28.22 9999.99 22.67 22.67 15725603299 22.61 22.61 15725603299
9 에스에너지 095910 8 1898 2 226 13.52 4197193 682856 20799762 4197193 13.52 614.65 20.18 20.18 8423906558 21.34 21.34 8423906558
10 한진칼우 18064K 9 36800 5 -8700 -19.12 110462 848819 536766 110462 -19.12 13.01 20.58 20.58 4166094900 21.09 21.09 4166094900
11 마니커에프앤지 195500 10 3765 2 310 8.97 2841217 79165 15978000 2841217 8.97 3588.98 17.78 17.78 11137085198 18.51 18.51 11137085198
12 수젠텍 253840 11 6860 2 1350 24.50 3160311 137934 16743200 3160311 24.50 2291.18 18.88 18.88 20662715055 17.99 17.99 20662715055
13 대성파인텍 104040 12 1263 2 161 14.61 7235241 5904052 47224987 7235241 14.61 122.55 15.32 15.32 8845052531 14.83 14.83 8845052531
14 파루 043200 13 1041 2 56 5.69 5824782 27996800 41804315 5824782 5.69 20.81 13.93 13.93 6252016404 14.37 14.37 6252016404
15 진바이오텍 086060 14 4285 2 70 1.66 1181182 10915839 8610587 1181182 1.66 10.82 13.72 13.72 5176841098 14.03 14.03 5176841098
16 랩지노믹스 084650 15 2455 2 310 14.45 10021114 954784 74239990 10021114 14.45 1049.57 13.50 13.50 23940534624 13.14 13.14 23940534624
17 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 16 18185 5 -555 -2.96 129962 334200 1000000 129962 -2.96 38.89 13.00 13.00 2360828225 12.98 12.98 2360828225
18 한국피아이엠 448900 17 20400 2 600 3.03 770403 10923235 6004457 770403 3.03 7.05 12.83 12.83 15568855495 12.71 12.71 15568855495
19 PLUS 차이나AI테크TOP10 0047N0 18 10205 2 35 0.34 95283 371277 750000 95283 0.34 25.66 12.70 12.70 972441093 12.71 12.71 972441093
20 SOL 팔란티어미국채커버드콜혼합 0040X0 19 10695 2 15 0.14 124216 108641 1100000 124216 0.14 114.34 11.29 11.29 1327307200 11.28 11.28 1327307200
21 KODEX 코스닥150선물인버스 251340 20 4045 2 80 2.02 6711010 17335492 60400000 6711010 2.02 38.71 11.11 11.11 26953404742 11.03 11.03 26953404742
22 SOL 반도체후공정 475310 21 10120 5 -305 -2.93 113679 55030 1050000 113679 -2.93 206.58 10.83 10.83 1162810595 10.94 10.94 1162810595
23 엠에스씨 009780 22 9140 2 1210 15.26 1875257 2155063 17600000 1875257 15.26 87.02 10.65 10.65 16746392100 10.41 10.41 16746392100
24 하림 136480 23 3320 2 285 9.39 10552386 386059 106209702 10552386 9.39 2733.36 9.94 9.94 36218146103 10.27 10.27 36218146103
25 비츠로시스 054220 24 389 5 -30 -7.16 5897315 29794792 59953081 5897315 -7.16 19.79 9.84 9.84 2380773112 10.21 10.21 2380773112
26 넥스트아이 137940 25 916 5 -132 -12.60 7659840 15323373 85368992 7659840 -12.60 49.99 8.97 8.97 7763526724 9.93 9.93 7763526724
27 티씨머티리얼즈 125020 26 6220 2 280 4.71 3431515 6826636 34227815 3431515 4.71 50.27 10.03 10.03 21092547505 9.91 9.91 21092547505
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9980 2 60 0.60 124009 213426 1300000 124009 0.60 58.10 9.54 9.54 1237692430 9.54 9.54 1237692430
29 TIMEFOLIO 차이나AI테크액티브 0043Y0 28 10185 2 20 0.20 160095 452664 1750000 160095 0.20 35.37 9.15 9.15 1635463117 9.18 9.18 1635463117
30 오가노이드사이언스 476040 29 42000 5 -3550 -7.79 558849 10287817 6505950 558849 -7.79 5.43 8.59 8.59 24079263450 8.81 8.81 24079263450
31 RISE 미국휴머노이드로봇 0036R0 30 11710 2 5 0.04 77945 111907 900000 77945 0.04 69.65 8.66 8.66 914295675 8.68 8.68 914295675

31
top30/20250519/top30-atvtr-20250519-094001.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
흥국화재우,000545,1,11570,2,1530,15.24,922294,832976,768000,922294,15.24,110.72,120.09,120.09,11200212070,126.05,126.05,11200212070
이뮨온시아,424870,2,7130,2,3530,98.06,66600147,0,73004309,66600147,98.06,0.00,91.23,91.23,418533103765,80.41,80.41,418533103765
메디콕스,054180,3,237,2,10,4.41,29738415,2928354,82878283,29738415,4.41,1015.53,35.88,35.88,7611290197,38.75,38.75,7611290197
SDN,099220,4,1610,2,108,7.19,21424936,14708236,63779190,21424936,7.19,145.67,33.59,33.59,35770918827,34.84,34.84,35770918827
로킷헬스케어,376900,5,21150,5,-50,-0.24,3132140,14372724,9669449,3132140,-0.24,21.79,32.39,32.39,68553255850,33.52,33.52,68553255850
마니커,027740,6,1092,2,238,27.87,17795850,90421,63511228,17795850,27.87,9999.99,28.02,28.02,19472334625,28.08,28.08,19472334625
마이크로컨텍솔,098120,7,16000,2,2290,16.70,2290028,213974,8312766,2290028,16.70,1070.24,27.55,27.55,36776189385,27.65,27.65,36776189385
대성파인텍,104040,8,1301,2,199,18.06,11828594,5904052,47224987,11828594,18.06,200.35,25.05,25.05,14835766172,24.15,24.15,14835766172
한진칼우,18064K,9,37650,5,-7850,-17.25,120911,848819,536766,120911,-17.25,14.24,22.53,22.53,4554333375,22.54,22.54,4554333375
수젠텍,253840,10,6640,2,1130,20.51,3789473,137934,16743200,3789473,20.51,2747.31,22.63,22.63,24944284270,22.44,22.44,24944284270
에스에너지,095910,11,1945,2,273,16.33,4489969,682856,20799762,4489969,16.33,657.53,21.59,21.59,8989744373,22.22,22.22,8989744373
마니커에프앤지,195500,12,3800,2,345,9.99,3169660,79165,15978000,3169660,9.99,4003.87,19.84,19.84,12388697292,20.40,20.40,12388697292
PLUS 차이나AI테크TOP10,0047N0,13,10170,3,0,0.00,148998,371277,750000,148998,0.00,40.13,19.87,19.87,1518999908,19.91,19.91,1518999908
진바이오텍,086060,14,4320,2,105,2.49,1430084,10915839,8610587,1430084,2.49,13.10,16.61,16.61,6263454715,16.84,16.84,6263454715
랩지노믹스,084650,15,2405,2,260,12.12,12281186,954784,74239990,12281186,12.12,1286.28,16.54,16.54,29458429866,16.50,16.50,29458429866
파루,043200,16,1050,2,65,6.60,6486765,27996800,41804315,6486765,6.60,23.17,15.52,15.52,6942085303,15.82,15.82,6942085303
한국피아이엠,448900,17,20050,2,250,1.26,877552,10923235,6004457,877552,1.26,8.03,14.62,14.62,17719438825,14.72,14.72,17719438825
티씨머티리얼즈,125020,18,6150,2,210,3.54,4730512,6826636,34227815,4730512,3.54,69.29,13.82,13.82,29172265370,13.86,13.86,29172265370
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,19,10540,5,-20,-0.19,107931,106550,800000,107931,-0.19,101.30,13.49,13.49,1134242580,13.45,13.45,1134242580
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,20,18170,5,-570,-3.04,129963,334200,1000000,129963,-3.04,38.89,13.00,13.00,2360846395,12.99,12.99,2360846395
엠에스씨,009780,21,9320,2,1390,17.53,2365823,2155063,17600000,2365823,17.53,109.78,13.44,13.44,21307941445,12.99,12.99,21307941445
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,7583180,17335492,60400000,7583180,1.77,43.74,12.55,12.55,30475243472,12.50,12.50,30475243472
비츠로시스,054220,23,383,5,-36,-8.59,7041939,29794792,59953081,7041939,-8.59,23.63,11.75,11.75,2815174877,12.26,12.26,2815174877
하림,136480,24,3410,2,375,12.36,12490482,386059,106209702,12490482,12.36,3235.38,11.76,11.76,42792995394,11.82,11.82,42792995394
휴마시스,205470,25,1490,2,184,14.09,15060694,839135,129375009,15060694,14.09,1794.79,11.64,11.64,22720389219,11.79,11.79,22720389219
SOL 팔란티어미국채커버드콜혼합,0040X0,26,10715,2,35,0.33,128705,108641,1100000,128705,0.33,118.47,11.70,11.70,1375288345,11.67,11.67,1375288345
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9970,2,50,0.50,151122,213426,1300000,151122,0.50,70.81,11.62,11.62,1508181700,11.64,11.64,1508181700
넥스트아이,137940,28,883,5,-165,-15.74,8471504,15323373,85368992,8471504,-15.74,55.28,9.92,9.92,8500321400,11.28,11.28,8500321400
SOL 반도체후공정,475310,29,10100,5,-325,-3.12,116028,55030,1050000,116028,-3.12,210.85,11.05,11.05,1186576770,11.19,11.19,1186576770
오가노이드사이언스,476040,30,41250,5,-4300,-9.44,668467,10287817,6505950,668467,-9.44,6.50,10.27,10.27,28637832575,10.67,10.67,28637832575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11570 2 1530 15.24 922294 832976 768000 922294 15.24 110.72 120.09 120.09 11200212070 126.05 126.05 11200212070
3 이뮨온시아 424870 2 7130 2 3530 98.06 66600147 0 73004309 66600147 98.06 0.00 91.23 91.23 418533103765 80.41 80.41 418533103765
4 메디콕스 054180 3 237 2 10 4.41 29738415 2928354 82878283 29738415 4.41 1015.53 35.88 35.88 7611290197 38.75 38.75 7611290197
5 SDN 099220 4 1610 2 108 7.19 21424936 14708236 63779190 21424936 7.19 145.67 33.59 33.59 35770918827 34.84 34.84 35770918827
6 로킷헬스케어 376900 5 21150 5 -50 -0.24 3132140 14372724 9669449 3132140 -0.24 21.79 32.39 32.39 68553255850 33.52 33.52 68553255850
7 마니커 027740 6 1092 2 238 27.87 17795850 90421 63511228 17795850 27.87 9999.99 28.02 28.02 19472334625 28.08 28.08 19472334625
8 마이크로컨텍솔 098120 7 16000 2 2290 16.70 2290028 213974 8312766 2290028 16.70 1070.24 27.55 27.55 36776189385 27.65 27.65 36776189385
9 대성파인텍 104040 8 1301 2 199 18.06 11828594 5904052 47224987 11828594 18.06 200.35 25.05 25.05 14835766172 24.15 24.15 14835766172
10 한진칼우 18064K 9 37650 5 -7850 -17.25 120911 848819 536766 120911 -17.25 14.24 22.53 22.53 4554333375 22.54 22.54 4554333375
11 수젠텍 253840 10 6640 2 1130 20.51 3789473 137934 16743200 3789473 20.51 2747.31 22.63 22.63 24944284270 22.44 22.44 24944284270
12 에스에너지 095910 11 1945 2 273 16.33 4489969 682856 20799762 4489969 16.33 657.53 21.59 21.59 8989744373 22.22 22.22 8989744373
13 마니커에프앤지 195500 12 3800 2 345 9.99 3169660 79165 15978000 3169660 9.99 4003.87 19.84 19.84 12388697292 20.40 20.40 12388697292
14 PLUS 차이나AI테크TOP10 0047N0 13 10170 3 0 0.00 148998 371277 750000 148998 0.00 40.13 19.87 19.87 1518999908 19.91 19.91 1518999908
15 진바이오텍 086060 14 4320 2 105 2.49 1430084 10915839 8610587 1430084 2.49 13.10 16.61 16.61 6263454715 16.84 16.84 6263454715
16 랩지노믹스 084650 15 2405 2 260 12.12 12281186 954784 74239990 12281186 12.12 1286.28 16.54 16.54 29458429866 16.50 16.50 29458429866
17 파루 043200 16 1050 2 65 6.60 6486765 27996800 41804315 6486765 6.60 23.17 15.52 15.52 6942085303 15.82 15.82 6942085303
18 한국피아이엠 448900 17 20050 2 250 1.26 877552 10923235 6004457 877552 1.26 8.03 14.62 14.62 17719438825 14.72 14.72 17719438825
19 티씨머티리얼즈 125020 18 6150 2 210 3.54 4730512 6826636 34227815 4730512 3.54 69.29 13.82 13.82 29172265370 13.86 13.86 29172265370
20 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 19 10540 5 -20 -0.19 107931 106550 800000 107931 -0.19 101.30 13.49 13.49 1134242580 13.45 13.45 1134242580
21 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 20 18170 5 -570 -3.04 129963 334200 1000000 129963 -3.04 38.89 13.00 13.00 2360846395 12.99 12.99 2360846395
22 엠에스씨 009780 21 9320 2 1390 17.53 2365823 2155063 17600000 2365823 17.53 109.78 13.44 13.44 21307941445 12.99 12.99 21307941445
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 7583180 17335492 60400000 7583180 1.77 43.74 12.55 12.55 30475243472 12.50 12.50 30475243472
24 비츠로시스 054220 23 383 5 -36 -8.59 7041939 29794792 59953081 7041939 -8.59 23.63 11.75 11.75 2815174877 12.26 12.26 2815174877
25 하림 136480 24 3410 2 375 12.36 12490482 386059 106209702 12490482 12.36 3235.38 11.76 11.76 42792995394 11.82 11.82 42792995394
26 휴마시스 205470 25 1490 2 184 14.09 15060694 839135 129375009 15060694 14.09 1794.79 11.64 11.64 22720389219 11.79 11.79 22720389219
27 SOL 팔란티어미국채커버드콜혼합 0040X0 26 10715 2 35 0.33 128705 108641 1100000 128705 0.33 118.47 11.70 11.70 1375288345 11.67 11.67 1375288345
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9970 2 50 0.50 151122 213426 1300000 151122 0.50 70.81 11.62 11.62 1508181700 11.64 11.64 1508181700
29 넥스트아이 137940 28 883 5 -165 -15.74 8471504 15323373 85368992 8471504 -15.74 55.28 9.92 9.92 8500321400 11.28 11.28 8500321400
30 SOL 반도체후공정 475310 29 10100 5 -325 -3.12 116028 55030 1050000 116028 -3.12 210.85 11.05 11.05 1186576770 11.19 11.19 1186576770
31 오가노이드사이언스 476040 30 41250 5 -4300 -9.44 668467 10287817 6505950 668467 -9.44 6.50 10.27 10.27 28637832575 10.67 10.67 28637832575

31
top30/20250519/top30-atvtr-20250519-095002.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
흥국화재우,000545,1,11280,2,1240,12.35,1054052,832976,768000,1054052,12.35,126.54,137.25,137.25,12695772465,146.55,146.55,12695772465
이뮨온시아,424870,2,7170,2,3570,99.17,73033580,0,73004309,73033580,99.17,0.00,100.04,100.04,463986372775,88.64,88.64,463986372775
메디콕스,054180,3,235,2,8,3.52,32072332,2928354,82878283,32072332,3.52,1095.23,38.70,38.70,8162021490,41.91,41.91,8162021490
SDN,099220,4,1595,2,93,6.19,22210982,14708236,63779190,22210982,6.19,151.01,34.82,34.82,37032240063,36.40,36.40,37032240063
로킷헬스케어,376900,5,21200,3,0,0.00,3300330,14372724,9669449,3300330,0.00,22.96,34.13,34.13,72094132350,35.17,35.17,72094132350
마이크로컨텍솔,098120,6,16940,2,3230,23.56,2598400,213974,8312766,2598400,23.56,1214.35,31.26,31.26,41921878015,29.77,29.77,41921878015
마니커,027740,7,1098,2,244,28.57,18518028,90421,63511228,18518028,28.57,9999.99,29.16,29.16,20258151141,29.05,29.05,20258151141
대성파인텍,104040,8,1268,2,166,15.06,13406782,5904052,47224987,13406782,15.06,227.08,28.39,28.39,16860523636,28.16,28.16,16860523636
에스에너지,095910,9,2030,2,358,21.41,5465813,682856,20799762,5465813,21.41,800.43,26.28,26.28,10956693103,25.95,25.95,10956693103
한진칼우,18064K,10,36700,5,-8800,-19.34,130910,848819,536766,130910,-19.34,15.42,24.39,24.39,4929774300,25.03,25.03,4929774300
수젠텍,253840,11,6670,2,1160,21.05,4194074,137934,16743200,4194074,21.05,3040.64,25.05,25.05,27626732555,24.74,24.74,27626732555
마니커에프앤지,195500,12,3835,2,380,11.00,3498042,79165,15978000,3498042,11.00,4418.67,21.89,21.89,13644557488,22.27,22.27,13644557488
PLUS 차이나AI테크TOP10,0047N0,13,10175,2,5,0.05,157706,371277,750000,157706,0.05,42.48,21.03,21.03,1607436148,21.06,21.06,1607436148
티씨머티리얼즈,125020,14,6420,2,480,8.08,7122058,6826636,34227815,7122058,8.08,104.33,20.81,20.81,44381600475,20.20,20.20,44381600475
진바이오텍,086060,15,4285,2,70,1.66,1501639,10915839,8610587,1501639,1.66,13.76,17.44,17.44,6568709868,17.80,17.80,6568709868
랩지노믹스,084650,16,2410,2,265,12.35,13190383,954784,74239990,13190383,12.35,1381.50,17.77,17.77,31637825684,17.68,17.68,31637825684
센코,347000,17,2810,2,50,1.81,5709266,28855868,33004976,5709266,1.81,19.79,17.30,17.30,16175301436,17.44,17.44,16175301436
파루,043200,18,1032,2,47,4.77,6784726,27996800,41804315,6784726,4.77,24.23,16.23,16.23,7251122860,16.81,16.81,7251122860
엠에스씨,009780,19,9340,2,1410,17.78,3008860,2155063,17600000,3008860,17.78,139.62,17.10,17.10,27440266990,16.69,16.69,27440266990
한국피아이엠,448900,20,19950,2,150,0.76,914847,10923235,6004457,914847,0.76,8.38,15.24,15.24,18464229955,15.41,15.41,18464229955
넥스트아이,137940,21,862,5,-186,-17.75,10470002,15323373,85368992,10470002,-17.75,68.33,12.26,12.26,10204227586,13.87,13.87,10204227586
KODEX 코스닥150선물인버스,251340,22,4040,2,75,1.89,8342289,17335492,60400000,8342289,1.89,48.12,13.81,13.81,33543622214,13.75,13.75,33543622214
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,23,10500,5,-60,-0.57,108400,106550,800000,108400,-0.57,101.74,13.55,13.55,1139178555,13.56,13.56,1139178555
하림,136480,24,3425,2,390,12.85,13996907,386059,106209702,13996907,12.85,3625.59,13.18,13.18,47929219851,13.18,13.18,47929219851
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,18135,5,-605,-3.23,130729,334200,1000000,130729,-3.23,39.12,13.07,13.07,2374743685,13.09,13.09,2374743685
휴마시스,205470,26,1478,2,172,13.17,16471237,839135,129375009,16471237,13.17,1962.88,12.73,12.73,24807857432,12.97,12.97,24807857432
비츠로시스,054220,27,380,5,-39,-9.31,7285912,29794792,59953081,7285912,-9.31,24.45,12.15,12.15,2908274368,12.77,12.77,2908274368
SOL 팔란티어미국채커버드콜혼합,0040X0,28,10680,3,0,0.00,131550,108641,1100000,131550,0.00,121.09,11.96,11.96,1405663460,11.97,11.97,1405663460
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9975,2,55,0.55,152670,213426,1300000,152670,0.55,71.53,11.74,11.74,1523611685,11.75,11.75,1523611685
오가노이드사이언스,476040,30,41350,5,-4200,-9.22,723795,10287817,6505950,723795,-9.22,7.04,11.13,11.13,30924001650,11.50,11.50,30924001650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11280 2 1240 12.35 1054052 832976 768000 1054052 12.35 126.54 137.25 137.25 12695772465 146.55 146.55 12695772465
3 이뮨온시아 424870 2 7170 2 3570 99.17 73033580 0 73004309 73033580 99.17 0.00 100.04 100.04 463986372775 88.64 88.64 463986372775
4 메디콕스 054180 3 235 2 8 3.52 32072332 2928354 82878283 32072332 3.52 1095.23 38.70 38.70 8162021490 41.91 41.91 8162021490
5 SDN 099220 4 1595 2 93 6.19 22210982 14708236 63779190 22210982 6.19 151.01 34.82 34.82 37032240063 36.40 36.40 37032240063
6 로킷헬스케어 376900 5 21200 3 0 0.00 3300330 14372724 9669449 3300330 0.00 22.96 34.13 34.13 72094132350 35.17 35.17 72094132350
7 마이크로컨텍솔 098120 6 16940 2 3230 23.56 2598400 213974 8312766 2598400 23.56 1214.35 31.26 31.26 41921878015 29.77 29.77 41921878015
8 마니커 027740 7 1098 2 244 28.57 18518028 90421 63511228 18518028 28.57 9999.99 29.16 29.16 20258151141 29.05 29.05 20258151141
9 대성파인텍 104040 8 1268 2 166 15.06 13406782 5904052 47224987 13406782 15.06 227.08 28.39 28.39 16860523636 28.16 28.16 16860523636
10 에스에너지 095910 9 2030 2 358 21.41 5465813 682856 20799762 5465813 21.41 800.43 26.28 26.28 10956693103 25.95 25.95 10956693103
11 한진칼우 18064K 10 36700 5 -8800 -19.34 130910 848819 536766 130910 -19.34 15.42 24.39 24.39 4929774300 25.03 25.03 4929774300
12 수젠텍 253840 11 6670 2 1160 21.05 4194074 137934 16743200 4194074 21.05 3040.64 25.05 25.05 27626732555 24.74 24.74 27626732555
13 마니커에프앤지 195500 12 3835 2 380 11.00 3498042 79165 15978000 3498042 11.00 4418.67 21.89 21.89 13644557488 22.27 22.27 13644557488
14 PLUS 차이나AI테크TOP10 0047N0 13 10175 2 5 0.05 157706 371277 750000 157706 0.05 42.48 21.03 21.03 1607436148 21.06 21.06 1607436148
15 티씨머티리얼즈 125020 14 6420 2 480 8.08 7122058 6826636 34227815 7122058 8.08 104.33 20.81 20.81 44381600475 20.20 20.20 44381600475
16 진바이오텍 086060 15 4285 2 70 1.66 1501639 10915839 8610587 1501639 1.66 13.76 17.44 17.44 6568709868 17.80 17.80 6568709868
17 랩지노믹스 084650 16 2410 2 265 12.35 13190383 954784 74239990 13190383 12.35 1381.50 17.77 17.77 31637825684 17.68 17.68 31637825684
18 센코 347000 17 2810 2 50 1.81 5709266 28855868 33004976 5709266 1.81 19.79 17.30 17.30 16175301436 17.44 17.44 16175301436
19 파루 043200 18 1032 2 47 4.77 6784726 27996800 41804315 6784726 4.77 24.23 16.23 16.23 7251122860 16.81 16.81 7251122860
20 엠에스씨 009780 19 9340 2 1410 17.78 3008860 2155063 17600000 3008860 17.78 139.62 17.10 17.10 27440266990 16.69 16.69 27440266990
21 한국피아이엠 448900 20 19950 2 150 0.76 914847 10923235 6004457 914847 0.76 8.38 15.24 15.24 18464229955 15.41 15.41 18464229955
22 넥스트아이 137940 21 862 5 -186 -17.75 10470002 15323373 85368992 10470002 -17.75 68.33 12.26 12.26 10204227586 13.87 13.87 10204227586
23 KODEX 코스닥150선물인버스 251340 22 4040 2 75 1.89 8342289 17335492 60400000 8342289 1.89 48.12 13.81 13.81 33543622214 13.75 13.75 33543622214
24 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 23 10500 5 -60 -0.57 108400 106550 800000 108400 -0.57 101.74 13.55 13.55 1139178555 13.56 13.56 1139178555
25 하림 136480 24 3425 2 390 12.85 13996907 386059 106209702 13996907 12.85 3625.59 13.18 13.18 47929219851 13.18 13.18 47929219851
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 18135 5 -605 -3.23 130729 334200 1000000 130729 -3.23 39.12 13.07 13.07 2374743685 13.09 13.09 2374743685
27 휴마시스 205470 26 1478 2 172 13.17 16471237 839135 129375009 16471237 13.17 1962.88 12.73 12.73 24807857432 12.97 12.97 24807857432
28 비츠로시스 054220 27 380 5 -39 -9.31 7285912 29794792 59953081 7285912 -9.31 24.45 12.15 12.15 2908274368 12.77 12.77 2908274368
29 SOL 팔란티어미국채커버드콜혼합 0040X0 28 10680 3 0 0.00 131550 108641 1100000 131550 0.00 121.09 11.96 11.96 1405663460 11.97 11.97 1405663460
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9975 2 55 0.55 152670 213426 1300000 152670 0.55 71.53 11.74 11.74 1523611685 11.75 11.75 1523611685
31 오가노이드사이언스 476040 30 41350 5 -4200 -9.22 723795 10287817 6505950 723795 -9.22 7.04 11.13 11.13 30924001650 11.50 11.50 30924001650

31
top30/20250519/top30-atvtr-20250519-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,10930,2,890,8.86,1149046,832976,768000,1149046,8.86,137.94,149.62,149.62,13747198745,163.77,163.77,13747198745
이뮨온시아,424870,2,8100,2,4500,125.00,88147830,0,73004309,88147830,125.00,0.00,120.74,120.74,581965239855,98.42,98.42,581965239855
메디콕스,054180,3,238,2,11,4.85,34365475,2928354,82878283,34365475,4.85,1173.54,41.46,41.46,8713684591,44.18,44.18,8713684591
SDN,099220,4,1586,2,84,5.59,23391572,14708236,63779190,23391572,5.59,159.04,36.68,36.68,38898619707,38.45,38.45,38898619707
로킷헬스케어,376900,5,20900,5,-300,-1.42,3489070,14372724,9669449,3489070,-1.42,24.28,36.08,36.08,76036905750,37.62,37.62,76036905750
마이크로컨텍솔,098120,6,16640,2,2930,21.37,2737154,213974,8312766,2737154,21.37,1279.20,32.93,32.93,44245762255,31.99,31.99,44245762255
대성파인텍,104040,7,1267,2,165,14.97,14818448,5904052,47224987,14818448,14.97,250.99,31.38,31.38,18687778933,31.23,31.23,18687778933
마니커,027740,8,1110,1,256,29.98,19818792,90421,63511228,19818792,29.98,9999.99,31.21,31.21,21699325726,30.78,30.78,21699325726
한진칼우,18064K,9,35750,5,-9750,-21.43,145673,848819,536766,145673,-21.43,17.16,27.14,27.14,5461391075,28.46,28.46,5461391075
에스에너지,095910,10,2070,2,398,23.80,5978886,682856,20799762,5978886,23.80,875.57,28.74,28.74,12008378270,27.89,27.89,12008378270
수젠텍,253840,11,6640,2,1130,20.51,4509619,137934,16743200,4509619,20.51,3269.40,26.93,26.93,29721049090,26.73,26.73,29721049090
마니커에프앤지,195500,12,3910,2,455,13.17,4046633,79165,15978000,4046633,13.17,5111.64,25.33,25.33,15775260452,25.25,25.25,15775260452
티씨머티리얼즈,125020,13,6440,2,500,8.42,8797775,6826636,34227815,8797775,8.42,128.87,25.70,25.70,55139260230,25.01,25.01,55139260230
PLUS 차이나AI테크TOP10,0047N0,14,10170,3,0,0.00,159077,371277,750000,159077,0.00,42.85,21.21,21.21,1621376668,21.26,21.26,1621376668
센코,347000,15,2920,2,160,5.80,6761833,28855868,33004976,6761833,5.80,23.43,20.49,20.49,19233188842,19.96,19.96,19233188842
랩지노믹스,084650,16,2375,2,230,10.72,14112915,954784,74239990,14112915,10.72,1478.13,19.01,19.01,33827494497,19.19,19.19,33827494497
한국피아이엠,448900,17,19100,5,-700,-3.54,1085599,10923235,6004457,1085599,-3.54,9.94,18.08,18.08,21775524375,18.99,18.99,21775524375
진바이오텍,086060,18,4270,2,55,1.30,1541545,10915839,8610587,1541545,1.30,14.12,17.90,17.90,6738601769,18.33,18.33,6738601769
파루,043200,19,1028,2,43,4.37,7209091,27996800,41804315,7209091,4.37,25.75,17.24,17.24,7691764576,17.90,17.90,7691764576
엠에스씨,009780,20,9290,2,1360,17.15,3153922,2155063,17600000,3153922,17.15,146.35,17.92,17.92,28781736105,17.60,17.60,28781736105
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,21,18170,5,-570,-3.04,168602,334200,1000000,168602,-3.04,50.45,16.86,16.86,3062889465,16.86,16.86,3062889465
하림,136480,22,3485,2,450,14.83,17666413,386059,106209702,17666413,14.83,4576.09,16.63,16.63,60751559973,16.41,16.41,60751559973
KODEX 코스닥150선물인버스,251340,23,4050,2,85,2.14,9091472,17335492,60400000,9091472,2.14,52.44,15.05,15.05,36574053921,14.95,14.95,36574053921
넥스트아이,137940,24,858,5,-190,-18.13,11240753,15323373,85368992,11240753,-18.13,73.36,13.17,13.17,10875853583,14.85,14.85,10875853583
휴마시스,205470,25,1468,2,162,12.40,17449153,839135,129375009,17449153,12.40,2079.42,13.49,13.49,26243545639,13.82,13.82,26243545639
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10500,5,-60,-0.57,108400,106550,800000,108400,-0.57,101.74,13.55,13.55,1139178555,13.56,13.56,1139178555
오가노이드사이언스,476040,27,42200,5,-3350,-7.35,850730,10287817,6505950,850730,-7.35,8.27,13.08,13.08,36236517525,13.20,13.20,36236517525
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9975,2,55,0.55,169636,213426,1300000,169636,0.55,79.48,13.05,13.05,1692847535,13.05,13.05,1692847535
비츠로시스,054220,29,387,5,-32,-7.64,7560166,29794792,59953081,7560166,-7.64,25.37,12.61,12.61,3013467138,12.99,12.99,3013467138
포바이포,389140,30,22250,5,-3650,-14.09,1270806,1868828,11112735,1270806,-14.09,68.00,11.44,11.44,29732591025,12.02,12.02,29732591025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10930 2 890 8.86 1149046 832976 768000 1149046 8.86 137.94 149.62 149.62 13747198745 163.77 163.77 13747198745
3 이뮨온시아 424870 2 8100 2 4500 125.00 88147830 0 73004309 88147830 125.00 0.00 120.74 120.74 581965239855 98.42 98.42 581965239855
4 메디콕스 054180 3 238 2 11 4.85 34365475 2928354 82878283 34365475 4.85 1173.54 41.46 41.46 8713684591 44.18 44.18 8713684591
5 SDN 099220 4 1586 2 84 5.59 23391572 14708236 63779190 23391572 5.59 159.04 36.68 36.68 38898619707 38.45 38.45 38898619707
6 로킷헬스케어 376900 5 20900 5 -300 -1.42 3489070 14372724 9669449 3489070 -1.42 24.28 36.08 36.08 76036905750 37.62 37.62 76036905750
7 마이크로컨텍솔 098120 6 16640 2 2930 21.37 2737154 213974 8312766 2737154 21.37 1279.20 32.93 32.93 44245762255 31.99 31.99 44245762255
8 대성파인텍 104040 7 1267 2 165 14.97 14818448 5904052 47224987 14818448 14.97 250.99 31.38 31.38 18687778933 31.23 31.23 18687778933
9 마니커 027740 8 1110 1 256 29.98 19818792 90421 63511228 19818792 29.98 9999.99 31.21 31.21 21699325726 30.78 30.78 21699325726
10 한진칼우 18064K 9 35750 5 -9750 -21.43 145673 848819 536766 145673 -21.43 17.16 27.14 27.14 5461391075 28.46 28.46 5461391075
11 에스에너지 095910 10 2070 2 398 23.80 5978886 682856 20799762 5978886 23.80 875.57 28.74 28.74 12008378270 27.89 27.89 12008378270
12 수젠텍 253840 11 6640 2 1130 20.51 4509619 137934 16743200 4509619 20.51 3269.40 26.93 26.93 29721049090 26.73 26.73 29721049090
13 마니커에프앤지 195500 12 3910 2 455 13.17 4046633 79165 15978000 4046633 13.17 5111.64 25.33 25.33 15775260452 25.25 25.25 15775260452
14 티씨머티리얼즈 125020 13 6440 2 500 8.42 8797775 6826636 34227815 8797775 8.42 128.87 25.70 25.70 55139260230 25.01 25.01 55139260230
15 PLUS 차이나AI테크TOP10 0047N0 14 10170 3 0 0.00 159077 371277 750000 159077 0.00 42.85 21.21 21.21 1621376668 21.26 21.26 1621376668
16 센코 347000 15 2920 2 160 5.80 6761833 28855868 33004976 6761833 5.80 23.43 20.49 20.49 19233188842 19.96 19.96 19233188842
17 랩지노믹스 084650 16 2375 2 230 10.72 14112915 954784 74239990 14112915 10.72 1478.13 19.01 19.01 33827494497 19.19 19.19 33827494497
18 한국피아이엠 448900 17 19100 5 -700 -3.54 1085599 10923235 6004457 1085599 -3.54 9.94 18.08 18.08 21775524375 18.99 18.99 21775524375
19 진바이오텍 086060 18 4270 2 55 1.30 1541545 10915839 8610587 1541545 1.30 14.12 17.90 17.90 6738601769 18.33 18.33 6738601769
20 파루 043200 19 1028 2 43 4.37 7209091 27996800 41804315 7209091 4.37 25.75 17.24 17.24 7691764576 17.90 17.90 7691764576
21 엠에스씨 009780 20 9290 2 1360 17.15 3153922 2155063 17600000 3153922 17.15 146.35 17.92 17.92 28781736105 17.60 17.60 28781736105
22 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 21 18170 5 -570 -3.04 168602 334200 1000000 168602 -3.04 50.45 16.86 16.86 3062889465 16.86 16.86 3062889465
23 하림 136480 22 3485 2 450 14.83 17666413 386059 106209702 17666413 14.83 4576.09 16.63 16.63 60751559973 16.41 16.41 60751559973
24 KODEX 코스닥150선물인버스 251340 23 4050 2 85 2.14 9091472 17335492 60400000 9091472 2.14 52.44 15.05 15.05 36574053921 14.95 14.95 36574053921
25 넥스트아이 137940 24 858 5 -190 -18.13 11240753 15323373 85368992 11240753 -18.13 73.36 13.17 13.17 10875853583 14.85 14.85 10875853583
26 휴마시스 205470 25 1468 2 162 12.40 17449153 839135 129375009 17449153 12.40 2079.42 13.49 13.49 26243545639 13.82 13.82 26243545639
27 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 26 10500 5 -60 -0.57 108400 106550 800000 108400 -0.57 101.74 13.55 13.55 1139178555 13.56 13.56 1139178555
28 오가노이드사이언스 476040 27 42200 5 -3350 -7.35 850730 10287817 6505950 850730 -7.35 8.27 13.08 13.08 36236517525 13.20 13.20 36236517525
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9975 2 55 0.55 169636 213426 1300000 169636 0.55 79.48 13.05 13.05 1692847535 13.05 13.05 1692847535
30 비츠로시스 054220 29 387 5 -32 -7.64 7560166 29794792 59953081 7560166 -7.64 25.37 12.61 12.61 3013467138 12.99 12.99 3013467138
31 포바이포 389140 30 22250 5 -3650 -14.09 1270806 1868828 11112735 1270806 -14.09 68.00 11.44 11.44 29732591025 12.02 12.02 29732591025

31
top30/20250519/top30-atvtr-20250519-101001.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
흥국화재우,000545,1,10820,2,780,7.77,1233100,832976,768000,1233100,7.77,148.04,160.56,160.56,14646840065,176.26,176.26,14646840065
이뮨온시아,424870,2,7550,2,3950,109.72,96822524,0,73004309,96822524,109.72,0.00,132.63,132.63,650388776680,118.00,118.00,650388776680
메디콕스,054180,3,236,2,9,3.96,35604032,2928354,82878283,35604032,3.96,1215.84,42.96,42.96,9009660173,46.06,46.06,9009660173
SDN,099220,4,1588,2,86,5.73,23781221,14708236,63779190,23781221,5.73,161.69,37.29,37.29,39519327611,39.02,39.02,39519327611
로킷헬스케어,376900,5,20750,5,-450,-2.12,3566583,14372724,9669449,3566583,-2.12,24.81,36.89,36.89,77660134700,38.71,38.71,77660134700
마이크로컨텍솔,098120,6,16580,2,2870,20.93,2798617,213974,8312766,2798617,20.93,1307.92,33.67,33.67,45270362895,32.85,32.85,45270362895
대성파인텍,104040,7,1271,2,169,15.34,15412298,5904052,47224987,15412298,15.34,261.05,32.64,32.64,19434681500,32.38,32.38,19434681500
마니커에프앤지,195500,8,4075,2,620,17.95,5323549,79165,15978000,5323549,17.95,6724.62,33.32,33.32,20894202515,32.09,32.09,20894202515
에스에너지,095910,9,2010,2,338,20.22,6589868,682856,20799762,6589868,20.22,965.05,31.68,31.68,13273090761,31.75,31.75,13273090761
마니커,027740,10,1110,1,256,29.98,19921011,90421,63511228,19921011,29.98,9999.99,31.37,31.37,21812788816,30.94,30.94,21812788816
한진칼우,18064K,11,35600,5,-9900,-21.76,153359,848819,536766,153359,-21.76,18.07,28.57,28.57,5735777075,30.02,30.02,5735777075
수젠텍,253840,12,6530,2,1020,18.51,4756016,137934,16743200,4756016,18.51,3448.04,28.41,28.41,31328892130,28.65,28.65,31328892130
티씨머티리얼즈,125020,13,6470,2,530,8.92,10006655,6826636,34227815,10006655,8.92,146.58,29.24,29.24,62941806330,28.42,28.42,62941806330
센코,347000,14,2885,2,125,4.53,7729463,28855868,33004976,7729463,4.53,26.79,23.42,23.42,22056131197,23.16,23.16,22056131197
PLUS 차이나AI테크TOP10,0047N0,15,10155,5,-15,-0.15,169697,371277,750000,169697,-0.15,45.71,22.63,22.63,1729224013,22.70,22.70,1729224013
하림,136480,16,3735,2,700,23.06,25462231,386059,106209702,25462231,23.06,6595.43,23.97,23.97,89122677212,22.47,22.47,89122677212
랩지노믹스,084650,17,2360,2,215,10.02,14604912,954784,74239990,14604912,10.02,1529.66,19.67,19.67,34987931063,19.97,19.97,34987931063
한국피아이엠,448900,18,19020,5,-780,-3.94,1126715,10923235,6004457,1126715,-3.94,10.31,18.76,18.76,22563107425,19.76,19.76,22563107425
진바이오텍,086060,19,4305,2,90,2.14,1606611,10915839,8610587,1606611,2.14,14.72,18.66,18.66,7018379544,18.93,18.93,7018379544
엠에스씨,009780,20,9770,2,1840,23.20,3538390,2155063,17600000,3538390,23.20,164.19,20.10,20.10,32457153000,18.88,18.88,32457153000
파루,043200,21,1021,2,36,3.65,7478626,27996800,41804315,7478626,3.65,26.71,17.89,17.89,7968177345,18.67,18.67,7968177345
KODEX 코스닥150선물인버스,251340,22,4065,2,100,2.52,10374768,17335492,60400000,10374768,2.52,59.85,17.18,17.18,41778379636,17.02,17.02,41778379636
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,18150,5,-590,-3.15,168604,334200,1000000,168604,-3.15,50.45,16.86,16.86,3062925780,16.88,16.88,3062925780
오가노이드사이언스,476040,24,42700,5,-2850,-6.26,1076124,10287817,6505950,1076124,-6.26,10.46,16.54,16.54,45793821175,16.48,16.48,45793821175
셀리드,299660,25,4165,2,785,23.22,3132218,169303,21102977,3132218,23.22,1850.07,14.84,14.84,13086930686,14.89,14.89,13086930686
휴마시스,205470,26,1444,2,138,10.57,18312808,839135,129375009,18312808,10.57,2182.34,14.15,14.15,27497258320,14.72,14.72,27497258320
넥스트아이,137940,27,897,5,-151,-14.41,11639069,15323373,85368992,11639069,-14.41,75.96,13.63,13.63,11224985917,14.66,14.66,11224985917
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9980,2,60,0.60,185854,213426,1300000,185854,0.60,87.08,14.30,14.30,1854604125,14.29,14.29,1854604125
비츠로시스,054220,29,380,5,-39,-9.31,7852052,29794792,59953081,7852052,-9.31,26.35,13.10,13.10,3125685285,13.72,13.72,3125685285
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10500,5,-60,-0.57,108400,106550,800000,108400,-0.57,101.74,13.55,13.55,1139178555,13.56,13.56,1139178555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10820 2 780 7.77 1233100 832976 768000 1233100 7.77 148.04 160.56 160.56 14646840065 176.26 176.26 14646840065
3 이뮨온시아 424870 2 7550 2 3950 109.72 96822524 0 73004309 96822524 109.72 0.00 132.63 132.63 650388776680 118.00 118.00 650388776680
4 메디콕스 054180 3 236 2 9 3.96 35604032 2928354 82878283 35604032 3.96 1215.84 42.96 42.96 9009660173 46.06 46.06 9009660173
5 SDN 099220 4 1588 2 86 5.73 23781221 14708236 63779190 23781221 5.73 161.69 37.29 37.29 39519327611 39.02 39.02 39519327611
6 로킷헬스케어 376900 5 20750 5 -450 -2.12 3566583 14372724 9669449 3566583 -2.12 24.81 36.89 36.89 77660134700 38.71 38.71 77660134700
7 마이크로컨텍솔 098120 6 16580 2 2870 20.93 2798617 213974 8312766 2798617 20.93 1307.92 33.67 33.67 45270362895 32.85 32.85 45270362895
8 대성파인텍 104040 7 1271 2 169 15.34 15412298 5904052 47224987 15412298 15.34 261.05 32.64 32.64 19434681500 32.38 32.38 19434681500
9 마니커에프앤지 195500 8 4075 2 620 17.95 5323549 79165 15978000 5323549 17.95 6724.62 33.32 33.32 20894202515 32.09 32.09 20894202515
10 에스에너지 095910 9 2010 2 338 20.22 6589868 682856 20799762 6589868 20.22 965.05 31.68 31.68 13273090761 31.75 31.75 13273090761
11 마니커 027740 10 1110 1 256 29.98 19921011 90421 63511228 19921011 29.98 9999.99 31.37 31.37 21812788816 30.94 30.94 21812788816
12 한진칼우 18064K 11 35600 5 -9900 -21.76 153359 848819 536766 153359 -21.76 18.07 28.57 28.57 5735777075 30.02 30.02 5735777075
13 수젠텍 253840 12 6530 2 1020 18.51 4756016 137934 16743200 4756016 18.51 3448.04 28.41 28.41 31328892130 28.65 28.65 31328892130
14 티씨머티리얼즈 125020 13 6470 2 530 8.92 10006655 6826636 34227815 10006655 8.92 146.58 29.24 29.24 62941806330 28.42 28.42 62941806330
15 센코 347000 14 2885 2 125 4.53 7729463 28855868 33004976 7729463 4.53 26.79 23.42 23.42 22056131197 23.16 23.16 22056131197
16 PLUS 차이나AI테크TOP10 0047N0 15 10155 5 -15 -0.15 169697 371277 750000 169697 -0.15 45.71 22.63 22.63 1729224013 22.70 22.70 1729224013
17 하림 136480 16 3735 2 700 23.06 25462231 386059 106209702 25462231 23.06 6595.43 23.97 23.97 89122677212 22.47 22.47 89122677212
18 랩지노믹스 084650 17 2360 2 215 10.02 14604912 954784 74239990 14604912 10.02 1529.66 19.67 19.67 34987931063 19.97 19.97 34987931063
19 한국피아이엠 448900 18 19020 5 -780 -3.94 1126715 10923235 6004457 1126715 -3.94 10.31 18.76 18.76 22563107425 19.76 19.76 22563107425
20 진바이오텍 086060 19 4305 2 90 2.14 1606611 10915839 8610587 1606611 2.14 14.72 18.66 18.66 7018379544 18.93 18.93 7018379544
21 엠에스씨 009780 20 9770 2 1840 23.20 3538390 2155063 17600000 3538390 23.20 164.19 20.10 20.10 32457153000 18.88 18.88 32457153000
22 파루 043200 21 1021 2 36 3.65 7478626 27996800 41804315 7478626 3.65 26.71 17.89 17.89 7968177345 18.67 18.67 7968177345
23 KODEX 코스닥150선물인버스 251340 22 4065 2 100 2.52 10374768 17335492 60400000 10374768 2.52 59.85 17.18 17.18 41778379636 17.02 17.02 41778379636
24 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 23 18150 5 -590 -3.15 168604 334200 1000000 168604 -3.15 50.45 16.86 16.86 3062925780 16.88 16.88 3062925780
25 오가노이드사이언스 476040 24 42700 5 -2850 -6.26 1076124 10287817 6505950 1076124 -6.26 10.46 16.54 16.54 45793821175 16.48 16.48 45793821175
26 셀리드 299660 25 4165 2 785 23.22 3132218 169303 21102977 3132218 23.22 1850.07 14.84 14.84 13086930686 14.89 14.89 13086930686
27 휴마시스 205470 26 1444 2 138 10.57 18312808 839135 129375009 18312808 10.57 2182.34 14.15 14.15 27497258320 14.72 14.72 27497258320
28 넥스트아이 137940 27 897 5 -151 -14.41 11639069 15323373 85368992 11639069 -14.41 75.96 13.63 13.63 11224985917 14.66 14.66 11224985917
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9980 2 60 0.60 185854 213426 1300000 185854 0.60 87.08 14.30 14.30 1854604125 14.29 14.29 1854604125
30 비츠로시스 054220 29 380 5 -39 -9.31 7852052 29794792 59953081 7852052 -9.31 26.35 13.10 13.10 3125685285 13.72 13.72 3125685285
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10500 5 -60 -0.57 108400 106550 800000 108400 -0.57 101.74 13.55 13.55 1139178555 13.56 13.56 1139178555

31
top30/20250519/top30-atvtr-20250519-102001.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
흥국화재우,000545,1,11550,2,1510,15.04,1310299,832976,768000,1310299,15.04,157.30,170.61,170.61,15518599835,174.95,174.95,15518599835
이뮨온시아,424870,2,7280,2,3680,102.22,104429396,0,73004309,104429396,102.22,0.00,143.05,143.05,707445947775,133.11,133.11,707445947775
메디콕스,054180,3,254,2,27,11.89,37673356,2928354,82878283,37673356,11.89,1286.50,45.46,45.46,9513575482,45.19,45.19,9513575482
로킷헬스케어,376900,4,20400,5,-800,-3.77,3688680,14372724,9669449,3688680,-3.77,25.66,38.15,38.15,80173540150,40.64,40.64,80173540150
SDN,099220,5,1572,2,70,4.66,24105434,14708236,63779190,24105434,4.66,163.89,37.80,37.80,40030673823,39.93,39.93,40030673823
마니커에프앤지,195500,6,4120,2,665,19.25,6230215,79165,15978000,6230215,19.25,7869.91,38.99,38.99,24581073725,37.34,37.34,24581073725
대성파인텍,104040,7,1271,2,169,15.34,16125408,5904052,47224987,16125408,15.34,273.12,34.15,34.15,20347459338,33.90,33.90,20347459338
마이크로컨텍솔,098120,8,16570,2,2860,20.86,2877835,213974,8312766,2877835,20.86,1344.95,34.62,34.62,46576481665,33.81,33.81,46576481665
PLUS 차이나AI테크TOP10,0047N0,9,10125,5,-45,-0.44,252087,371277,750000,252087,-0.44,67.90,33.61,33.61,2564773383,33.77,33.77,2564773383
에스에너지,095910,10,1990,2,318,19.02,6895556,682856,20799762,6895556,19.02,1009.81,33.15,33.15,13881810890,33.54,33.54,13881810890
티씨머티리얼즈,125020,11,6580,2,640,10.77,11760750,6826636,34227815,11760750,10.77,172.28,34.36,34.36,74451250085,33.06,33.06,74451250085
한진칼우,18064K,12,35400,5,-10100,-22.20,160485,848819,536766,160485,-22.20,18.91,29.90,29.90,5986279775,31.50,31.50,5986279775
마니커,027740,13,1110,1,256,29.98,20005756,90421,63511228,20005756,29.98,9999.99,31.50,31.50,21906855766,31.07,31.07,21906855766
수젠텍,253840,14,6700,2,1190,21.60,5077731,137934,16743200,5077731,21.60,3681.28,30.33,30.33,33482006440,29.85,29.85,33482006440
하림,136480,15,3770,2,735,24.22,30024577,386059,106209702,30024577,24.22,7777.20,28.27,28.27,106050606572,26.49,26.49,106050606572
센코,347000,16,2890,2,130,4.71,8081668,28855868,33004976,8081668,4.71,28.01,24.49,24.49,23076525069,24.19,24.19,23076525069
엠에스씨,009780,17,9590,2,1660,20.93,4209940,2155063,17600000,4209940,20.93,195.35,23.92,23.92,39048288925,23.14,23.14,39048288925
랩지노믹스,084650,18,2415,2,270,12.59,15491364,954784,74239990,15491364,12.59,1622.50,20.87,20.87,37118040088,20.70,20.70,37118040088
한국피아이엠,448900,19,19110,5,-690,-3.48,1168594,10923235,6004457,1168594,-3.48,10.70,19.46,19.46,23361766370,20.36,20.36,23361766370
파루,043200,20,1002,2,17,1.73,7713679,27996800,41804315,7713679,1.73,27.55,18.45,18.45,8205686762,19.59,19.59,8205686762
진바이오텍,086060,21,4300,2,85,2.02,1636180,10915839,8610587,1636180,2.02,14.99,19.00,19.00,7145154138,19.30,19.30,7145154138
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,18250,5,-490,-2.61,188604,334200,1000000,188604,-2.61,56.43,18.86,18.86,3427625850,18.78,18.78,3427625850
KODEX 코스닥150선물인버스,251340,23,4065,2,100,2.52,11440222,17335492,60400000,11440222,2.52,65.99,18.94,18.94,46106019417,18.78,18.78,46106019417
오가노이드사이언스,476040,24,42100,5,-3450,-7.57,1166137,10287817,6505950,1166137,-7.57,11.34,17.92,17.92,49624214650,18.12,18.12,49624214650
셀리드,299660,25,4045,2,665,19.67,3687206,169303,21102977,3687206,19.67,2177.87,17.47,17.47,15365737378,18.00,18.00,15365737378
휴마시스,205470,26,1469,2,163,12.48,19185960,839135,129375009,19185960,12.48,2286.40,14.83,14.83,28777167791,15.14,15.14,28777167791
넥스트아이,137940,27,905,5,-143,-13.65,12038893,15323373,85368992,12038893,-13.65,78.57,14.10,14.10,11584153957,14.99,14.99,11584153957
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9985,2,65,0.66,190793,213426,1300000,190793,0.66,89.40,14.68,14.68,1903918540,14.67,14.67,1903918540
비츠로시스,054220,29,379,5,-40,-9.55,8078489,29794792,59953081,8078489,-9.55,27.11,13.47,13.47,3211277179,14.13,14.13,3211277179
포바이포,389140,30,22000,5,-3900,-15.06,1450707,1868828,11112735,1450707,-15.06,77.63,13.05,13.05,33725643000,13.79,13.79,33725643000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11550 2 1510 15.04 1310299 832976 768000 1310299 15.04 157.30 170.61 170.61 15518599835 174.95 174.95 15518599835
3 이뮨온시아 424870 2 7280 2 3680 102.22 104429396 0 73004309 104429396 102.22 0.00 143.05 143.05 707445947775 133.11 133.11 707445947775
4 메디콕스 054180 3 254 2 27 11.89 37673356 2928354 82878283 37673356 11.89 1286.50 45.46 45.46 9513575482 45.19 45.19 9513575482
5 로킷헬스케어 376900 4 20400 5 -800 -3.77 3688680 14372724 9669449 3688680 -3.77 25.66 38.15 38.15 80173540150 40.64 40.64 80173540150
6 SDN 099220 5 1572 2 70 4.66 24105434 14708236 63779190 24105434 4.66 163.89 37.80 37.80 40030673823 39.93 39.93 40030673823
7 마니커에프앤지 195500 6 4120 2 665 19.25 6230215 79165 15978000 6230215 19.25 7869.91 38.99 38.99 24581073725 37.34 37.34 24581073725
8 대성파인텍 104040 7 1271 2 169 15.34 16125408 5904052 47224987 16125408 15.34 273.12 34.15 34.15 20347459338 33.90 33.90 20347459338
9 마이크로컨텍솔 098120 8 16570 2 2860 20.86 2877835 213974 8312766 2877835 20.86 1344.95 34.62 34.62 46576481665 33.81 33.81 46576481665
10 PLUS 차이나AI테크TOP10 0047N0 9 10125 5 -45 -0.44 252087 371277 750000 252087 -0.44 67.90 33.61 33.61 2564773383 33.77 33.77 2564773383
11 에스에너지 095910 10 1990 2 318 19.02 6895556 682856 20799762 6895556 19.02 1009.81 33.15 33.15 13881810890 33.54 33.54 13881810890
12 티씨머티리얼즈 125020 11 6580 2 640 10.77 11760750 6826636 34227815 11760750 10.77 172.28 34.36 34.36 74451250085 33.06 33.06 74451250085
13 한진칼우 18064K 12 35400 5 -10100 -22.20 160485 848819 536766 160485 -22.20 18.91 29.90 29.90 5986279775 31.50 31.50 5986279775
14 마니커 027740 13 1110 1 256 29.98 20005756 90421 63511228 20005756 29.98 9999.99 31.50 31.50 21906855766 31.07 31.07 21906855766
15 수젠텍 253840 14 6700 2 1190 21.60 5077731 137934 16743200 5077731 21.60 3681.28 30.33 30.33 33482006440 29.85 29.85 33482006440
16 하림 136480 15 3770 2 735 24.22 30024577 386059 106209702 30024577 24.22 7777.20 28.27 28.27 106050606572 26.49 26.49 106050606572
17 센코 347000 16 2890 2 130 4.71 8081668 28855868 33004976 8081668 4.71 28.01 24.49 24.49 23076525069 24.19 24.19 23076525069
18 엠에스씨 009780 17 9590 2 1660 20.93 4209940 2155063 17600000 4209940 20.93 195.35 23.92 23.92 39048288925 23.14 23.14 39048288925
19 랩지노믹스 084650 18 2415 2 270 12.59 15491364 954784 74239990 15491364 12.59 1622.50 20.87 20.87 37118040088 20.70 20.70 37118040088
20 한국피아이엠 448900 19 19110 5 -690 -3.48 1168594 10923235 6004457 1168594 -3.48 10.70 19.46 19.46 23361766370 20.36 20.36 23361766370
21 파루 043200 20 1002 2 17 1.73 7713679 27996800 41804315 7713679 1.73 27.55 18.45 18.45 8205686762 19.59 19.59 8205686762
22 진바이오텍 086060 21 4300 2 85 2.02 1636180 10915839 8610587 1636180 2.02 14.99 19.00 19.00 7145154138 19.30 19.30 7145154138
23 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 22 18250 5 -490 -2.61 188604 334200 1000000 188604 -2.61 56.43 18.86 18.86 3427625850 18.78 18.78 3427625850
24 KODEX 코스닥150선물인버스 251340 23 4065 2 100 2.52 11440222 17335492 60400000 11440222 2.52 65.99 18.94 18.94 46106019417 18.78 18.78 46106019417
25 오가노이드사이언스 476040 24 42100 5 -3450 -7.57 1166137 10287817 6505950 1166137 -7.57 11.34 17.92 17.92 49624214650 18.12 18.12 49624214650
26 셀리드 299660 25 4045 2 665 19.67 3687206 169303 21102977 3687206 19.67 2177.87 17.47 17.47 15365737378 18.00 18.00 15365737378
27 휴마시스 205470 26 1469 2 163 12.48 19185960 839135 129375009 19185960 12.48 2286.40 14.83 14.83 28777167791 15.14 15.14 28777167791
28 넥스트아이 137940 27 905 5 -143 -13.65 12038893 15323373 85368992 12038893 -13.65 78.57 14.10 14.10 11584153957 14.99 14.99 11584153957
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9985 2 65 0.66 190793 213426 1300000 190793 0.66 89.40 14.68 14.68 1903918540 14.67 14.67 1903918540
30 비츠로시스 054220 29 379 5 -40 -9.55 8078489 29794792 59953081 8078489 -9.55 27.11 13.47 13.47 3211277179 14.13 14.13 3211277179
31 포바이포 389140 30 22000 5 -3900 -15.06 1450707 1868828 11112735 1450707 -15.06 77.63 13.05 13.05 33725643000 13.79 13.79 33725643000

31
top30/20250519/top30-atvtr-20250519-103001.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
흥국화재우,000545,1,11210,2,1170,11.65,1389237,832976,768000,1389237,11.65,166.78,180.89,180.89,16430180810,190.84,190.84,16430180810
이뮨온시아,424870,2,7750,2,4150,115.28,110432340,0,73004309,110432340,115.28,0.00,151.27,151.27,753114804120,133.11,133.11,753114804120
메디콕스,054180,3,242,2,15,6.61,42496401,2928354,82878283,42496401,6.61,1451.20,51.28,51.28,10718258461,53.44,53.44,10718258461
마니커에프앤지,195500,4,3885,2,430,12.45,6825148,79165,15978000,6825148,12.45,8621.42,42.72,42.72,26968872483,43.45,43.45,26968872483
PLUS 차이나AI테크TOP10,0047N0,5,10135,5,-35,-0.34,320506,371277,750000,320506,-0.34,86.33,42.73,42.73,3259134973,42.88,42.88,3259134973
로킷헬스케어,376900,6,20450,5,-750,-3.54,3768631,14372724,9669449,3768631,-3.54,26.22,38.97,38.97,81809003600,41.37,41.37,81809003600
SDN,099220,7,1595,2,93,6.19,24475504,14708236,63779190,24475504,6.19,166.41,38.38,38.38,40615527999,39.93,39.93,40615527999
티씨머티리얼즈,125020,8,6470,2,530,8.92,12902884,6826636,34227815,12902884,8.92,189.01,37.70,37.70,81853283965,36.96,36.96,81853283965
대성파인텍,104040,9,1252,2,150,13.61,16461132,5904052,47224987,16461132,13.61,278.81,34.86,34.86,20771248291,35.13,35.13,20771248291
에스에너지,095910,10,1982,2,310,18.54,7122159,682856,20799762,7122159,18.54,1043.00,34.24,34.24,14326632563,34.75,34.75,14326632563
마니커,027740,11,1079,2,225,26.35,21560085,90421,63511228,21560085,26.35,9999.99,33.95,33.95,23610315399,34.45,34.45,23610315399
마이크로컨텍솔,098120,12,16740,2,3030,22.10,2917318,213974,8312766,2917318,22.10,1363.40,35.09,35.09,47231190625,33.94,33.94,47231190625
한진칼우,18064K,13,35450,5,-10050,-22.09,166414,848819,536766,166414,-22.09,19.61,31.00,31.00,6197818725,32.57,32.57,6197818725
수젠텍,253840,14,6840,2,1330,24.14,5437134,137934,16743200,5437134,24.14,3941.84,32.47,32.47,35923476945,31.37,31.37,35923476945
하림,136480,15,3625,2,590,19.44,33152936,386059,106209702,33152936,19.44,8587.53,31.21,31.21,117625111933,30.55,30.55,117625111933
센코,347000,16,2845,2,85,3.08,8396009,28855868,33004976,8396009,3.08,29.10,25.44,25.44,23978569816,25.54,25.54,23978569816
엠에스씨,009780,17,9410,2,1480,18.66,4461626,2155063,17600000,4461626,18.66,207.03,25.35,25.35,41448645550,25.03,25.03,41448645550
랩지노믹스,084650,18,2505,2,360,16.78,16898997,954784,74239990,16898997,16.78,1769.93,22.76,22.76,40586432180,21.82,21.82,40586432180
한국피아이엠,448900,19,19140,5,-660,-3.33,1176362,10923235,6004457,1176362,-3.33,10.77,19.59,19.59,23510449405,20.46,20.46,23510449405
진바이오텍,086060,20,4300,2,85,2.02,1684803,10915839,8610587,1684803,2.02,15.43,19.57,19.57,7354565674,19.86,19.86,7354565674
파루,043200,21,1005,2,20,2.03,7806656,27996800,41804315,7806656,2.03,27.88,18.67,18.67,8299984991,19.76,19.76,8299984991
KODEX 코스닥150선물인버스,251340,22,4065,2,100,2.52,11839913,17335492,60400000,11839913,2.52,68.30,19.60,19.60,47729410662,19.44,19.44,47729410662
셀리드,299660,23,4060,2,680,20.12,3976315,169303,21102977,3976315,20.12,2348.64,18.84,18.84,16535026384,19.30,19.30,16535026384
오가노이드사이언스,476040,24,41650,5,-3900,-8.56,1200471,10287817,6505950,1200471,-8.56,11.67,18.45,18.45,51061706750,18.84,18.84,51061706750
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,18250,5,-490,-2.61,188604,334200,1000000,188604,-2.61,56.43,18.86,18.86,3427625850,18.78,18.78,3427625850
휴마시스,205470,26,1511,2,205,15.70,20458109,839135,129375009,20458109,15.70,2438.00,15.81,15.81,30676491975,15.69,15.69,30676491975
넥스트아이,137940,27,900,5,-148,-14.12,12352276,15323373,85368992,12352276,-14.12,80.61,14.47,14.47,11864154358,15.44,15.44,11864154358
포바이포,389140,28,21700,5,-4200,-16.22,1559492,1868828,11112735,1559492,-16.22,83.45,14.03,14.03,36097569850,14.97,14.97,36097569850
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,10015,2,95,0.96,190854,213426,1300000,190854,0.96,89.42,14.68,14.68,1904528275,14.63,14.63,1904528275
비츠로시스,054220,30,383,5,-36,-8.59,8147138,29794792,59953081,8147138,-8.59,27.34,13.59,13.59,3237453565,14.10,14.10,3237453565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11210 2 1170 11.65 1389237 832976 768000 1389237 11.65 166.78 180.89 180.89 16430180810 190.84 190.84 16430180810
3 이뮨온시아 424870 2 7750 2 4150 115.28 110432340 0 73004309 110432340 115.28 0.00 151.27 151.27 753114804120 133.11 133.11 753114804120
4 메디콕스 054180 3 242 2 15 6.61 42496401 2928354 82878283 42496401 6.61 1451.20 51.28 51.28 10718258461 53.44 53.44 10718258461
5 마니커에프앤지 195500 4 3885 2 430 12.45 6825148 79165 15978000 6825148 12.45 8621.42 42.72 42.72 26968872483 43.45 43.45 26968872483
6 PLUS 차이나AI테크TOP10 0047N0 5 10135 5 -35 -0.34 320506 371277 750000 320506 -0.34 86.33 42.73 42.73 3259134973 42.88 42.88 3259134973
7 로킷헬스케어 376900 6 20450 5 -750 -3.54 3768631 14372724 9669449 3768631 -3.54 26.22 38.97 38.97 81809003600 41.37 41.37 81809003600
8 SDN 099220 7 1595 2 93 6.19 24475504 14708236 63779190 24475504 6.19 166.41 38.38 38.38 40615527999 39.93 39.93 40615527999
9 티씨머티리얼즈 125020 8 6470 2 530 8.92 12902884 6826636 34227815 12902884 8.92 189.01 37.70 37.70 81853283965 36.96 36.96 81853283965
10 대성파인텍 104040 9 1252 2 150 13.61 16461132 5904052 47224987 16461132 13.61 278.81 34.86 34.86 20771248291 35.13 35.13 20771248291
11 에스에너지 095910 10 1982 2 310 18.54 7122159 682856 20799762 7122159 18.54 1043.00 34.24 34.24 14326632563 34.75 34.75 14326632563
12 마니커 027740 11 1079 2 225 26.35 21560085 90421 63511228 21560085 26.35 9999.99 33.95 33.95 23610315399 34.45 34.45 23610315399
13 마이크로컨텍솔 098120 12 16740 2 3030 22.10 2917318 213974 8312766 2917318 22.10 1363.40 35.09 35.09 47231190625 33.94 33.94 47231190625
14 한진칼우 18064K 13 35450 5 -10050 -22.09 166414 848819 536766 166414 -22.09 19.61 31.00 31.00 6197818725 32.57 32.57 6197818725
15 수젠텍 253840 14 6840 2 1330 24.14 5437134 137934 16743200 5437134 24.14 3941.84 32.47 32.47 35923476945 31.37 31.37 35923476945
16 하림 136480 15 3625 2 590 19.44 33152936 386059 106209702 33152936 19.44 8587.53 31.21 31.21 117625111933 30.55 30.55 117625111933
17 센코 347000 16 2845 2 85 3.08 8396009 28855868 33004976 8396009 3.08 29.10 25.44 25.44 23978569816 25.54 25.54 23978569816
18 엠에스씨 009780 17 9410 2 1480 18.66 4461626 2155063 17600000 4461626 18.66 207.03 25.35 25.35 41448645550 25.03 25.03 41448645550
19 랩지노믹스 084650 18 2505 2 360 16.78 16898997 954784 74239990 16898997 16.78 1769.93 22.76 22.76 40586432180 21.82 21.82 40586432180
20 한국피아이엠 448900 19 19140 5 -660 -3.33 1176362 10923235 6004457 1176362 -3.33 10.77 19.59 19.59 23510449405 20.46 20.46 23510449405
21 진바이오텍 086060 20 4300 2 85 2.02 1684803 10915839 8610587 1684803 2.02 15.43 19.57 19.57 7354565674 19.86 19.86 7354565674
22 파루 043200 21 1005 2 20 2.03 7806656 27996800 41804315 7806656 2.03 27.88 18.67 18.67 8299984991 19.76 19.76 8299984991
23 KODEX 코스닥150선물인버스 251340 22 4065 2 100 2.52 11839913 17335492 60400000 11839913 2.52 68.30 19.60 19.60 47729410662 19.44 19.44 47729410662
24 셀리드 299660 23 4060 2 680 20.12 3976315 169303 21102977 3976315 20.12 2348.64 18.84 18.84 16535026384 19.30 19.30 16535026384
25 오가노이드사이언스 476040 24 41650 5 -3900 -8.56 1200471 10287817 6505950 1200471 -8.56 11.67 18.45 18.45 51061706750 18.84 18.84 51061706750
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 18250 5 -490 -2.61 188604 334200 1000000 188604 -2.61 56.43 18.86 18.86 3427625850 18.78 18.78 3427625850
27 휴마시스 205470 26 1511 2 205 15.70 20458109 839135 129375009 20458109 15.70 2438.00 15.81 15.81 30676491975 15.69 15.69 30676491975
28 넥스트아이 137940 27 900 5 -148 -14.12 12352276 15323373 85368992 12352276 -14.12 80.61 14.47 14.47 11864154358 15.44 15.44 11864154358
29 포바이포 389140 28 21700 5 -4200 -16.22 1559492 1868828 11112735 1559492 -16.22 83.45 14.03 14.03 36097569850 14.97 14.97 36097569850
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 10015 2 95 0.96 190854 213426 1300000 190854 0.96 89.42 14.68 14.68 1904528275 14.63 14.63 1904528275
31 비츠로시스 054220 30 383 5 -36 -8.59 8147138 29794792 59953081 8147138 -8.59 27.34 13.59 13.59 3237453565 14.10 14.10 3237453565

31
top30/20250519/top30-atvtr-20250519-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11130,2,1090,10.86,1409690,832976,768000,1409690,10.86,169.24,183.55,183.55,16658913455,194.89,194.89,16658913455
이뮨온시아,424870,2,7830,2,4230,117.50,114911956,0,73004309,114911956,117.50,0.00,157.40,157.40,788193353145,137.89,137.89,788193353145
메디콕스,054180,3,243,2,16,7.05,43999211,2928354,82878283,43999211,7.05,1502.52,53.09,53.09,11083043237,55.03,55.03,11083043237
PLUS 차이나AI테크TOP10,0047N0,4,10030,5,-140,-1.38,382007,371277,750000,382007,-1.38,102.89,50.93,50.93,3879922518,51.58,51.58,3879922518
마니커에프앤지,195500,5,4030,2,575,16.64,7374321,79165,15978000,7374321,16.64,9315.13,46.15,46.15,29137941153,45.25,45.25,29137941153
티씨머티리얼즈,125020,6,6170,2,230,3.87,14634979,6826636,34227815,14634979,3.87,214.38,42.76,42.76,92754320445,43.92,43.92,92754320445
로킷헬스케어,376900,7,20550,5,-650,-3.07,3908616,14372724,9669449,3908616,-3.07,27.19,40.42,40.42,84650808850,42.60,42.60,84650808850
SDN,099220,8,1578,2,76,5.06,24732117,14708236,63779190,24732117,5.06,168.15,38.78,38.78,41022802580,40.76,40.76,41022802580
마니커,027740,9,1110,1,256,29.98,23179193,90421,63511228,23179193,29.98,9999.99,36.50,36.50,25385339972,36.01,36.01,25385339972
에스에너지,095910,10,1956,2,284,16.99,7241714,682856,20799762,7241714,16.99,1060.50,34.82,34.82,14561512578,35.79,35.79,14561512578
마이크로컨텍솔,098120,11,16640,2,2930,21.37,3021124,213974,8312766,3021124,21.37,1411.91,36.34,36.34,48980390380,35.41,35.41,48980390380
대성파인텍,104040,12,1266,2,164,14.88,16610682,5904052,47224987,16610682,14.88,281.34,35.17,35.17,20959289668,35.06,35.06,20959289668
수젠텍,253840,13,6860,2,1350,24.50,5906209,137934,16743200,5906209,24.50,4281.91,35.28,35.28,39170586920,34.10,34.10,39170586920
한진칼우,18064K,14,35250,5,-10250,-22.53,169593,848819,536766,169593,-22.53,19.98,31.60,31.60,6309971150,33.35,33.35,6309971150
하림,136480,15,3710,2,675,22.24,35752015,386059,106209702,35752015,22.24,9260.76,33.66,33.66,127121288860,32.26,32.26,127121288860
센코,347000,16,2810,2,50,1.81,8696889,28855868,33004976,8696889,1.81,30.14,26.35,26.35,24826612552,26.77,26.77,24826612552
엠에스씨,009780,17,9330,2,1400,17.65,4621133,2155063,17600000,4621133,17.65,214.43,26.26,26.26,42938999175,26.15,26.15,42938999175
랩지노믹스,084650,18,2435,2,290,13.52,19088691,954784,74239990,19088691,13.52,1999.27,25.71,25.71,46003650613,25.45,25.45,46003650613
한국피아이엠,448900,19,19100,5,-700,-3.54,1205374,10923235,6004457,1205374,-3.54,11.03,20.07,20.07,24062337045,20.98,20.98,24062337045
진바이오텍,086060,20,4315,2,100,2.37,1757550,10915839,8610587,1757550,2.37,16.10,20.41,20.41,7667036773,20.64,20.64,7667036773
KODEX 코스닥150선물인버스,251340,21,4070,2,105,2.65,12443846,17335492,60400000,12443846,2.65,71.78,20.60,20.60,50184315943,20.41,20.41,50184315943
셀리드,299660,22,4060,2,680,20.12,4163009,169303,21102977,4163009,20.12,2458.91,19.73,19.73,17291977449,20.18,20.18,17291977449
파루,043200,23,1019,2,34,3.45,7923230,27996800,41804315,7923230,3.45,28.30,18.95,18.95,8418550268,19.76,19.76,8418550268
오가노이드사이언스,476040,24,41500,5,-4050,-8.89,1229523,10287817,6505950,1229523,-8.89,11.95,18.90,18.90,52267532600,19.36,19.36,52267532600
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,18310,5,-430,-2.29,189727,334200,1000000,189727,-2.29,56.77,18.97,18.97,3448165560,18.83,18.83,3448165560
휴마시스,205470,26,1499,2,193,14.78,23279914,839135,129375009,23279914,14.78,2774.28,17.99,17.99,34958065271,18.03,18.03,34958065271
메타바이오메드,059210,27,6130,2,610,11.05,4088451,4086945,23862351,4088451,11.05,100.04,17.13,17.13,24139689255,16.50,16.50,24139689255
넥스트아이,137940,28,894,5,-154,-14.69,12596538,15323373,85368992,12596538,-14.69,82.20,14.76,14.76,12082759186,15.83,15.83,12082759186
포바이포,389140,29,21500,5,-4400,-16.99,1636217,1868828,11112735,1636217,-16.99,87.55,14.72,14.72,37759943825,15.80,15.80,37759943825
RISE 테슬라고정테크100,0047P0,30,10837,2,22,0.20,147150,245220,1000000,147150,0.20,60.01,14.71,14.71,1593127417,14.70,14.70,1593127417
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11130 2 1090 10.86 1409690 832976 768000 1409690 10.86 169.24 183.55 183.55 16658913455 194.89 194.89 16658913455
3 이뮨온시아 424870 2 7830 2 4230 117.50 114911956 0 73004309 114911956 117.50 0.00 157.40 157.40 788193353145 137.89 137.89 788193353145
4 메디콕스 054180 3 243 2 16 7.05 43999211 2928354 82878283 43999211 7.05 1502.52 53.09 53.09 11083043237 55.03 55.03 11083043237
5 PLUS 차이나AI테크TOP10 0047N0 4 10030 5 -140 -1.38 382007 371277 750000 382007 -1.38 102.89 50.93 50.93 3879922518 51.58 51.58 3879922518
6 마니커에프앤지 195500 5 4030 2 575 16.64 7374321 79165 15978000 7374321 16.64 9315.13 46.15 46.15 29137941153 45.25 45.25 29137941153
7 티씨머티리얼즈 125020 6 6170 2 230 3.87 14634979 6826636 34227815 14634979 3.87 214.38 42.76 42.76 92754320445 43.92 43.92 92754320445
8 로킷헬스케어 376900 7 20550 5 -650 -3.07 3908616 14372724 9669449 3908616 -3.07 27.19 40.42 40.42 84650808850 42.60 42.60 84650808850
9 SDN 099220 8 1578 2 76 5.06 24732117 14708236 63779190 24732117 5.06 168.15 38.78 38.78 41022802580 40.76 40.76 41022802580
10 마니커 027740 9 1110 1 256 29.98 23179193 90421 63511228 23179193 29.98 9999.99 36.50 36.50 25385339972 36.01 36.01 25385339972
11 에스에너지 095910 10 1956 2 284 16.99 7241714 682856 20799762 7241714 16.99 1060.50 34.82 34.82 14561512578 35.79 35.79 14561512578
12 마이크로컨텍솔 098120 11 16640 2 2930 21.37 3021124 213974 8312766 3021124 21.37 1411.91 36.34 36.34 48980390380 35.41 35.41 48980390380
13 대성파인텍 104040 12 1266 2 164 14.88 16610682 5904052 47224987 16610682 14.88 281.34 35.17 35.17 20959289668 35.06 35.06 20959289668
14 수젠텍 253840 13 6860 2 1350 24.50 5906209 137934 16743200 5906209 24.50 4281.91 35.28 35.28 39170586920 34.10 34.10 39170586920
15 한진칼우 18064K 14 35250 5 -10250 -22.53 169593 848819 536766 169593 -22.53 19.98 31.60 31.60 6309971150 33.35 33.35 6309971150
16 하림 136480 15 3710 2 675 22.24 35752015 386059 106209702 35752015 22.24 9260.76 33.66 33.66 127121288860 32.26 32.26 127121288860
17 센코 347000 16 2810 2 50 1.81 8696889 28855868 33004976 8696889 1.81 30.14 26.35 26.35 24826612552 26.77 26.77 24826612552
18 엠에스씨 009780 17 9330 2 1400 17.65 4621133 2155063 17600000 4621133 17.65 214.43 26.26 26.26 42938999175 26.15 26.15 42938999175
19 랩지노믹스 084650 18 2435 2 290 13.52 19088691 954784 74239990 19088691 13.52 1999.27 25.71 25.71 46003650613 25.45 25.45 46003650613
20 한국피아이엠 448900 19 19100 5 -700 -3.54 1205374 10923235 6004457 1205374 -3.54 11.03 20.07 20.07 24062337045 20.98 20.98 24062337045
21 진바이오텍 086060 20 4315 2 100 2.37 1757550 10915839 8610587 1757550 2.37 16.10 20.41 20.41 7667036773 20.64 20.64 7667036773
22 KODEX 코스닥150선물인버스 251340 21 4070 2 105 2.65 12443846 17335492 60400000 12443846 2.65 71.78 20.60 20.60 50184315943 20.41 20.41 50184315943
23 셀리드 299660 22 4060 2 680 20.12 4163009 169303 21102977 4163009 20.12 2458.91 19.73 19.73 17291977449 20.18 20.18 17291977449
24 파루 043200 23 1019 2 34 3.45 7923230 27996800 41804315 7923230 3.45 28.30 18.95 18.95 8418550268 19.76 19.76 8418550268
25 오가노이드사이언스 476040 24 41500 5 -4050 -8.89 1229523 10287817 6505950 1229523 -8.89 11.95 18.90 18.90 52267532600 19.36 19.36 52267532600
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 18310 5 -430 -2.29 189727 334200 1000000 189727 -2.29 56.77 18.97 18.97 3448165560 18.83 18.83 3448165560
27 휴마시스 205470 26 1499 2 193 14.78 23279914 839135 129375009 23279914 14.78 2774.28 17.99 17.99 34958065271 18.03 18.03 34958065271
28 메타바이오메드 059210 27 6130 2 610 11.05 4088451 4086945 23862351 4088451 11.05 100.04 17.13 17.13 24139689255 16.50 16.50 24139689255
29 넥스트아이 137940 28 894 5 -154 -14.69 12596538 15323373 85368992 12596538 -14.69 82.20 14.76 14.76 12082759186 15.83 15.83 12082759186
30 포바이포 389140 29 21500 5 -4400 -16.99 1636217 1868828 11112735 1636217 -16.99 87.55 14.72 14.72 37759943825 15.80 15.80 37759943825
31 RISE 테슬라고정테크100 0047P0 30 10837 2 22 0.20 147150 245220 1000000 147150 0.20 60.01 14.71 14.71 1593127417 14.70 14.70 1593127417

31
top30/20250519/top30-atvtr-20250519-105001.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
흥국화재우,000545,1,11400,2,1360,13.55,1434571,832976,768000,1434571,13.55,172.22,186.79,186.79,16940534465,193.49,193.49,16940534465
이뮨온시아,424870,2,7740,2,4140,115.00,118201781,0,73004309,118201781,115.00,0.00,161.91,161.91,813599287170,143.99,143.99,813599287170
메디콕스,054180,3,254,2,27,11.89,46346466,2928354,82878283,46346466,11.89,1582.68,55.92,55.92,11671670638,55.44,55.44,11671670638
PLUS 차이나AI테크TOP10,0047N0,4,10025,5,-145,-1.43,383251,371277,750000,383251,-1.43,103.23,51.10,51.10,3892396838,51.77,51.77,3892396838
마니커에프앤지,195500,5,4045,2,590,17.08,7828523,79165,15978000,7828523,17.08,9888.87,49.00,49.00,30963766150,47.91,47.91,30963766150
티씨머티리얼즈,125020,6,6210,2,270,4.55,14947292,6826636,34227815,14947292,4.55,218.96,43.67,43.67,94705917140,44.56,44.56,94705917140
로킷헬스케어,376900,7,20500,5,-700,-3.30,3945551,14372724,9669449,3945551,-3.30,27.45,40.80,40.80,85409356550,43.09,43.09,85409356550
SDN,099220,8,1585,2,83,5.53,24959392,14708236,63779190,24959392,5.53,169.70,39.13,39.13,41383920054,40.94,40.94,41383920054
수젠텍,253840,9,6870,2,1360,24.68,6485590,137934,16743200,6485590,24.68,4701.95,38.74,38.74,43189880930,37.55,37.55,43189880930
에스에너지,095910,10,1931,2,259,15.49,7391207,682856,20799762,7391207,15.49,1082.40,35.54,35.54,14851371913,36.98,36.98,14851371913
마니커,027740,11,1110,1,256,29.98,23761608,90421,63511228,23761608,29.98,9999.99,37.41,37.41,26030618915,36.92,36.92,26030618915
대성파인텍,104040,12,1249,2,147,13.34,16725094,5904052,47224987,16725094,13.34,283.28,35.42,35.42,21102670893,35.78,35.78,21102670893
마이크로컨텍솔,098120,13,16720,2,3010,21.95,3048668,213974,8312766,3048668,21.95,1424.78,36.67,36.67,49435889725,35.57,35.57,49435889725
한진칼우,18064K,14,34850,5,-10650,-23.41,175003,848819,536766,175003,-23.41,20.62,32.60,32.60,6500164950,34.75,34.75,6500164950
하림,136480,15,3750,2,715,23.56,38428319,386059,106209702,38428319,23.56,9954.00,36.18,36.18,137082315424,34.42,34.42,137082315424
센코,347000,16,2925,2,165,5.98,10397070,28855868,33004976,10397070,5.98,36.03,31.50,31.50,29838315029,30.91,30.91,29838315029
랩지노믹스,084650,17,2455,2,310,14.45,22555214,954784,74239990,22555214,14.45,2362.34,30.38,30.38,54634079040,29.98,29.98,54634079040
엠에스씨,009780,18,9390,2,1460,18.41,4707772,2155063,17600000,4707772,18.41,218.45,26.75,26.75,43747418080,26.47,26.47,43747418080
셀리드,299660,19,3915,2,535,15.83,4482054,169303,21102977,4482054,15.83,2647.36,21.24,21.24,18558718677,22.46,22.46,18558718677
진바이오텍,086060,20,4340,2,125,2.97,1847162,10915839,8610587,1847162,2.97,16.92,21.45,21.45,8054506108,21.55,21.55,8054506108
한국피아이엠,448900,21,18980,5,-820,-4.14,1213882,10923235,6004457,1213882,-4.14,11.11,20.22,20.22,24224136775,21.26,21.26,24224136775
KODEX 코스닥150선물인버스,251340,22,4072,2,107,2.70,12954864,17335492,60400000,12954864,2.70,74.73,21.45,21.45,52264744869,21.25,21.25,52264744869
메타바이오메드,059210,23,6170,2,650,11.78,5096787,4086945,23862351,5096787,11.78,124.71,21.36,21.36,30385716270,20.64,20.64,30385716270
파루,043200,24,1002,2,17,1.73,8077322,27996800,41804315,8077322,1.73,28.85,19.32,19.32,8573496243,20.47,20.47,8573496243
오가노이드사이언스,476040,25,41950,5,-3600,-7.90,1252538,10287817,6505950,1252538,-7.90,12.17,19.25,19.25,53230374625,19.50,19.50,53230374625
휴마시스,205470,26,1487,2,181,13.86,24957366,839135,129375009,24957366,13.86,2974.18,19.29,19.29,37483280286,19.48,19.48,37483280286
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,18360,5,-380,-2.03,189827,334200,1000000,189827,-2.03,56.80,18.98,18.98,3450001560,18.79,18.79,3450001560
RISE 테슬라고정테크100,0047P0,28,10837,2,22,0.20,185714,245220,1000000,185714,0.20,75.73,18.57,18.57,2011044908,18.56,18.56,2011044908
넥스트아이,137940,29,875,5,-173,-16.51,12802491,15323373,85368992,12802491,-16.51,83.55,15.00,15.00,12263855783,16.42,16.42,12263855783
포바이포,389140,30,21700,5,-4200,-16.22,1675210,1868828,11112735,1675210,-16.22,89.64,15.07,15.07,38606954500,16.01,16.01,38606954500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11400 2 1360 13.55 1434571 832976 768000 1434571 13.55 172.22 186.79 186.79 16940534465 193.49 193.49 16940534465
3 이뮨온시아 424870 2 7740 2 4140 115.00 118201781 0 73004309 118201781 115.00 0.00 161.91 161.91 813599287170 143.99 143.99 813599287170
4 메디콕스 054180 3 254 2 27 11.89 46346466 2928354 82878283 46346466 11.89 1582.68 55.92 55.92 11671670638 55.44 55.44 11671670638
5 PLUS 차이나AI테크TOP10 0047N0 4 10025 5 -145 -1.43 383251 371277 750000 383251 -1.43 103.23 51.10 51.10 3892396838 51.77 51.77 3892396838
6 마니커에프앤지 195500 5 4045 2 590 17.08 7828523 79165 15978000 7828523 17.08 9888.87 49.00 49.00 30963766150 47.91 47.91 30963766150
7 티씨머티리얼즈 125020 6 6210 2 270 4.55 14947292 6826636 34227815 14947292 4.55 218.96 43.67 43.67 94705917140 44.56 44.56 94705917140
8 로킷헬스케어 376900 7 20500 5 -700 -3.30 3945551 14372724 9669449 3945551 -3.30 27.45 40.80 40.80 85409356550 43.09 43.09 85409356550
9 SDN 099220 8 1585 2 83 5.53 24959392 14708236 63779190 24959392 5.53 169.70 39.13 39.13 41383920054 40.94 40.94 41383920054
10 수젠텍 253840 9 6870 2 1360 24.68 6485590 137934 16743200 6485590 24.68 4701.95 38.74 38.74 43189880930 37.55 37.55 43189880930
11 에스에너지 095910 10 1931 2 259 15.49 7391207 682856 20799762 7391207 15.49 1082.40 35.54 35.54 14851371913 36.98 36.98 14851371913
12 마니커 027740 11 1110 1 256 29.98 23761608 90421 63511228 23761608 29.98 9999.99 37.41 37.41 26030618915 36.92 36.92 26030618915
13 대성파인텍 104040 12 1249 2 147 13.34 16725094 5904052 47224987 16725094 13.34 283.28 35.42 35.42 21102670893 35.78 35.78 21102670893
14 마이크로컨텍솔 098120 13 16720 2 3010 21.95 3048668 213974 8312766 3048668 21.95 1424.78 36.67 36.67 49435889725 35.57 35.57 49435889725
15 한진칼우 18064K 14 34850 5 -10650 -23.41 175003 848819 536766 175003 -23.41 20.62 32.60 32.60 6500164950 34.75 34.75 6500164950
16 하림 136480 15 3750 2 715 23.56 38428319 386059 106209702 38428319 23.56 9954.00 36.18 36.18 137082315424 34.42 34.42 137082315424
17 센코 347000 16 2925 2 165 5.98 10397070 28855868 33004976 10397070 5.98 36.03 31.50 31.50 29838315029 30.91 30.91 29838315029
18 랩지노믹스 084650 17 2455 2 310 14.45 22555214 954784 74239990 22555214 14.45 2362.34 30.38 30.38 54634079040 29.98 29.98 54634079040
19 엠에스씨 009780 18 9390 2 1460 18.41 4707772 2155063 17600000 4707772 18.41 218.45 26.75 26.75 43747418080 26.47 26.47 43747418080
20 셀리드 299660 19 3915 2 535 15.83 4482054 169303 21102977 4482054 15.83 2647.36 21.24 21.24 18558718677 22.46 22.46 18558718677
21 진바이오텍 086060 20 4340 2 125 2.97 1847162 10915839 8610587 1847162 2.97 16.92 21.45 21.45 8054506108 21.55 21.55 8054506108
22 한국피아이엠 448900 21 18980 5 -820 -4.14 1213882 10923235 6004457 1213882 -4.14 11.11 20.22 20.22 24224136775 21.26 21.26 24224136775
23 KODEX 코스닥150선물인버스 251340 22 4072 2 107 2.70 12954864 17335492 60400000 12954864 2.70 74.73 21.45 21.45 52264744869 21.25 21.25 52264744869
24 메타바이오메드 059210 23 6170 2 650 11.78 5096787 4086945 23862351 5096787 11.78 124.71 21.36 21.36 30385716270 20.64 20.64 30385716270
25 파루 043200 24 1002 2 17 1.73 8077322 27996800 41804315 8077322 1.73 28.85 19.32 19.32 8573496243 20.47 20.47 8573496243
26 오가노이드사이언스 476040 25 41950 5 -3600 -7.90 1252538 10287817 6505950 1252538 -7.90 12.17 19.25 19.25 53230374625 19.50 19.50 53230374625
27 휴마시스 205470 26 1487 2 181 13.86 24957366 839135 129375009 24957366 13.86 2974.18 19.29 19.29 37483280286 19.48 19.48 37483280286
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 18360 5 -380 -2.03 189827 334200 1000000 189827 -2.03 56.80 18.98 18.98 3450001560 18.79 18.79 3450001560
29 RISE 테슬라고정테크100 0047P0 28 10837 2 22 0.20 185714 245220 1000000 185714 0.20 75.73 18.57 18.57 2011044908 18.56 18.56 2011044908
30 넥스트아이 137940 29 875 5 -173 -16.51 12802491 15323373 85368992 12802491 -16.51 83.55 15.00 15.00 12263855783 16.42 16.42 12263855783
31 포바이포 389140 30 21700 5 -4200 -16.22 1675210 1868828 11112735 1675210 -16.22 89.64 15.07 15.07 38606954500 16.01 16.01 38606954500

31
top30/20250519/top30-atvtr-20250519-110001.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
흥국화재우,000545,1,12120,2,2080,20.72,1539488,832976,768000,1539488,20.72,184.82,200.45,200.45,18181173985,195.33,195.33,18181173985
이뮨온시아,424870,2,7535,2,3935,109.31,120903716,0,73004309,120903716,109.31,0.00,165.61,165.61,834111360740,151.63,151.63,834111360740
메디콕스,054180,3,250,2,23,10.13,48322541,2928354,82878283,48322541,10.13,1650.16,58.31,58.31,12172462345,58.75,58.75,12172462345
PLUS 차이나AI테크TOP10,0047N0,4,10030,5,-140,-1.38,396187,371277,750000,396187,-1.38,106.71,52.82,52.82,4021768853,53.46,53.46,4021768853
마니커에프앤지,195500,5,3960,2,505,14.62,8134734,79165,15978000,8134734,14.62,9999.99,50.91,50.91,32189330702,50.87,50.87,32189330702
티씨머티리얼즈,125020,6,6210,2,270,4.55,15145986,6826636,34227815,15145986,4.55,221.87,44.25,44.25,95942977785,45.14,45.14,95942977785
로킷헬스케어,376900,7,20425,5,-775,-3.66,3970231,14372724,9669449,3970231,-3.66,27.62,41.06,41.06,85912910475,43.50,43.50,85912910475
SDN,099220,8,1605,2,103,6.86,25331645,14708236,63779190,25331645,6.86,172.23,39.72,39.72,41977507649,41.01,41.01,41977507649
센코,347000,9,3000,2,240,8.70,13548187,28855868,33004976,13548187,8.70,46.95,41.05,41.05,39365233232,39.76,39.76,39365233232
수젠텍,253840,10,6830,2,1320,23.96,6601019,137934,16743200,6601019,23.96,4785.64,39.43,39.43,43979618380,38.46,38.46,43979618380
마이크로컨텍솔,098120,11,16290,2,2580,18.82,3098253,213974,8312766,3098253,18.82,1447.96,37.27,37.27,50254952260,37.11,37.11,50254952260
마니커,027740,12,1110,1,256,29.98,23856694,90421,63511228,23856694,29.98,9999.99,37.56,37.56,26136164375,37.07,37.07,26136164375
에스에너지,095910,13,2015,2,343,20.51,7605160,682856,20799762,7605160,20.51,1113.73,36.56,36.56,15275769901,36.45,36.45,15275769901
하림,136480,14,3725,2,690,22.73,40191253,386059,106209702,40191253,22.73,9999.99,37.84,37.84,143665098917,36.31,36.31,143665098917
대성파인텍,104040,15,1256,2,154,13.97,16857899,5904052,47224987,16857899,13.97,285.53,35.70,35.70,21268593439,35.86,35.86,21268593439
한진칼우,18064K,16,35650,5,-9850,-21.65,179228,848819,536766,179228,-21.65,21.11,33.39,33.39,6648623675,34.74,34.74,6648623675
랩지노믹스,084650,17,2450,2,305,14.22,23188513,954784,74239990,23188513,14.22,2428.67,31.23,31.23,56177794203,30.89,30.89,56177794203
엠에스씨,009780,18,9370,2,1440,18.16,4734801,2155063,17600000,4734801,18.16,219.71,26.90,26.90,44000049925,26.68,26.68,44000049925
메타바이오메드,059210,19,6230,2,710,12.86,5829635,4086945,23862351,5829635,12.86,142.64,24.43,24.43,34916031220,23.49,23.49,34916031220
KODEX 코스닥150선물인버스,251340,20,4065,2,100,2.52,13916670,17335492,60400000,13916670,2.52,80.28,23.04,23.04,56178626727,22.88,22.88,56178626727
셀리드,299660,21,4000,2,620,18.34,4636011,169303,21102977,4636011,18.34,2738.29,21.97,21.97,19166349379,22.71,22.71,19166349379
진바이오텍,086060,22,4305,2,90,2.14,1912332,10915839,8610587,1912332,2.14,17.52,22.21,22.21,8336108828,22.49,22.49,8336108828
파루,043200,23,965,5,-20,-2.03,8467478,27996800,41804315,8467478,-2.03,30.24,20.26,20.26,8957300809,22.20,22.20,8957300809
한국피아이엠,448900,24,19170,5,-630,-3.18,1230826,10923235,6004457,1230826,-3.18,11.27,20.50,20.50,24545873535,21.32,21.32,24545873535
RISE 테슬라고정테크100,0047P0,25,10837,2,22,0.20,212045,245220,1000000,212045,0.20,86.47,21.20,21.20,2296400279,21.19,21.19,2296400279
미트박스,475460,26,13050,2,1240,10.50,1141591,139293,5587025,1141591,10.50,819.56,20.43,20.43,14567018820,19.98,19.98,14567018820
휴마시스,205470,27,1483,2,177,13.55,25498942,839135,129375009,25498942,13.55,3038.72,19.71,19.71,38285982145,19.95,19.95,38285982145
오가노이드사이언스,476040,28,42250,5,-3300,-7.24,1274224,10287817,6505950,1274224,-7.24,12.39,19.59,19.59,54143154275,19.70,19.70,54143154275
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18340,5,-400,-2.13,190786,334200,1000000,190786,-2.13,57.09,19.08,19.08,3467578680,18.91,18.91,3467578680
넥스트아이,137940,30,864,5,-184,-17.56,13100835,15323373,85368992,13100835,-17.56,85.50,15.35,15.35,12522074824,16.98,16.98,12522074824
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12120 2 2080 20.72 1539488 832976 768000 1539488 20.72 184.82 200.45 200.45 18181173985 195.33 195.33 18181173985
3 이뮨온시아 424870 2 7535 2 3935 109.31 120903716 0 73004309 120903716 109.31 0.00 165.61 165.61 834111360740 151.63 151.63 834111360740
4 메디콕스 054180 3 250 2 23 10.13 48322541 2928354 82878283 48322541 10.13 1650.16 58.31 58.31 12172462345 58.75 58.75 12172462345
5 PLUS 차이나AI테크TOP10 0047N0 4 10030 5 -140 -1.38 396187 371277 750000 396187 -1.38 106.71 52.82 52.82 4021768853 53.46 53.46 4021768853
6 마니커에프앤지 195500 5 3960 2 505 14.62 8134734 79165 15978000 8134734 14.62 9999.99 50.91 50.91 32189330702 50.87 50.87 32189330702
7 티씨머티리얼즈 125020 6 6210 2 270 4.55 15145986 6826636 34227815 15145986 4.55 221.87 44.25 44.25 95942977785 45.14 45.14 95942977785
8 로킷헬스케어 376900 7 20425 5 -775 -3.66 3970231 14372724 9669449 3970231 -3.66 27.62 41.06 41.06 85912910475 43.50 43.50 85912910475
9 SDN 099220 8 1605 2 103 6.86 25331645 14708236 63779190 25331645 6.86 172.23 39.72 39.72 41977507649 41.01 41.01 41977507649
10 센코 347000 9 3000 2 240 8.70 13548187 28855868 33004976 13548187 8.70 46.95 41.05 41.05 39365233232 39.76 39.76 39365233232
11 수젠텍 253840 10 6830 2 1320 23.96 6601019 137934 16743200 6601019 23.96 4785.64 39.43 39.43 43979618380 38.46 38.46 43979618380
12 마이크로컨텍솔 098120 11 16290 2 2580 18.82 3098253 213974 8312766 3098253 18.82 1447.96 37.27 37.27 50254952260 37.11 37.11 50254952260
13 마니커 027740 12 1110 1 256 29.98 23856694 90421 63511228 23856694 29.98 9999.99 37.56 37.56 26136164375 37.07 37.07 26136164375
14 에스에너지 095910 13 2015 2 343 20.51 7605160 682856 20799762 7605160 20.51 1113.73 36.56 36.56 15275769901 36.45 36.45 15275769901
15 하림 136480 14 3725 2 690 22.73 40191253 386059 106209702 40191253 22.73 9999.99 37.84 37.84 143665098917 36.31 36.31 143665098917
16 대성파인텍 104040 15 1256 2 154 13.97 16857899 5904052 47224987 16857899 13.97 285.53 35.70 35.70 21268593439 35.86 35.86 21268593439
17 한진칼우 18064K 16 35650 5 -9850 -21.65 179228 848819 536766 179228 -21.65 21.11 33.39 33.39 6648623675 34.74 34.74 6648623675
18 랩지노믹스 084650 17 2450 2 305 14.22 23188513 954784 74239990 23188513 14.22 2428.67 31.23 31.23 56177794203 30.89 30.89 56177794203
19 엠에스씨 009780 18 9370 2 1440 18.16 4734801 2155063 17600000 4734801 18.16 219.71 26.90 26.90 44000049925 26.68 26.68 44000049925
20 메타바이오메드 059210 19 6230 2 710 12.86 5829635 4086945 23862351 5829635 12.86 142.64 24.43 24.43 34916031220 23.49 23.49 34916031220
21 KODEX 코스닥150선물인버스 251340 20 4065 2 100 2.52 13916670 17335492 60400000 13916670 2.52 80.28 23.04 23.04 56178626727 22.88 22.88 56178626727
22 셀리드 299660 21 4000 2 620 18.34 4636011 169303 21102977 4636011 18.34 2738.29 21.97 21.97 19166349379 22.71 22.71 19166349379
23 진바이오텍 086060 22 4305 2 90 2.14 1912332 10915839 8610587 1912332 2.14 17.52 22.21 22.21 8336108828 22.49 22.49 8336108828
24 파루 043200 23 965 5 -20 -2.03 8467478 27996800 41804315 8467478 -2.03 30.24 20.26 20.26 8957300809 22.20 22.20 8957300809
25 한국피아이엠 448900 24 19170 5 -630 -3.18 1230826 10923235 6004457 1230826 -3.18 11.27 20.50 20.50 24545873535 21.32 21.32 24545873535
26 RISE 테슬라고정테크100 0047P0 25 10837 2 22 0.20 212045 245220 1000000 212045 0.20 86.47 21.20 21.20 2296400279 21.19 21.19 2296400279
27 미트박스 475460 26 13050 2 1240 10.50 1141591 139293 5587025 1141591 10.50 819.56 20.43 20.43 14567018820 19.98 19.98 14567018820
28 휴마시스 205470 27 1483 2 177 13.55 25498942 839135 129375009 25498942 13.55 3038.72 19.71 19.71 38285982145 19.95 19.95 38285982145
29 오가노이드사이언스 476040 28 42250 5 -3300 -7.24 1274224 10287817 6505950 1274224 -7.24 12.39 19.59 19.59 54143154275 19.70 19.70 54143154275
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 18340 5 -400 -2.13 190786 334200 1000000 190786 -2.13 57.09 19.08 19.08 3467578680 18.91 18.91 3467578680
31 넥스트아이 137940 30 864 5 -184 -17.56 13100835 15323373 85368992 13100835 -17.56 85.50 15.35 15.35 12522074824 16.98 16.98 12522074824

31
top30/20250519/top30-atvtr-20250519-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11990,2,1950,19.42,1650913,832976,768000,1650913,19.42,198.19,214.96,214.96,19548235845,212.29,212.29,19548235845
이뮨온시아,424870,2,7700,2,4100,113.89,123720010,0,73004309,123720010,113.89,0.00,169.47,169.47,855625925860,152.21,152.21,855625925860
메디콕스,054180,3,252,2,25,11.01,49269324,2928354,82878283,49269324,11.01,1682.49,59.45,59.45,12409130909,59.42,59.42,12409130909
PLUS 차이나AI테크TOP10,0047N0,4,10090,5,-80,-0.79,396701,371277,750000,396701,-0.79,106.85,52.89,52.89,4026943353,53.21,53.21,4026943353
마니커에프앤지,195500,5,4030,2,575,16.64,8417918,79165,15978000,8417918,16.64,9999.99,52.68,52.68,33315499954,51.74,51.74,33315499954
티씨머티리얼즈,125020,6,6200,2,260,4.38,15267833,6826636,34227815,15267833,4.38,223.65,44.61,44.61,96702826665,45.57,45.57,96702826665
로킷헬스케어,376900,7,20200,5,-1000,-4.72,4034976,14372724,9669449,4034976,-4.72,28.07,41.73,41.73,87219981475,44.65,44.65,87219981475
센코,347000,8,2930,2,170,6.16,14538929,28855868,33004976,14538929,6.16,50.38,44.05,44.05,42286616267,43.73,43.73,42286616267
SDN,099220,9,1578,2,76,5.06,25608747,14708236,63779190,25608747,5.06,174.11,40.15,40.15,42418006385,42.15,42.15,42418006385
수젠텍,253840,10,6790,2,1280,23.23,6767144,137934,16743200,6767144,23.23,4906.07,40.42,40.42,45118344080,39.69,39.69,45118344080
마니커,027740,11,1110,1,256,29.98,24826685,90421,63511228,24826685,29.98,9999.99,39.09,39.09,27211674688,38.60,38.60,27211674688
하림,136480,12,3685,2,650,21.42,41776036,386059,106209702,41776036,21.42,9999.99,39.33,39.33,149497676095,38.20,38.20,149497676095
에스에너지,095910,13,1994,2,322,19.26,7789141,682856,20799762,7789141,19.26,1140.67,37.45,37.45,15644796807,37.72,37.72,15644796807
마이크로컨텍솔,098120,14,16370,2,2660,19.40,3136399,213974,8312766,3136399,19.40,1465.79,37.73,37.73,50874717310,37.39,37.39,50874717310
한진칼우,18064K,15,36350,5,-9150,-20.11,191843,848819,536766,191843,-20.11,22.60,35.74,35.74,7108655700,36.43,36.43,7108655700
대성파인텍,104040,16,1270,2,168,15.25,17051873,5904052,47224987,17051873,15.25,288.82,36.11,36.11,21514293615,35.87,35.87,21514293615
랩지노믹스,084650,17,2450,2,305,14.22,24152423,954784,74239990,24152423,14.22,2529.62,32.53,32.53,58550795238,32.19,32.19,58550795238
엠에스씨,009780,18,9200,2,1270,16.02,4805125,2155063,17600000,4805125,16.02,222.97,27.30,27.30,44655121115,27.58,27.58,44655121115
메타바이오메드,059210,19,6160,2,640,11.59,6718734,4086945,23862351,6718734,11.59,164.40,28.16,28.16,40482274605,27.54,27.54,40482274605
KODEX 코스닥150선물인버스,251340,20,4055,2,90,2.27,16242702,17335492,60400000,16242702,2.27,93.70,26.89,26.89,65607868885,26.79,26.79,65607868885
파루,043200,21,922,5,-63,-6.40,9352459,27996800,41804315,9352459,-6.40,33.41,22.37,22.37,9787062467,25.39,25.39,9787062467
RISE 테슬라고정테크100,0047P0,22,10837,2,22,0.20,239458,245220,1000000,239458,0.20,97.65,23.95,23.95,2593470746,23.93,23.93,2593470746
미트박스,475460,23,12730,2,920,7.79,1317059,139293,5587025,1317059,7.79,945.53,23.57,23.57,16823826165,23.65,23.65,16823826165
셀리드,299660,24,4020,2,640,18.93,4858173,169303,21102977,4858173,18.93,2869.51,23.02,23.02,20061258677,23.65,23.65,20061258677
진바이오텍,086060,25,4280,2,65,1.54,1937293,10915839,8610587,1937293,1.54,17.75,22.50,22.50,8443378673,22.91,22.91,8443378673
한국피아이엠,448900,26,19410,5,-390,-1.97,1259029,10923235,6004457,1259029,-1.97,11.53,20.97,20.97,25089868195,21.53,21.53,25089868195
휴마시스,205470,27,1474,2,168,12.86,26045212,839135,129375009,26045212,12.86,3103.82,20.13,20.13,39099584251,20.50,20.50,39099584251
오가노이드사이언스,476040,28,41950,5,-3600,-7.90,1285694,10287817,6505950,1285694,-7.90,12.50,19.76,19.76,54625255600,20.01,20.01,54625255600
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18300,5,-440,-2.35,190893,334200,1000000,190893,-2.35,57.12,19.09,19.09,3469538510,18.96,18.96,3469538510
포바이포,389140,30,21250,5,-4650,-17.95,1801732,1868828,11112735,1801732,-17.95,96.41,16.21,16.21,41306472050,17.49,17.49,41306472050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11990 2 1950 19.42 1650913 832976 768000 1650913 19.42 198.19 214.96 214.96 19548235845 212.29 212.29 19548235845
3 이뮨온시아 424870 2 7700 2 4100 113.89 123720010 0 73004309 123720010 113.89 0.00 169.47 169.47 855625925860 152.21 152.21 855625925860
4 메디콕스 054180 3 252 2 25 11.01 49269324 2928354 82878283 49269324 11.01 1682.49 59.45 59.45 12409130909 59.42 59.42 12409130909
5 PLUS 차이나AI테크TOP10 0047N0 4 10090 5 -80 -0.79 396701 371277 750000 396701 -0.79 106.85 52.89 52.89 4026943353 53.21 53.21 4026943353
6 마니커에프앤지 195500 5 4030 2 575 16.64 8417918 79165 15978000 8417918 16.64 9999.99 52.68 52.68 33315499954 51.74 51.74 33315499954
7 티씨머티리얼즈 125020 6 6200 2 260 4.38 15267833 6826636 34227815 15267833 4.38 223.65 44.61 44.61 96702826665 45.57 45.57 96702826665
8 로킷헬스케어 376900 7 20200 5 -1000 -4.72 4034976 14372724 9669449 4034976 -4.72 28.07 41.73 41.73 87219981475 44.65 44.65 87219981475
9 센코 347000 8 2930 2 170 6.16 14538929 28855868 33004976 14538929 6.16 50.38 44.05 44.05 42286616267 43.73 43.73 42286616267
10 SDN 099220 9 1578 2 76 5.06 25608747 14708236 63779190 25608747 5.06 174.11 40.15 40.15 42418006385 42.15 42.15 42418006385
11 수젠텍 253840 10 6790 2 1280 23.23 6767144 137934 16743200 6767144 23.23 4906.07 40.42 40.42 45118344080 39.69 39.69 45118344080
12 마니커 027740 11 1110 1 256 29.98 24826685 90421 63511228 24826685 29.98 9999.99 39.09 39.09 27211674688 38.60 38.60 27211674688
13 하림 136480 12 3685 2 650 21.42 41776036 386059 106209702 41776036 21.42 9999.99 39.33 39.33 149497676095 38.20 38.20 149497676095
14 에스에너지 095910 13 1994 2 322 19.26 7789141 682856 20799762 7789141 19.26 1140.67 37.45 37.45 15644796807 37.72 37.72 15644796807
15 마이크로컨텍솔 098120 14 16370 2 2660 19.40 3136399 213974 8312766 3136399 19.40 1465.79 37.73 37.73 50874717310 37.39 37.39 50874717310
16 한진칼우 18064K 15 36350 5 -9150 -20.11 191843 848819 536766 191843 -20.11 22.60 35.74 35.74 7108655700 36.43 36.43 7108655700
17 대성파인텍 104040 16 1270 2 168 15.25 17051873 5904052 47224987 17051873 15.25 288.82 36.11 36.11 21514293615 35.87 35.87 21514293615
18 랩지노믹스 084650 17 2450 2 305 14.22 24152423 954784 74239990 24152423 14.22 2529.62 32.53 32.53 58550795238 32.19 32.19 58550795238
19 엠에스씨 009780 18 9200 2 1270 16.02 4805125 2155063 17600000 4805125 16.02 222.97 27.30 27.30 44655121115 27.58 27.58 44655121115
20 메타바이오메드 059210 19 6160 2 640 11.59 6718734 4086945 23862351 6718734 11.59 164.40 28.16 28.16 40482274605 27.54 27.54 40482274605
21 KODEX 코스닥150선물인버스 251340 20 4055 2 90 2.27 16242702 17335492 60400000 16242702 2.27 93.70 26.89 26.89 65607868885 26.79 26.79 65607868885
22 파루 043200 21 922 5 -63 -6.40 9352459 27996800 41804315 9352459 -6.40 33.41 22.37 22.37 9787062467 25.39 25.39 9787062467
23 RISE 테슬라고정테크100 0047P0 22 10837 2 22 0.20 239458 245220 1000000 239458 0.20 97.65 23.95 23.95 2593470746 23.93 23.93 2593470746
24 미트박스 475460 23 12730 2 920 7.79 1317059 139293 5587025 1317059 7.79 945.53 23.57 23.57 16823826165 23.65 23.65 16823826165
25 셀리드 299660 24 4020 2 640 18.93 4858173 169303 21102977 4858173 18.93 2869.51 23.02 23.02 20061258677 23.65 23.65 20061258677
26 진바이오텍 086060 25 4280 2 65 1.54 1937293 10915839 8610587 1937293 1.54 17.75 22.50 22.50 8443378673 22.91 22.91 8443378673
27 한국피아이엠 448900 26 19410 5 -390 -1.97 1259029 10923235 6004457 1259029 -1.97 11.53 20.97 20.97 25089868195 21.53 21.53 25089868195
28 휴마시스 205470 27 1474 2 168 12.86 26045212 839135 129375009 26045212 12.86 3103.82 20.13 20.13 39099584251 20.50 20.50 39099584251
29 오가노이드사이언스 476040 28 41950 5 -3600 -7.90 1285694 10287817 6505950 1285694 -7.90 12.50 19.76 19.76 54625255600 20.01 20.01 54625255600
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 18300 5 -440 -2.35 190893 334200 1000000 190893 -2.35 57.12 19.09 19.09 3469538510 18.96 18.96 3469538510
31 포바이포 389140 30 21250 5 -4650 -17.95 1801732 1868828 11112735 1801732 -17.95 96.41 16.21 16.21 41306472050 17.49 17.49 41306472050

31
top30/20250519/top30-atvtr-20250519-112001.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
흥국화재우,000545,1,11880,2,1840,18.33,1698818,832976,768000,1698818,18.33,203.95,221.20,221.20,20117449030,220.49,220.49,20117449030
이뮨온시아,424870,2,7670,2,4070,113.06,126691383,0,73004309,126691383,113.06,0.00,173.54,173.54,878735335925,156.93,156.93,878735335925
메디콕스,054180,3,244,2,17,7.49,50418620,2928354,82878283,50418620,7.49,1721.74,60.83,60.83,12693022090,62.77,62.77,12693022090
마니커에프앤지,195500,4,3975,2,520,15.05,8780381,79165,15978000,8780381,15.05,9999.99,54.95,54.95,34778670402,54.76,54.76,34778670402
PLUS 차이나AI테크TOP10,0047N0,5,10075,5,-95,-0.93,397796,371277,750000,397796,-0.93,107.14,53.04,53.04,4037971358,53.44,53.44,4037971358
티씨머티리얼즈,125020,6,5960,2,20,0.34,16065292,6826636,34227815,16065292,0.34,235.33,46.94,46.94,101522278560,49.77,49.77,101522278560
로킷헬스케어,376900,7,19920,5,-1280,-6.04,4181685,14372724,9669449,4181685,-6.04,29.09,43.25,43.25,90149429545,46.80,46.80,90149429545
센코,347000,8,2905,2,145,5.25,14917354,28855868,33004976,14917354,5.25,51.70,45.20,45.20,43384058447,45.25,45.25,43384058447
SDN,099220,9,1577,2,75,4.99,25819766,14708236,63779190,25819766,4.99,175.55,40.48,40.48,42750237677,42.50,42.50,42750237677
수젠텍,253840,10,6870,2,1360,24.68,6858106,137934,16743200,6858106,24.68,4972.02,40.96,40.96,45734746945,39.76,39.76,45734746945
하림,136480,11,3675,2,640,21.09,42371296,386059,106209702,42371296,21.09,9999.99,39.89,39.89,151691946096,38.86,38.86,151691946096
에스에너지,095910,12,1966,2,294,17.58,7878015,682856,20799762,7878015,17.58,1153.69,37.88,37.88,15819752666,38.69,38.69,15819752666
마니커,027740,13,1110,1,256,29.98,24850005,90421,63511228,24850005,29.98,9999.99,39.13,39.13,27237559888,38.64,38.64,27237559888
마이크로컨텍솔,098120,14,16190,2,2480,18.09,3157821,213974,8312766,3157821,18.09,1475.80,37.99,37.99,51220341120,38.06,38.06,51220341120
한진칼우,18064K,15,36750,5,-8750,-19.23,195542,848819,536766,195542,-19.23,23.04,36.43,36.43,7243182400,36.72,36.72,7243182400
대성파인텍,104040,16,1270,2,168,15.25,17388432,5904052,47224987,17388432,15.25,294.52,36.82,36.82,21944307451,36.59,36.59,21944307451
랩지노믹스,084650,17,2460,2,315,14.69,24528855,954784,74239990,24528855,14.69,2569.05,33.04,33.04,59470262570,32.56,32.56,59470262570
메타바이오메드,059210,18,6230,2,710,12.86,7099853,4086945,23862351,7099853,12.86,173.72,29.75,29.75,42849943990,28.82,28.82,42849943990
KODEX 코스닥150선물인버스,251340,19,4050,2,85,2.14,16755453,17335492,60400000,16755453,2.14,96.65,27.74,27.74,67685737097,27.67,27.67,67685737097
파루,043200,20,893,5,-92,-9.34,9825303,27996800,41804315,9825303,-9.34,35.09,23.50,23.50,10214384197,27.36,27.36,10214384197
엠에스씨,009780,21,9380,2,1450,18.28,4836657,2155063,17600000,4836657,18.28,224.43,27.48,27.48,44948558820,27.23,27.23,44948558820
미트박스,475460,22,12660,2,850,7.20,1374151,139293,5587025,1374151,7.20,986.52,24.60,24.60,17545287770,24.81,24.81,17545287770
한싹,430690,23,6610,2,610,10.17,2759229,553608,10895327,2759229,10.17,498.41,25.32,25.32,17661877815,24.52,24.52,17661877815
셀리드,299660,24,3980,2,600,17.75,4974901,169303,21102977,4974901,17.75,2938.46,23.57,23.57,20528756879,24.44,24.44,20528756879
RISE 테슬라고정테크100,0047P0,25,10837,2,22,0.20,244035,245220,1000000,244035,0.20,99.52,24.40,24.40,2643071401,24.39,24.39,2643071401
진바이오텍,086060,26,4275,2,60,1.42,1961777,10915839,8610587,1961777,1.42,17.97,22.78,22.78,8547984243,23.22,23.22,8547984243
한국피아이엠,448900,27,19440,5,-360,-1.82,1275897,10923235,6004457,1275897,-1.82,11.68,21.25,21.25,25417305135,21.78,21.78,25417305135
휴마시스,205470,28,1486,2,180,13.78,26269724,839135,129375009,26269724,13.78,3130.57,20.31,20.31,39431104563,20.51,20.51,39431104563
오가노이드사이언스,476040,29,41750,5,-3800,-8.34,1303758,10287817,6505950,1303758,-8.34,12.67,20.04,20.04,55378470400,20.39,20.39,55378470400
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18310,5,-430,-2.29,190953,334200,1000000,190953,-2.29,57.14,19.10,19.10,3470637110,18.95,18.95,3470637110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11880 2 1840 18.33 1698818 832976 768000 1698818 18.33 203.95 221.20 221.20 20117449030 220.49 220.49 20117449030
3 이뮨온시아 424870 2 7670 2 4070 113.06 126691383 0 73004309 126691383 113.06 0.00 173.54 173.54 878735335925 156.93 156.93 878735335925
4 메디콕스 054180 3 244 2 17 7.49 50418620 2928354 82878283 50418620 7.49 1721.74 60.83 60.83 12693022090 62.77 62.77 12693022090
5 마니커에프앤지 195500 4 3975 2 520 15.05 8780381 79165 15978000 8780381 15.05 9999.99 54.95 54.95 34778670402 54.76 54.76 34778670402
6 PLUS 차이나AI테크TOP10 0047N0 5 10075 5 -95 -0.93 397796 371277 750000 397796 -0.93 107.14 53.04 53.04 4037971358 53.44 53.44 4037971358
7 티씨머티리얼즈 125020 6 5960 2 20 0.34 16065292 6826636 34227815 16065292 0.34 235.33 46.94 46.94 101522278560 49.77 49.77 101522278560
8 로킷헬스케어 376900 7 19920 5 -1280 -6.04 4181685 14372724 9669449 4181685 -6.04 29.09 43.25 43.25 90149429545 46.80 46.80 90149429545
9 센코 347000 8 2905 2 145 5.25 14917354 28855868 33004976 14917354 5.25 51.70 45.20 45.20 43384058447 45.25 45.25 43384058447
10 SDN 099220 9 1577 2 75 4.99 25819766 14708236 63779190 25819766 4.99 175.55 40.48 40.48 42750237677 42.50 42.50 42750237677
11 수젠텍 253840 10 6870 2 1360 24.68 6858106 137934 16743200 6858106 24.68 4972.02 40.96 40.96 45734746945 39.76 39.76 45734746945
12 하림 136480 11 3675 2 640 21.09 42371296 386059 106209702 42371296 21.09 9999.99 39.89 39.89 151691946096 38.86 38.86 151691946096
13 에스에너지 095910 12 1966 2 294 17.58 7878015 682856 20799762 7878015 17.58 1153.69 37.88 37.88 15819752666 38.69 38.69 15819752666
14 마니커 027740 13 1110 1 256 29.98 24850005 90421 63511228 24850005 29.98 9999.99 39.13 39.13 27237559888 38.64 38.64 27237559888
15 마이크로컨텍솔 098120 14 16190 2 2480 18.09 3157821 213974 8312766 3157821 18.09 1475.80 37.99 37.99 51220341120 38.06 38.06 51220341120
16 한진칼우 18064K 15 36750 5 -8750 -19.23 195542 848819 536766 195542 -19.23 23.04 36.43 36.43 7243182400 36.72 36.72 7243182400
17 대성파인텍 104040 16 1270 2 168 15.25 17388432 5904052 47224987 17388432 15.25 294.52 36.82 36.82 21944307451 36.59 36.59 21944307451
18 랩지노믹스 084650 17 2460 2 315 14.69 24528855 954784 74239990 24528855 14.69 2569.05 33.04 33.04 59470262570 32.56 32.56 59470262570
19 메타바이오메드 059210 18 6230 2 710 12.86 7099853 4086945 23862351 7099853 12.86 173.72 29.75 29.75 42849943990 28.82 28.82 42849943990
20 KODEX 코스닥150선물인버스 251340 19 4050 2 85 2.14 16755453 17335492 60400000 16755453 2.14 96.65 27.74 27.74 67685737097 27.67 27.67 67685737097
21 파루 043200 20 893 5 -92 -9.34 9825303 27996800 41804315 9825303 -9.34 35.09 23.50 23.50 10214384197 27.36 27.36 10214384197
22 엠에스씨 009780 21 9380 2 1450 18.28 4836657 2155063 17600000 4836657 18.28 224.43 27.48 27.48 44948558820 27.23 27.23 44948558820
23 미트박스 475460 22 12660 2 850 7.20 1374151 139293 5587025 1374151 7.20 986.52 24.60 24.60 17545287770 24.81 24.81 17545287770
24 한싹 430690 23 6610 2 610 10.17 2759229 553608 10895327 2759229 10.17 498.41 25.32 25.32 17661877815 24.52 24.52 17661877815
25 셀리드 299660 24 3980 2 600 17.75 4974901 169303 21102977 4974901 17.75 2938.46 23.57 23.57 20528756879 24.44 24.44 20528756879
26 RISE 테슬라고정테크100 0047P0 25 10837 2 22 0.20 244035 245220 1000000 244035 0.20 99.52 24.40 24.40 2643071401 24.39 24.39 2643071401
27 진바이오텍 086060 26 4275 2 60 1.42 1961777 10915839 8610587 1961777 1.42 17.97 22.78 22.78 8547984243 23.22 23.22 8547984243
28 한국피아이엠 448900 27 19440 5 -360 -1.82 1275897 10923235 6004457 1275897 -1.82 11.68 21.25 21.25 25417305135 21.78 21.78 25417305135
29 휴마시스 205470 28 1486 2 180 13.78 26269724 839135 129375009 26269724 13.78 3130.57 20.31 20.31 39431104563 20.51 20.51 39431104563
30 오가노이드사이언스 476040 29 41750 5 -3800 -8.34 1303758 10287817 6505950 1303758 -8.34 12.67 20.04 20.04 55378470400 20.39 20.39 55378470400
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 18310 5 -430 -2.29 190953 334200 1000000 190953 -2.29 57.14 19.10 19.10 3470637110 18.95 18.95 3470637110

31
top30/20250519/top30-atvtr-20250519-113002.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
흥국화재우,000545,1,11850,2,1810,18.03,1719270,832976,768000,1719270,18.03,206.40,223.86,223.86,20359972505,223.72,223.72,20359972505
이뮨온시아,424870,2,7500,2,3900,108.33,129185164,0,73004309,129185164,108.33,0.00,176.96,176.96,897766267650,163.97,163.97,897766267650
메디콕스,054180,3,240,2,13,5.73,51645690,2928354,82878283,51645690,5.73,1763.64,62.32,62.32,12987936956,65.30,65.30,12987936956
마니커에프앤지,195500,4,3945,2,490,14.18,8917445,79165,15978000,8917445,14.18,9999.99,55.81,55.81,35323937363,56.04,56.04,35323937363
PLUS 차이나AI테크TOP10,0047N0,5,10115,5,-55,-0.54,398102,371277,750000,398102,-0.54,107.23,53.08,53.08,4041055718,53.27,53.27,4041055718
티씨머티리얼즈,125020,6,5990,2,50,0.84,16295598,6826636,34227815,16295598,0.84,238.71,47.61,47.61,102904688460,50.19,50.19,102904688460
로킷헬스케어,376900,7,20050,5,-1150,-5.42,4238767,14372724,9669449,4238767,-5.42,29.49,43.84,43.84,91291928580,47.09,47.09,91291928580
센코,347000,8,2900,2,140,5.07,15305025,28855868,33004976,15305025,5.07,53.04,46.37,46.37,44513896185,46.51,46.51,44513896185
SDN,099220,9,1582,2,80,5.33,25933143,14708236,63779190,25933143,5.33,176.32,40.66,40.66,42929271633,42.55,42.55,42929271633
수젠텍,253840,10,6770,2,1260,22.87,6930236,137934,16743200,6930236,22.87,5024.31,41.39,41.39,46225186370,40.78,40.78,46225186370
하림,136480,11,3645,2,610,20.10,43120326,386059,106209702,43120326,20.10,9999.99,40.60,40.60,154435306724,39.89,39.89,154435306724
한진칼우,18064K,12,37250,5,-8250,-18.13,211366,848819,536766,211366,-18.13,24.90,39.38,39.38,7841124525,39.22,39.22,7841124525
에스에너지,095910,13,1961,2,289,17.28,7940550,682856,20799762,7940550,17.28,1162.84,38.18,38.18,15942945773,39.09,39.09,15942945773
마니커,027740,14,1110,1,256,29.98,24885561,90421,63511228,24885561,29.98,9999.99,39.18,39.18,27277027048,38.69,38.69,27277027048
마이크로컨텍솔,098120,15,16240,2,2530,18.45,3174740,213974,8312766,3174740,18.45,1483.70,38.19,38.19,51495735840,38.15,38.15,51495735840
대성파인텍,104040,16,1270,2,168,15.25,17720358,5904052,47224987,17720358,15.25,300.14,37.52,37.52,22368814606,37.30,37.30,22368814606
한싹,430690,17,6700,2,700,11.67,3800346,553608,10895327,3800346,11.67,686.47,34.88,34.88,24548957900,33.63,33.63,24548957900
랩지노믹스,084650,18,2445,2,300,13.99,24776138,954784,74239990,24776138,13.99,2594.95,33.37,33.37,60075602430,33.10,33.10,60075602430
메타바이오메드,059210,19,6280,2,760,13.77,7329738,4086945,23862351,7329738,13.77,179.35,30.72,30.72,44289697040,29.55,29.55,44289697040
KODEX 코스닥150선물인버스,251340,20,4040,2,75,1.89,17811486,17335492,60400000,17811486,1.89,102.75,29.49,29.49,71952918498,29.49,29.49,71952918498
엠에스씨,009780,21,9590,2,1660,20.93,5015154,2155063,17600000,5015154,20.93,232.71,28.50,28.50,46653180075,27.64,27.64,46653180075
파루,043200,22,913,5,-72,-7.31,10043495,27996800,41804315,10043495,-7.31,35.87,24.03,24.03,10413089737,27.28,27.28,10413089737
미트박스,475460,23,12550,2,740,6.27,1425954,139293,5587025,1425954,6.27,1023.71,25.52,25.52,18197791580,25.95,25.95,18197791580
RISE 테슬라고정테크100,0047P0,24,10845,2,30,0.28,245670,245220,1000000,245670,0.28,100.18,24.57,24.57,2660793364,24.53,24.53,2660793364
셀리드,299660,25,4025,2,645,19.08,5026621,169303,21102977,5026621,19.08,2969.01,23.82,23.82,20735711365,24.41,24.41,20735711365
진바이오텍,086060,26,4270,2,55,1.30,1989715,10915839,8610587,1989715,1.30,18.23,23.11,23.11,8666690078,23.57,23.57,8666690078
유비벨록스,089850,27,7330,2,1050,16.72,3540877,656947,14730199,3540877,16.72,538.99,24.04,24.04,24860000850,23.02,23.02,24860000850
한국피아이엠,448900,28,19430,5,-370,-1.87,1289339,10923235,6004457,1289339,-1.87,11.80,21.47,21.47,25679222685,22.01,22.01,25679222685
휴마시스,205470,29,1474,2,168,12.86,26468556,839135,129375009,26468556,12.86,3154.27,20.46,20.46,39725015465,20.83,20.83,39725015465
오가노이드사이언스,476040,30,41700,5,-3850,-8.45,1311138,10287817,6505950,1311138,-8.45,12.74,20.15,20.15,55686338225,20.53,20.53,55686338225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11850 2 1810 18.03 1719270 832976 768000 1719270 18.03 206.40 223.86 223.86 20359972505 223.72 223.72 20359972505
3 이뮨온시아 424870 2 7500 2 3900 108.33 129185164 0 73004309 129185164 108.33 0.00 176.96 176.96 897766267650 163.97 163.97 897766267650
4 메디콕스 054180 3 240 2 13 5.73 51645690 2928354 82878283 51645690 5.73 1763.64 62.32 62.32 12987936956 65.30 65.30 12987936956
5 마니커에프앤지 195500 4 3945 2 490 14.18 8917445 79165 15978000 8917445 14.18 9999.99 55.81 55.81 35323937363 56.04 56.04 35323937363
6 PLUS 차이나AI테크TOP10 0047N0 5 10115 5 -55 -0.54 398102 371277 750000 398102 -0.54 107.23 53.08 53.08 4041055718 53.27 53.27 4041055718
7 티씨머티리얼즈 125020 6 5990 2 50 0.84 16295598 6826636 34227815 16295598 0.84 238.71 47.61 47.61 102904688460 50.19 50.19 102904688460
8 로킷헬스케어 376900 7 20050 5 -1150 -5.42 4238767 14372724 9669449 4238767 -5.42 29.49 43.84 43.84 91291928580 47.09 47.09 91291928580
9 센코 347000 8 2900 2 140 5.07 15305025 28855868 33004976 15305025 5.07 53.04 46.37 46.37 44513896185 46.51 46.51 44513896185
10 SDN 099220 9 1582 2 80 5.33 25933143 14708236 63779190 25933143 5.33 176.32 40.66 40.66 42929271633 42.55 42.55 42929271633
11 수젠텍 253840 10 6770 2 1260 22.87 6930236 137934 16743200 6930236 22.87 5024.31 41.39 41.39 46225186370 40.78 40.78 46225186370
12 하림 136480 11 3645 2 610 20.10 43120326 386059 106209702 43120326 20.10 9999.99 40.60 40.60 154435306724 39.89 39.89 154435306724
13 한진칼우 18064K 12 37250 5 -8250 -18.13 211366 848819 536766 211366 -18.13 24.90 39.38 39.38 7841124525 39.22 39.22 7841124525
14 에스에너지 095910 13 1961 2 289 17.28 7940550 682856 20799762 7940550 17.28 1162.84 38.18 38.18 15942945773 39.09 39.09 15942945773
15 마니커 027740 14 1110 1 256 29.98 24885561 90421 63511228 24885561 29.98 9999.99 39.18 39.18 27277027048 38.69 38.69 27277027048
16 마이크로컨텍솔 098120 15 16240 2 2530 18.45 3174740 213974 8312766 3174740 18.45 1483.70 38.19 38.19 51495735840 38.15 38.15 51495735840
17 대성파인텍 104040 16 1270 2 168 15.25 17720358 5904052 47224987 17720358 15.25 300.14 37.52 37.52 22368814606 37.30 37.30 22368814606
18 한싹 430690 17 6700 2 700 11.67 3800346 553608 10895327 3800346 11.67 686.47 34.88 34.88 24548957900 33.63 33.63 24548957900
19 랩지노믹스 084650 18 2445 2 300 13.99 24776138 954784 74239990 24776138 13.99 2594.95 33.37 33.37 60075602430 33.10 33.10 60075602430
20 메타바이오메드 059210 19 6280 2 760 13.77 7329738 4086945 23862351 7329738 13.77 179.35 30.72 30.72 44289697040 29.55 29.55 44289697040
21 KODEX 코스닥150선물인버스 251340 20 4040 2 75 1.89 17811486 17335492 60400000 17811486 1.89 102.75 29.49 29.49 71952918498 29.49 29.49 71952918498
22 엠에스씨 009780 21 9590 2 1660 20.93 5015154 2155063 17600000 5015154 20.93 232.71 28.50 28.50 46653180075 27.64 27.64 46653180075
23 파루 043200 22 913 5 -72 -7.31 10043495 27996800 41804315 10043495 -7.31 35.87 24.03 24.03 10413089737 27.28 27.28 10413089737
24 미트박스 475460 23 12550 2 740 6.27 1425954 139293 5587025 1425954 6.27 1023.71 25.52 25.52 18197791580 25.95 25.95 18197791580
25 RISE 테슬라고정테크100 0047P0 24 10845 2 30 0.28 245670 245220 1000000 245670 0.28 100.18 24.57 24.57 2660793364 24.53 24.53 2660793364
26 셀리드 299660 25 4025 2 645 19.08 5026621 169303 21102977 5026621 19.08 2969.01 23.82 23.82 20735711365 24.41 24.41 20735711365
27 진바이오텍 086060 26 4270 2 55 1.30 1989715 10915839 8610587 1989715 1.30 18.23 23.11 23.11 8666690078 23.57 23.57 8666690078
28 유비벨록스 089850 27 7330 2 1050 16.72 3540877 656947 14730199 3540877 16.72 538.99 24.04 24.04 24860000850 23.02 23.02 24860000850
29 한국피아이엠 448900 28 19430 5 -370 -1.87 1289339 10923235 6004457 1289339 -1.87 11.80 21.47 21.47 25679222685 22.01 22.01 25679222685
30 휴마시스 205470 29 1474 2 168 12.86 26468556 839135 129375009 26468556 12.86 3154.27 20.46 20.46 39725015465 20.83 20.83 39725015465
31 오가노이드사이언스 476040 30 41700 5 -3850 -8.45 1311138 10287817 6505950 1311138 -8.45 12.74 20.15 20.15 55686338225 20.53 20.53 55686338225

31
top30/20250519/top30-atvtr-20250519-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11690,2,1650,16.43,1742505,832976,768000,1742505,16.43,209.19,226.89,226.89,20633532555,229.83,229.83,20633532555
이뮨온시아,424870,2,7120,2,3520,97.78,133169906,0,73004309,133169906,97.78,0.00,182.41,182.41,926958230835,178.33,178.33,926958230835
메디콕스,054180,3,240,2,13,5.73,52518206,2928354,82878283,52518206,5.73,1793.44,63.37,63.37,13198172876,66.35,66.35,13198172876
마니커에프앤지,195500,4,3930,2,475,13.75,9031692,79165,15978000,9031692,13.75,9999.99,56.53,56.53,35772662506,56.97,56.97,35772662506
PLUS 차이나AI테크TOP10,0047N0,5,10115,5,-55,-0.54,398102,371277,750000,398102,-0.54,107.23,53.08,53.08,4041055718,53.27,53.27,4041055718
티씨머티리얼즈,125020,6,5860,5,-80,-1.35,16711661,6826636,34227815,16711661,-1.35,244.80,48.82,48.82,105361556340,52.53,52.53,105361556340
센코,347000,7,2860,2,100,3.62,15705914,28855868,33004976,15705914,3.62,54.43,47.59,47.59,45662844928,48.37,48.37,45662844928
로킷헬스케어,376900,8,19830,5,-1370,-6.46,4282662,14372724,9669449,4282662,-6.46,29.80,44.29,44.29,92165521425,48.07,48.07,92165521425
한싹,430690,9,6830,2,830,13.83,5257922,553608,10895327,5257922,13.83,949.76,48.26,48.26,34405815110,46.24,46.24,34405815110
SDN,099220,10,1575,2,73,4.86,26134776,14708236,63779190,26134776,4.86,177.69,40.98,40.98,43246412743,43.05,43.05,43246412743
수젠텍,253840,11,6740,2,1230,22.32,7074137,137934,16743200,7074137,22.32,5128.64,42.25,42.25,47191720280,41.82,41.82,47191720280
하림,136480,12,3602,2,567,18.68,44107591,386059,106209702,44107591,18.68,9999.99,41.53,41.53,158010884519,41.30,41.30,158010884519
한진칼우,18064K,13,36400,5,-9100,-20.00,216835,848819,536766,216835,-20.00,25.55,40.40,40.40,8041903725,41.16,41.16,8041903725
에스에너지,095910,14,1965,2,293,17.52,7994818,682856,20799762,7994818,17.52,1170.79,38.44,38.44,16049183572,39.27,39.27,16049183572
마니커,027740,15,1110,1,256,29.98,24905108,90421,63511228,24905108,29.98,9999.99,39.21,39.21,27298724218,38.72,38.72,27298724218
마이크로컨텍솔,098120,16,16330,2,2620,19.11,3187258,213974,8312766,3187258,19.11,1489.55,38.34,38.34,51699032685,38.08,38.08,51699032685
대성파인텍,104040,17,1273,2,171,15.52,18045827,5904052,47224987,18045827,15.52,305.65,38.21,38.21,22783650842,37.90,37.90,22783650842
랩지노믹스,084650,18,2445,2,300,13.99,25039377,954784,74239990,25039377,13.99,2622.52,33.73,33.73,60716863444,33.45,33.45,60716863444
메타바이오메드,059210,19,6180,2,660,11.96,7606578,4086945,23862351,7606578,11.96,186.12,31.88,31.88,46000672640,31.19,31.19,46000672640
유비벨록스,089850,20,6990,2,710,11.31,4390775,656947,14730199,4390775,11.31,668.36,29.81,29.81,30907013950,30.02,30.02,30907013950
KODEX 코스닥150선물인버스,251340,21,4035,2,70,1.77,18042888,17335492,60400000,18042888,1.77,104.08,29.87,29.87,72887385764,29.91,29.91,72887385764
엠에스씨,009780,22,9230,2,1300,16.39,5123177,2155063,17600000,5123177,16.39,237.73,29.11,29.11,47668241620,29.34,29.34,47668241620
파루,043200,23,908,5,-77,-7.82,10108645,27996800,41804315,10108645,-7.82,36.11,24.18,24.18,10472475541,27.59,27.59,10472475541
미트박스,475460,24,12320,2,510,4.32,1468955,139293,5587025,1468955,4.32,1054.58,26.29,26.29,18731095160,27.21,27.21,18731095160
셀리드,299660,25,3960,2,580,17.16,5105155,169303,21102977,5105155,17.16,3015.40,24.19,24.19,21048710020,25.19,25.19,21048710020
RISE 테슬라고정테크100,0047P0,26,10840,2,25,0.23,245680,245220,1000000,245680,0.23,100.19,24.57,24.57,2660901764,24.55,24.55,2660901764
진바이오텍,086060,27,4245,2,30,0.71,2014822,10915839,8610587,2014822,0.71,18.46,23.40,23.40,8773629698,24.00,24.00,8773629698
한국피아이엠,448900,28,20100,2,300,1.52,1344235,10923235,6004457,1344235,1.52,12.31,22.39,22.39,26762886945,22.17,22.17,26762886945
휴마시스,205470,29,1472,2,166,12.71,26880233,839135,129375009,26880233,12.71,3203.33,20.78,20.78,40329479093,21.18,21.18,40329479093
오가노이드사이언스,476040,30,42200,5,-3350,-7.35,1320695,10287817,6505950,1320695,-7.35,12.84,20.30,20.30,56086464175,20.43,20.43,56086464175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11690 2 1650 16.43 1742505 832976 768000 1742505 16.43 209.19 226.89 226.89 20633532555 229.83 229.83 20633532555
3 이뮨온시아 424870 2 7120 2 3520 97.78 133169906 0 73004309 133169906 97.78 0.00 182.41 182.41 926958230835 178.33 178.33 926958230835
4 메디콕스 054180 3 240 2 13 5.73 52518206 2928354 82878283 52518206 5.73 1793.44 63.37 63.37 13198172876 66.35 66.35 13198172876
5 마니커에프앤지 195500 4 3930 2 475 13.75 9031692 79165 15978000 9031692 13.75 9999.99 56.53 56.53 35772662506 56.97 56.97 35772662506
6 PLUS 차이나AI테크TOP10 0047N0 5 10115 5 -55 -0.54 398102 371277 750000 398102 -0.54 107.23 53.08 53.08 4041055718 53.27 53.27 4041055718
7 티씨머티리얼즈 125020 6 5860 5 -80 -1.35 16711661 6826636 34227815 16711661 -1.35 244.80 48.82 48.82 105361556340 52.53 52.53 105361556340
8 센코 347000 7 2860 2 100 3.62 15705914 28855868 33004976 15705914 3.62 54.43 47.59 47.59 45662844928 48.37 48.37 45662844928
9 로킷헬스케어 376900 8 19830 5 -1370 -6.46 4282662 14372724 9669449 4282662 -6.46 29.80 44.29 44.29 92165521425 48.07 48.07 92165521425
10 한싹 430690 9 6830 2 830 13.83 5257922 553608 10895327 5257922 13.83 949.76 48.26 48.26 34405815110 46.24 46.24 34405815110
11 SDN 099220 10 1575 2 73 4.86 26134776 14708236 63779190 26134776 4.86 177.69 40.98 40.98 43246412743 43.05 43.05 43246412743
12 수젠텍 253840 11 6740 2 1230 22.32 7074137 137934 16743200 7074137 22.32 5128.64 42.25 42.25 47191720280 41.82 41.82 47191720280
13 하림 136480 12 3602 2 567 18.68 44107591 386059 106209702 44107591 18.68 9999.99 41.53 41.53 158010884519 41.30 41.30 158010884519
14 한진칼우 18064K 13 36400 5 -9100 -20.00 216835 848819 536766 216835 -20.00 25.55 40.40 40.40 8041903725 41.16 41.16 8041903725
15 에스에너지 095910 14 1965 2 293 17.52 7994818 682856 20799762 7994818 17.52 1170.79 38.44 38.44 16049183572 39.27 39.27 16049183572
16 마니커 027740 15 1110 1 256 29.98 24905108 90421 63511228 24905108 29.98 9999.99 39.21 39.21 27298724218 38.72 38.72 27298724218
17 마이크로컨텍솔 098120 16 16330 2 2620 19.11 3187258 213974 8312766 3187258 19.11 1489.55 38.34 38.34 51699032685 38.08 38.08 51699032685
18 대성파인텍 104040 17 1273 2 171 15.52 18045827 5904052 47224987 18045827 15.52 305.65 38.21 38.21 22783650842 37.90 37.90 22783650842
19 랩지노믹스 084650 18 2445 2 300 13.99 25039377 954784 74239990 25039377 13.99 2622.52 33.73 33.73 60716863444 33.45 33.45 60716863444
20 메타바이오메드 059210 19 6180 2 660 11.96 7606578 4086945 23862351 7606578 11.96 186.12 31.88 31.88 46000672640 31.19 31.19 46000672640
21 유비벨록스 089850 20 6990 2 710 11.31 4390775 656947 14730199 4390775 11.31 668.36 29.81 29.81 30907013950 30.02 30.02 30907013950
22 KODEX 코스닥150선물인버스 251340 21 4035 2 70 1.77 18042888 17335492 60400000 18042888 1.77 104.08 29.87 29.87 72887385764 29.91 29.91 72887385764
23 엠에스씨 009780 22 9230 2 1300 16.39 5123177 2155063 17600000 5123177 16.39 237.73 29.11 29.11 47668241620 29.34 29.34 47668241620
24 파루 043200 23 908 5 -77 -7.82 10108645 27996800 41804315 10108645 -7.82 36.11 24.18 24.18 10472475541 27.59 27.59 10472475541
25 미트박스 475460 24 12320 2 510 4.32 1468955 139293 5587025 1468955 4.32 1054.58 26.29 26.29 18731095160 27.21 27.21 18731095160
26 셀리드 299660 25 3960 2 580 17.16 5105155 169303 21102977 5105155 17.16 3015.40 24.19 24.19 21048710020 25.19 25.19 21048710020
27 RISE 테슬라고정테크100 0047P0 26 10840 2 25 0.23 245680 245220 1000000 245680 0.23 100.19 24.57 24.57 2660901764 24.55 24.55 2660901764
28 진바이오텍 086060 27 4245 2 30 0.71 2014822 10915839 8610587 2014822 0.71 18.46 23.40 23.40 8773629698 24.00 24.00 8773629698
29 한국피아이엠 448900 28 20100 2 300 1.52 1344235 10923235 6004457 1344235 1.52 12.31 22.39 22.39 26762886945 22.17 22.17 26762886945
30 휴마시스 205470 29 1472 2 166 12.71 26880233 839135 129375009 26880233 12.71 3203.33 20.78 20.78 40329479093 21.18 21.18 40329479093
31 오가노이드사이언스 476040 30 42200 5 -3350 -7.35 1320695 10287817 6505950 1320695 -7.35 12.84 20.30 20.30 56086464175 20.43 20.43 56086464175

31
top30/20250519/top30-atvtr-20250519-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11610,2,1570,15.64,1754255,832976,768000,1754255,15.64,210.60,228.42,228.42,20770853265,232.95,232.95,20770853265
이뮨온시아,424870,2,7230,2,3630,100.83,135428512,0,73004309,135428512,100.83,0.00,185.51,185.51,943300244240,178.72,178.72,943300244240
메디콕스,054180,3,240,2,13,5.73,53297917,2928354,82878283,53297917,5.73,1820.06,64.31,64.31,13386205160,67.30,67.30,13386205160
마니커에프앤지,195500,4,3945,2,490,14.18,9100691,79165,15978000,9100691,14.18,9999.99,56.96,56.96,36044715746,57.18,57.18,36044715746
한싹,430690,5,6890,2,890,14.83,6235415,553608,10895327,6235415,14.83,1126.32,57.23,57.23,41096273545,54.74,54.74,41096273545
티씨머티리얼즈,125020,6,5860,5,-80,-1.35,16945514,6826636,34227815,16945514,-1.35,248.23,49.51,49.51,106727921000,53.21,53.21,106727921000
PLUS 차이나AI테크TOP10,0047N0,7,10155,5,-15,-0.15,398116,371277,750000,398116,-0.15,107.23,53.08,53.08,4041197938,53.06,53.06,4041197938
센코,347000,8,2870,2,110,3.99,15914538,28855868,33004976,15914538,3.99,55.15,48.22,48.22,46258344053,48.83,48.83,46258344053
로킷헬스케어,376900,9,19850,5,-1350,-6.37,4313614,14372724,9669449,4313614,-6.37,30.01,44.61,44.61,92779653295,48.34,48.34,92779653295
SDN,099220,10,1567,2,65,4.33,26241748,14708236,63779190,26241748,4.33,178.42,41.14,41.14,43414377191,43.44,43.44,43414377191
수젠텍,253840,11,6770,2,1260,22.87,7134336,137934,16743200,7134336,22.87,5172.28,42.61,42.61,47598819805,41.99,41.99,47598819805
한진칼우,18064K,12,36500,5,-9000,-19.78,219559,848819,536766,219559,-19.78,25.87,40.90,40.90,8141400575,41.55,41.55,8141400575
하림,136480,13,3640,2,605,19.93,44827647,386059,106209702,44827647,19.93,9999.99,42.21,42.21,160628861411,41.55,41.55,160628861411
에스에너지,095910,14,1958,2,286,17.11,8037871,682856,20799762,8037871,17.11,1177.10,38.64,38.64,16133780028,39.62,39.62,16133780028
마니커,027740,15,1110,1,256,29.98,24911666,90421,63511228,24911666,29.98,9999.99,39.22,39.22,27306003598,38.73,38.73,27306003598
대성파인텍,104040,16,1263,2,161,14.61,18219335,5904052,47224987,18219335,14.61,308.59,38.58,38.58,23003714273,38.57,38.57,23003714273
마이크로컨텍솔,098120,17,16850,2,3140,22.90,3261972,213974,8312766,3261972,22.90,1524.47,39.24,39.24,52942829220,37.80,37.80,52942829220
랩지노믹스,084650,18,2490,2,345,16.08,25921713,954784,74239990,25921713,16.08,2714.93,34.92,34.92,62904198454,34.03,34.03,62904198454
메타바이오메드,059210,19,6100,2,580,10.51,7721017,4086945,23862351,7721017,10.51,188.92,32.36,32.36,46703234400,32.09,32.09,46703234400
유비벨록스,089850,20,7020,2,740,11.78,4640237,656947,14730199,4640237,11.78,706.33,31.50,31.50,32670594840,31.59,31.59,32670594840
KODEX 코스닥150선물인버스,251340,21,4035,2,70,1.77,18401291,17335492,60400000,18401291,1.77,106.15,30.47,30.47,74333513086,30.50,30.50,74333513086
엠에스씨,009780,22,9240,2,1310,16.52,5198880,2155063,17600000,5198880,16.52,241.24,29.54,29.54,48363380165,29.74,29.74,48363380165
파루,043200,23,900,5,-85,-8.63,10275815,27996800,41804315,10275815,-8.63,36.70,24.58,24.58,10623641837,28.24,28.24,10623641837
미트박스,475460,24,12470,2,660,5.59,1480456,139293,5587025,1480456,5.59,1062.84,26.50,26.50,18874113205,27.09,27.09,18874113205
한국피아이엠,448900,25,20150,2,350,1.77,1537783,10923235,6004457,1537783,1.77,14.08,25.61,25.61,30663278375,25.34,25.34,30663278375
셀리드,299660,26,4025,2,645,19.08,5157251,169303,21102977,5157251,19.08,3046.17,24.44,24.44,21256059256,25.02,25.02,21256059256
RISE 테슬라고정테크100,0047P0,27,10845,2,30,0.28,245700,245220,1000000,245700,0.28,100.20,24.57,24.57,2661118664,24.54,24.54,2661118664
진바이오텍,086060,28,4245,2,30,0.71,2032569,10915839,8610587,2032569,0.71,18.62,23.61,23.61,8848949613,24.21,24.21,8848949613
휴마시스,205470,29,1475,2,169,12.94,27229896,839135,129375009,27229896,12.94,3245.00,21.05,21.05,40845333305,21.40,21.40,40845333305
오가노이드사이언스,476040,30,42300,5,-3250,-7.14,1382031,10287817,6505950,1382031,-7.14,13.43,21.24,21.24,58694987725,21.33,21.33,58694987725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11610 2 1570 15.64 1754255 832976 768000 1754255 15.64 210.60 228.42 228.42 20770853265 232.95 232.95 20770853265
3 이뮨온시아 424870 2 7230 2 3630 100.83 135428512 0 73004309 135428512 100.83 0.00 185.51 185.51 943300244240 178.72 178.72 943300244240
4 메디콕스 054180 3 240 2 13 5.73 53297917 2928354 82878283 53297917 5.73 1820.06 64.31 64.31 13386205160 67.30 67.30 13386205160
5 마니커에프앤지 195500 4 3945 2 490 14.18 9100691 79165 15978000 9100691 14.18 9999.99 56.96 56.96 36044715746 57.18 57.18 36044715746
6 한싹 430690 5 6890 2 890 14.83 6235415 553608 10895327 6235415 14.83 1126.32 57.23 57.23 41096273545 54.74 54.74 41096273545
7 티씨머티리얼즈 125020 6 5860 5 -80 -1.35 16945514 6826636 34227815 16945514 -1.35 248.23 49.51 49.51 106727921000 53.21 53.21 106727921000
8 PLUS 차이나AI테크TOP10 0047N0 7 10155 5 -15 -0.15 398116 371277 750000 398116 -0.15 107.23 53.08 53.08 4041197938 53.06 53.06 4041197938
9 센코 347000 8 2870 2 110 3.99 15914538 28855868 33004976 15914538 3.99 55.15 48.22 48.22 46258344053 48.83 48.83 46258344053
10 로킷헬스케어 376900 9 19850 5 -1350 -6.37 4313614 14372724 9669449 4313614 -6.37 30.01 44.61 44.61 92779653295 48.34 48.34 92779653295
11 SDN 099220 10 1567 2 65 4.33 26241748 14708236 63779190 26241748 4.33 178.42 41.14 41.14 43414377191 43.44 43.44 43414377191
12 수젠텍 253840 11 6770 2 1260 22.87 7134336 137934 16743200 7134336 22.87 5172.28 42.61 42.61 47598819805 41.99 41.99 47598819805
13 한진칼우 18064K 12 36500 5 -9000 -19.78 219559 848819 536766 219559 -19.78 25.87 40.90 40.90 8141400575 41.55 41.55 8141400575
14 하림 136480 13 3640 2 605 19.93 44827647 386059 106209702 44827647 19.93 9999.99 42.21 42.21 160628861411 41.55 41.55 160628861411
15 에스에너지 095910 14 1958 2 286 17.11 8037871 682856 20799762 8037871 17.11 1177.10 38.64 38.64 16133780028 39.62 39.62 16133780028
16 마니커 027740 15 1110 1 256 29.98 24911666 90421 63511228 24911666 29.98 9999.99 39.22 39.22 27306003598 38.73 38.73 27306003598
17 대성파인텍 104040 16 1263 2 161 14.61 18219335 5904052 47224987 18219335 14.61 308.59 38.58 38.58 23003714273 38.57 38.57 23003714273
18 마이크로컨텍솔 098120 17 16850 2 3140 22.90 3261972 213974 8312766 3261972 22.90 1524.47 39.24 39.24 52942829220 37.80 37.80 52942829220
19 랩지노믹스 084650 18 2490 2 345 16.08 25921713 954784 74239990 25921713 16.08 2714.93 34.92 34.92 62904198454 34.03 34.03 62904198454
20 메타바이오메드 059210 19 6100 2 580 10.51 7721017 4086945 23862351 7721017 10.51 188.92 32.36 32.36 46703234400 32.09 32.09 46703234400
21 유비벨록스 089850 20 7020 2 740 11.78 4640237 656947 14730199 4640237 11.78 706.33 31.50 31.50 32670594840 31.59 31.59 32670594840
22 KODEX 코스닥150선물인버스 251340 21 4035 2 70 1.77 18401291 17335492 60400000 18401291 1.77 106.15 30.47 30.47 74333513086 30.50 30.50 74333513086
23 엠에스씨 009780 22 9240 2 1310 16.52 5198880 2155063 17600000 5198880 16.52 241.24 29.54 29.54 48363380165 29.74 29.74 48363380165
24 파루 043200 23 900 5 -85 -8.63 10275815 27996800 41804315 10275815 -8.63 36.70 24.58 24.58 10623641837 28.24 28.24 10623641837
25 미트박스 475460 24 12470 2 660 5.59 1480456 139293 5587025 1480456 5.59 1062.84 26.50 26.50 18874113205 27.09 27.09 18874113205
26 한국피아이엠 448900 25 20150 2 350 1.77 1537783 10923235 6004457 1537783 1.77 14.08 25.61 25.61 30663278375 25.34 25.34 30663278375
27 셀리드 299660 26 4025 2 645 19.08 5157251 169303 21102977 5157251 19.08 3046.17 24.44 24.44 21256059256 25.02 25.02 21256059256
28 RISE 테슬라고정테크100 0047P0 27 10845 2 30 0.28 245700 245220 1000000 245700 0.28 100.20 24.57 24.57 2661118664 24.54 24.54 2661118664
29 진바이오텍 086060 28 4245 2 30 0.71 2032569 10915839 8610587 2032569 0.71 18.62 23.61 23.61 8848949613 24.21 24.21 8848949613
30 휴마시스 205470 29 1475 2 169 12.94 27229896 839135 129375009 27229896 12.94 3245.00 21.05 21.05 40845333305 21.40 21.40 40845333305
31 오가노이드사이언스 476040 30 42300 5 -3250 -7.14 1382031 10287817 6505950 1382031 -7.14 13.43 21.24 21.24 58694987725 21.33 21.33 58694987725

31
top30/20250519/top30-atvtr-20250519-120002.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
흥국화재우,000545,1,11770,2,1730,17.23,1766903,832976,768000,1766903,17.23,212.12,230.07,230.07,20920340155,231.44,231.44,20920340155
이뮨온시아,424870,2,6980,2,3380,93.89,139428433,0,73004309,139428433,93.89,0.00,190.99,190.99,971174159205,190.59,190.59,971174159205
메디콕스,054180,3,236,2,9,3.96,54169953,2928354,82878283,54169953,3.96,1849.84,65.36,65.36,13593721379,69.50,69.50,13593721379
한싹,430690,4,6850,2,850,14.17,7195200,553608,10895327,7195200,14.17,1299.69,66.04,66.04,47587548350,63.76,63.76,47587548350
마니커에프앤지,195500,5,3905,2,450,13.02,9149485,79165,15978000,9149485,13.02,9999.99,57.26,57.26,36236259876,58.08,58.08,36236259876
PLUS 차이나AI테크TOP10,0047N0,6,10175,2,5,0.05,403168,371277,750000,403168,0.05,108.59,53.76,53.76,4092618883,53.63,53.63,4092618883
티씨머티리얼즈,125020,7,5950,2,10,0.17,17114358,6826636,34227815,17114358,0.17,250.70,50.00,50.00,107731966520,52.90,52.90,107731966520
센코,347000,8,2830,2,70,2.54,16122882,28855868,33004976,16122882,2.54,55.87,48.85,48.85,46851065093,50.16,50.16,46851065093
로킷헬스케어,376900,9,19580,5,-1620,-7.64,4402714,14372724,9669449,4402714,-7.64,30.63,45.53,45.53,94533350895,49.93,49.93,94533350895
SDN,099220,10,1554,2,52,3.46,26487415,14708236,63779190,26487415,3.46,180.09,41.53,41.53,43798695675,44.19,44.19,43798695675
수젠텍,253840,11,6750,2,1240,22.50,7180301,137934,16743200,7180301,22.50,5205.61,42.88,42.88,47908161720,42.39,42.39,47908161720
한진칼우,18064K,12,36250,5,-9250,-20.33,222209,848819,536766,222209,-20.33,26.18,41.40,41.40,8237864350,42.34,42.34,8237864350
하림,136480,13,3620,2,585,19.28,45264813,386059,106209702,45264813,19.28,9999.99,42.62,42.62,162214745534,42.19,42.19,162214745534
에스에너지,095910,14,1960,2,288,17.22,8089388,682856,20799762,8089388,17.22,1184.64,38.89,38.89,16234802574,39.82,39.82,16234802574
대성파인텍,104040,15,1262,2,160,14.52,18424574,5904052,47224987,18424574,14.52,312.07,39.01,39.01,23261532960,39.03,39.03,23261532960
마니커,027740,16,1110,1,256,29.98,24920300,90421,63511228,24920300,29.98,9999.99,39.24,39.24,27315587338,38.75,38.75,27315587338
마이크로컨텍솔,098120,17,16830,2,3120,22.76,3333426,213974,8312766,3333426,22.76,1557.86,40.10,40.10,54148053930,38.70,38.70,54148053930
랩지노믹스,084650,18,2475,2,330,15.38,26446568,954784,74239990,26446568,15.38,2769.90,35.62,35.62,64209194541,34.94,34.94,64209194541
유비벨록스,089850,19,6920,2,640,10.19,4847466,656947,14730199,4847466,10.19,737.88,32.91,32.91,34112183355,33.47,33.47,34112183355
메타바이오메드,059210,20,6100,2,580,10.51,7926711,4086945,23862351,7926711,10.51,193.95,33.22,33.22,47955023700,32.95,32.95,47955023700
KODEX 코스닥150선물인버스,251340,21,4040,2,75,1.89,18634036,17335492,60400000,18634036,1.89,107.49,30.85,30.85,75272862081,30.85,30.85,75272862081
엠에스씨,009780,22,9170,2,1240,15.64,5229754,2155063,17600000,5229754,15.64,242.67,29.71,29.71,48646667025,30.14,30.14,48646667025
파루,043200,23,893,5,-92,-9.34,10421191,27996800,41804315,10421191,-9.34,37.22,24.93,24.93,10754007191,28.81,28.81,10754007191
미트박스,475460,24,12520,2,710,6.01,1499568,139293,5587025,1499568,6.01,1076.56,26.84,26.84,19111946475,27.32,27.32,19111946475
한국피아이엠,448900,25,19930,2,130,0.66,1596299,10923235,6004457,1596299,0.66,14.61,26.59,26.59,31837607710,26.60,26.60,31837607710
셀리드,299660,26,4040,2,660,19.53,5213603,169303,21102977,5213603,19.53,3079.45,24.71,24.71,21483363934,25.20,25.20,21483363934
진바이오텍,086060,27,4195,5,-20,-0.47,2085386,10915839,8610587,2085386,-0.47,19.10,24.22,24.22,9071810278,25.11,25.11,9071810278
RISE 테슬라고정테크100,0047P0,28,10850,2,35,0.32,245839,245220,1000000,245839,0.32,100.25,24.58,24.58,2662626802,24.54,24.54,2662626802
오가노이드사이언스,476040,29,42550,5,-3000,-6.59,1418133,10287817,6505950,1418133,-6.59,13.78,21.80,21.80,60235692350,21.76,21.76,60235692350
휴마시스,205470,30,1468,2,162,12.40,27467325,839135,129375009,27467325,12.40,3273.29,21.23,21.23,41194857206,21.69,21.69,41194857206
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11770 2 1730 17.23 1766903 832976 768000 1766903 17.23 212.12 230.07 230.07 20920340155 231.44 231.44 20920340155
3 이뮨온시아 424870 2 6980 2 3380 93.89 139428433 0 73004309 139428433 93.89 0.00 190.99 190.99 971174159205 190.59 190.59 971174159205
4 메디콕스 054180 3 236 2 9 3.96 54169953 2928354 82878283 54169953 3.96 1849.84 65.36 65.36 13593721379 69.50 69.50 13593721379
5 한싹 430690 4 6850 2 850 14.17 7195200 553608 10895327 7195200 14.17 1299.69 66.04 66.04 47587548350 63.76 63.76 47587548350
6 마니커에프앤지 195500 5 3905 2 450 13.02 9149485 79165 15978000 9149485 13.02 9999.99 57.26 57.26 36236259876 58.08 58.08 36236259876
7 PLUS 차이나AI테크TOP10 0047N0 6 10175 2 5 0.05 403168 371277 750000 403168 0.05 108.59 53.76 53.76 4092618883 53.63 53.63 4092618883
8 티씨머티리얼즈 125020 7 5950 2 10 0.17 17114358 6826636 34227815 17114358 0.17 250.70 50.00 50.00 107731966520 52.90 52.90 107731966520
9 센코 347000 8 2830 2 70 2.54 16122882 28855868 33004976 16122882 2.54 55.87 48.85 48.85 46851065093 50.16 50.16 46851065093
10 로킷헬스케어 376900 9 19580 5 -1620 -7.64 4402714 14372724 9669449 4402714 -7.64 30.63 45.53 45.53 94533350895 49.93 49.93 94533350895
11 SDN 099220 10 1554 2 52 3.46 26487415 14708236 63779190 26487415 3.46 180.09 41.53 41.53 43798695675 44.19 44.19 43798695675
12 수젠텍 253840 11 6750 2 1240 22.50 7180301 137934 16743200 7180301 22.50 5205.61 42.88 42.88 47908161720 42.39 42.39 47908161720
13 한진칼우 18064K 12 36250 5 -9250 -20.33 222209 848819 536766 222209 -20.33 26.18 41.40 41.40 8237864350 42.34 42.34 8237864350
14 하림 136480 13 3620 2 585 19.28 45264813 386059 106209702 45264813 19.28 9999.99 42.62 42.62 162214745534 42.19 42.19 162214745534
15 에스에너지 095910 14 1960 2 288 17.22 8089388 682856 20799762 8089388 17.22 1184.64 38.89 38.89 16234802574 39.82 39.82 16234802574
16 대성파인텍 104040 15 1262 2 160 14.52 18424574 5904052 47224987 18424574 14.52 312.07 39.01 39.01 23261532960 39.03 39.03 23261532960
17 마니커 027740 16 1110 1 256 29.98 24920300 90421 63511228 24920300 29.98 9999.99 39.24 39.24 27315587338 38.75 38.75 27315587338
18 마이크로컨텍솔 098120 17 16830 2 3120 22.76 3333426 213974 8312766 3333426 22.76 1557.86 40.10 40.10 54148053930 38.70 38.70 54148053930
19 랩지노믹스 084650 18 2475 2 330 15.38 26446568 954784 74239990 26446568 15.38 2769.90 35.62 35.62 64209194541 34.94 34.94 64209194541
20 유비벨록스 089850 19 6920 2 640 10.19 4847466 656947 14730199 4847466 10.19 737.88 32.91 32.91 34112183355 33.47 33.47 34112183355
21 메타바이오메드 059210 20 6100 2 580 10.51 7926711 4086945 23862351 7926711 10.51 193.95 33.22 33.22 47955023700 32.95 32.95 47955023700
22 KODEX 코스닥150선물인버스 251340 21 4040 2 75 1.89 18634036 17335492 60400000 18634036 1.89 107.49 30.85 30.85 75272862081 30.85 30.85 75272862081
23 엠에스씨 009780 22 9170 2 1240 15.64 5229754 2155063 17600000 5229754 15.64 242.67 29.71 29.71 48646667025 30.14 30.14 48646667025
24 파루 043200 23 893 5 -92 -9.34 10421191 27996800 41804315 10421191 -9.34 37.22 24.93 24.93 10754007191 28.81 28.81 10754007191
25 미트박스 475460 24 12520 2 710 6.01 1499568 139293 5587025 1499568 6.01 1076.56 26.84 26.84 19111946475 27.32 27.32 19111946475
26 한국피아이엠 448900 25 19930 2 130 0.66 1596299 10923235 6004457 1596299 0.66 14.61 26.59 26.59 31837607710 26.60 26.60 31837607710
27 셀리드 299660 26 4040 2 660 19.53 5213603 169303 21102977 5213603 19.53 3079.45 24.71 24.71 21483363934 25.20 25.20 21483363934
28 진바이오텍 086060 27 4195 5 -20 -0.47 2085386 10915839 8610587 2085386 -0.47 19.10 24.22 24.22 9071810278 25.11 25.11 9071810278
29 RISE 테슬라고정테크100 0047P0 28 10850 2 35 0.32 245839 245220 1000000 245839 0.32 100.25 24.58 24.58 2662626802 24.54 24.54 2662626802
30 오가노이드사이언스 476040 29 42550 5 -3000 -6.59 1418133 10287817 6505950 1418133 -6.59 13.78 21.80 21.80 60235692350 21.76 21.76 60235692350
31 휴마시스 205470 30 1468 2 162 12.40 27467325 839135 129375009 27467325 12.40 3273.29 21.23 21.23 41194857206 21.69 21.69 41194857206

31
top30/20250519/top30-atvtr-20250519-121002.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
흥국화재우,000545,1,11790,2,1750,17.43,1775062,832976,768000,1775062,17.43,213.10,231.13,231.13,21016075320,232.10,232.10,21016075320
이뮨온시아,424870,2,6930,2,3330,92.50,142628480,0,73004309,142628480,92.50,0.00,195.37,195.37,993082187440,196.29,196.29,993082187440
한싹,430690,3,6510,2,510,8.50,9050664,553608,10895327,9050664,8.50,1634.85,83.07,83.07,60214580440,84.89,84.89,60214580440
메디콕스,054180,4,235,2,8,3.52,55163608,2928354,82878283,55163608,3.52,1883.78,66.56,66.56,13827886595,71.00,71.00,13827886595
마니커에프앤지,195500,5,3910,2,455,13.17,9249579,79165,15978000,9249579,13.17,9999.99,57.89,57.89,36624934004,58.62,58.62,36624934004
PLUS 차이나AI테크TOP10,0047N0,6,10150,5,-20,-0.20,403975,371277,750000,403975,-0.20,108.81,53.86,53.86,4100814398,53.87,53.87,4100814398
티씨머티리얼즈,125020,7,5990,2,50,0.84,17218785,6826636,34227815,17218785,0.84,252.23,50.31,50.31,108350750705,52.85,52.85,108350750705
센코,347000,8,2835,2,75,2.72,16371948,28855868,33004976,16371948,2.72,56.74,49.60,49.60,47554023674,50.82,50.82,47554023674
로킷헬스케어,376900,9,19670,5,-1530,-7.22,4463988,14372724,9669449,4463988,-7.22,31.06,46.17,46.17,95731540770,50.33,50.33,95731540770
SDN,099220,10,1543,2,41,2.73,26826368,14708236,63779190,26826368,2.73,182.39,42.06,42.06,44324073144,45.04,45.04,44324073144
하림,136480,11,3605,2,570,18.78,46278900,386059,106209702,46278900,18.78,9999.99,43.57,43.57,165855606416,43.32,43.32,165855606416
한진칼우,18064K,12,36000,5,-9500,-20.88,225787,848819,536766,225787,-20.88,26.60,42.06,42.06,8366643000,43.30,43.30,8366643000
수젠텍,253840,13,6920,2,1410,25.59,7309823,137934,16743200,7309823,25.59,5299.51,43.66,43.66,48796196455,42.12,42.12,48796196455
에스에너지,095910,14,1963,2,291,17.40,8118523,682856,20799762,8118523,17.40,1188.91,39.03,39.03,16292176868,39.90,39.90,16292176868
마이크로컨텍솔,098120,15,17080,2,3370,24.58,3442203,213974,8312766,3442203,24.58,1608.70,41.41,41.41,56000913890,39.44,39.44,56000913890
대성파인텍,104040,16,1259,2,157,14.25,18467382,5904052,47224987,18467382,14.25,312.79,39.11,39.11,23315351443,39.21,39.21,23315351443
마니커,027740,17,1110,1,256,29.98,24930883,90421,63511228,24930883,29.98,9999.99,39.25,39.25,27327334468,38.76,38.76,27327334468
유비벨록스,089850,18,7150,2,870,13.85,5703836,656947,14730199,5703836,13.85,868.23,38.72,38.72,40242207220,38.21,38.21,40242207220
랩지노믹스,084650,19,2495,2,350,16.32,27167774,954784,74239990,27167774,16.32,2845.44,36.59,36.59,66004297842,35.63,35.63,66004297842
메타바이오메드,059210,20,6080,2,560,10.14,8052305,4086945,23862351,8052305,10.14,197.03,33.74,33.74,48716636265,33.58,33.58,48716636265
KODEX 코스닥150선물인버스,251340,21,4050,2,85,2.14,19416217,17335492,60400000,19416217,2.14,112.00,32.15,32.15,78434280619,32.06,32.06,78434280619
엠에스씨,009780,22,9220,2,1290,16.27,5246886,2155063,17600000,5246886,16.27,243.47,29.81,29.81,48805053225,30.08,30.08,48805053225
파루,043200,23,900,5,-85,-8.63,10487907,27996800,41804315,10487907,-8.63,37.46,25.09,25.09,10813945665,28.74,28.74,10813945665
미트박스,475460,24,12570,2,760,6.44,1521331,139293,5587025,1521331,6.44,1092.18,27.23,27.23,19385563950,27.60,27.60,19385563950
한국피아이엠,448900,25,20050,2,250,1.26,1619415,10923235,6004457,1619415,1.26,14.83,26.97,26.97,32300235405,26.83,26.83,32300235405
셀리드,299660,26,4140,2,760,22.49,5445633,169303,21102977,5445633,22.49,3216.50,25.81,25.81,22437450043,25.68,25.68,22437450043
진바이오텍,086060,27,4185,5,-30,-0.71,2126062,10915839,8610587,2126062,-0.71,19.48,24.69,24.69,9241960728,25.65,25.65,9241960728
RISE 테슬라고정테크100,0047P0,28,10845,2,30,0.28,246409,245220,1000000,246409,0.28,100.48,24.64,24.64,2668810822,24.61,24.61,2668810822
오가노이드사이언스,476040,29,42350,5,-3200,-7.03,1438684,10287817,6505950,1438684,-7.03,13.98,22.11,22.11,61110581400,22.18,22.18,61110581400
휴마시스,205470,30,1476,2,170,13.02,27636593,839135,129375009,27636593,13.02,3293.46,21.36,21.36,41444431233,21.70,21.70,41444431233
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11790 2 1750 17.43 1775062 832976 768000 1775062 17.43 213.10 231.13 231.13 21016075320 232.10 232.10 21016075320
3 이뮨온시아 424870 2 6930 2 3330 92.50 142628480 0 73004309 142628480 92.50 0.00 195.37 195.37 993082187440 196.29 196.29 993082187440
4 한싹 430690 3 6510 2 510 8.50 9050664 553608 10895327 9050664 8.50 1634.85 83.07 83.07 60214580440 84.89 84.89 60214580440
5 메디콕스 054180 4 235 2 8 3.52 55163608 2928354 82878283 55163608 3.52 1883.78 66.56 66.56 13827886595 71.00 71.00 13827886595
6 마니커에프앤지 195500 5 3910 2 455 13.17 9249579 79165 15978000 9249579 13.17 9999.99 57.89 57.89 36624934004 58.62 58.62 36624934004
7 PLUS 차이나AI테크TOP10 0047N0 6 10150 5 -20 -0.20 403975 371277 750000 403975 -0.20 108.81 53.86 53.86 4100814398 53.87 53.87 4100814398
8 티씨머티리얼즈 125020 7 5990 2 50 0.84 17218785 6826636 34227815 17218785 0.84 252.23 50.31 50.31 108350750705 52.85 52.85 108350750705
9 센코 347000 8 2835 2 75 2.72 16371948 28855868 33004976 16371948 2.72 56.74 49.60 49.60 47554023674 50.82 50.82 47554023674
10 로킷헬스케어 376900 9 19670 5 -1530 -7.22 4463988 14372724 9669449 4463988 -7.22 31.06 46.17 46.17 95731540770 50.33 50.33 95731540770
11 SDN 099220 10 1543 2 41 2.73 26826368 14708236 63779190 26826368 2.73 182.39 42.06 42.06 44324073144 45.04 45.04 44324073144
12 하림 136480 11 3605 2 570 18.78 46278900 386059 106209702 46278900 18.78 9999.99 43.57 43.57 165855606416 43.32 43.32 165855606416
13 한진칼우 18064K 12 36000 5 -9500 -20.88 225787 848819 536766 225787 -20.88 26.60 42.06 42.06 8366643000 43.30 43.30 8366643000
14 수젠텍 253840 13 6920 2 1410 25.59 7309823 137934 16743200 7309823 25.59 5299.51 43.66 43.66 48796196455 42.12 42.12 48796196455
15 에스에너지 095910 14 1963 2 291 17.40 8118523 682856 20799762 8118523 17.40 1188.91 39.03 39.03 16292176868 39.90 39.90 16292176868
16 마이크로컨텍솔 098120 15 17080 2 3370 24.58 3442203 213974 8312766 3442203 24.58 1608.70 41.41 41.41 56000913890 39.44 39.44 56000913890
17 대성파인텍 104040 16 1259 2 157 14.25 18467382 5904052 47224987 18467382 14.25 312.79 39.11 39.11 23315351443 39.21 39.21 23315351443
18 마니커 027740 17 1110 1 256 29.98 24930883 90421 63511228 24930883 29.98 9999.99 39.25 39.25 27327334468 38.76 38.76 27327334468
19 유비벨록스 089850 18 7150 2 870 13.85 5703836 656947 14730199 5703836 13.85 868.23 38.72 38.72 40242207220 38.21 38.21 40242207220
20 랩지노믹스 084650 19 2495 2 350 16.32 27167774 954784 74239990 27167774 16.32 2845.44 36.59 36.59 66004297842 35.63 35.63 66004297842
21 메타바이오메드 059210 20 6080 2 560 10.14 8052305 4086945 23862351 8052305 10.14 197.03 33.74 33.74 48716636265 33.58 33.58 48716636265
22 KODEX 코스닥150선물인버스 251340 21 4050 2 85 2.14 19416217 17335492 60400000 19416217 2.14 112.00 32.15 32.15 78434280619 32.06 32.06 78434280619
23 엠에스씨 009780 22 9220 2 1290 16.27 5246886 2155063 17600000 5246886 16.27 243.47 29.81 29.81 48805053225 30.08 30.08 48805053225
24 파루 043200 23 900 5 -85 -8.63 10487907 27996800 41804315 10487907 -8.63 37.46 25.09 25.09 10813945665 28.74 28.74 10813945665
25 미트박스 475460 24 12570 2 760 6.44 1521331 139293 5587025 1521331 6.44 1092.18 27.23 27.23 19385563950 27.60 27.60 19385563950
26 한국피아이엠 448900 25 20050 2 250 1.26 1619415 10923235 6004457 1619415 1.26 14.83 26.97 26.97 32300235405 26.83 26.83 32300235405
27 셀리드 299660 26 4140 2 760 22.49 5445633 169303 21102977 5445633 22.49 3216.50 25.81 25.81 22437450043 25.68 25.68 22437450043
28 진바이오텍 086060 27 4185 5 -30 -0.71 2126062 10915839 8610587 2126062 -0.71 19.48 24.69 24.69 9241960728 25.65 25.65 9241960728
29 RISE 테슬라고정테크100 0047P0 28 10845 2 30 0.28 246409 245220 1000000 246409 0.28 100.48 24.64 24.64 2668810822 24.61 24.61 2668810822
30 오가노이드사이언스 476040 29 42350 5 -3200 -7.03 1438684 10287817 6505950 1438684 -7.03 13.98 22.11 22.11 61110581400 22.18 22.18 61110581400
31 휴마시스 205470 30 1476 2 170 13.02 27636593 839135 129375009 27636593 13.02 3293.46 21.36 21.36 41444431233 21.70 21.70 41444431233

31
top30/20250519/top30-atvtr-20250519-122002.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
흥국화재우,000545,1,11830,2,1790,17.83,1787823,832976,768000,1787823,17.83,214.63,232.79,232.79,21165019195,232.96,232.96,21165019195
이뮨온시아,424870,2,7000,2,3400,94.44,145693453,0,73004309,145693453,94.44,0.00,199.57,199.57,1014618675085,198.54,198.54,1014618675085
한싹,430690,3,6300,2,300,5.00,9818517,553608,10895327,9818517,5.00,1773.55,90.12,90.12,65118402045,94.87,94.87,65118402045
메디콕스,054180,4,241,2,14,6.17,56092985,2928354,82878283,56092985,6.17,1915.51,67.68,67.68,14047933397,70.33,70.33,14047933397
마니커에프앤지,195500,5,3915,2,460,13.31,9291175,79165,15978000,9291175,13.31,9999.99,58.15,58.15,36787551179,58.81,58.81,36787551179
PLUS 차이나AI테크TOP10,0047N0,6,10140,5,-30,-0.29,404496,371277,750000,404496,-0.29,108.95,53.93,53.93,4106093273,53.99,53.99,4106093273
티씨머티리얼즈,125020,7,5980,2,40,0.67,17432710,6826636,34227815,17432710,0.67,255.36,50.93,50.93,109633423520,53.56,53.56,109633423520
센코,347000,8,2820,2,60,2.17,16462612,28855868,33004976,16462612,2.17,57.05,49.88,49.88,47809876277,51.37,51.37,47809876277
로킷헬스케어,376900,9,19510,5,-1690,-7.97,4513857,14372724,9669449,4513857,-7.97,31.41,46.68,46.68,96709122425,51.26,51.26,96709122425
SDN,099220,10,1531,2,29,1.93,27086460,14708236,63779190,27086460,1.93,184.16,42.47,42.47,44723410955,45.80,45.80,44723410955
한진칼우,18064K,11,35700,5,-9800,-21.54,229549,848819,536766,229549,-21.54,27.04,42.77,42.77,8500723700,44.36,44.36,8500723700
하림,136480,12,3660,2,625,20.59,47253008,386059,106209702,47253008,20.59,9999.99,44.49,44.49,169396217418,43.58,43.58,169396217418
수젠텍,253840,13,7030,2,1520,27.59,7624956,137934,16743200,7624956,27.59,5527.97,45.54,45.54,50999699630,43.33,43.33,50999699630
에스에너지,095910,14,1916,2,244,14.59,8335127,682856,20799762,8335127,14.59,1220.63,40.07,40.07,16710579118,41.93,41.93,16710579118
유비벨록스,089850,15,6980,2,700,11.15,5939337,656947,14730199,5939337,11.15,904.08,40.32,40.32,41891412710,40.74,40.74,41891412710
마이크로컨텍솔,098120,16,16790,2,3080,22.47,3493414,213974,8312766,3493414,22.47,1632.63,42.02,42.02,56862912700,40.74,40.74,56862912700
대성파인텍,104040,17,1251,2,149,13.52,18560935,5904052,47224987,18560935,13.52,314.38,39.30,39.30,23432539895,39.66,39.66,23432539895
마니커,027740,18,1110,1,256,29.98,24951643,90421,63511228,24951643,29.98,9999.99,39.29,39.29,27350378068,38.80,38.80,27350378068
랩지노믹스,084650,19,2585,2,440,20.51,30258578,954784,74239990,30258578,20.51,3169.15,40.76,40.76,73844718709,38.48,38.48,73844718709
KODEX 코스닥150선물인버스,251340,20,4060,2,95,2.40,20829141,17335492,60400000,20829141,2.40,120.15,34.49,34.49,84162308809,34.32,34.32,84162308809
메타바이오메드,059210,21,6050,2,530,9.60,8147344,4086945,23862351,8147344,9.60,199.35,34.14,34.14,49293719045,34.14,34.14,49293719045
엠에스씨,009780,22,9270,2,1340,16.90,5303681,2155063,17600000,5303681,16.90,246.10,30.13,30.13,49325274560,30.23,30.23,49325274560
파루,043200,23,903,5,-82,-8.32,10588891,27996800,41804315,10588891,-8.32,37.82,25.33,25.33,10905341651,28.89,28.89,10905341651
한국피아이엠,448900,24,20000,2,200,1.01,1705362,10923235,6004457,1705362,1.01,15.61,28.40,28.40,34037657835,28.34,28.34,34037657835
미트박스,475460,25,12470,2,660,5.59,1531029,139293,5587025,1531029,5.59,1099.14,27.40,27.40,19506561620,28.00,28.00,19506561620
셀리드,299660,26,4065,2,685,20.27,5577560,169303,21102977,5577560,20.27,3294.42,26.43,26.43,22977293612,26.79,26.79,22977293612
진바이오텍,086060,27,4220,2,5,0.12,2143571,10915839,8610587,2143571,0.12,19.64,24.89,24.89,9315733618,25.64,25.64,9315733618
RISE 테슬라고정테크100,0047P0,28,10840,2,25,0.23,248332,245220,1000000,248332,0.23,101.27,24.83,24.83,2689653577,24.81,24.81,2689653577
에브리봇,270660,29,19770,2,3220,19.46,2960643,2595954,12261742,2960643,19.46,114.05,24.15,24.15,55156007385,22.75,22.75,55156007385
오가노이드사이언스,476040,30,42200,5,-3350,-7.35,1470073,10287817,6505950,1470073,-7.35,14.29,22.60,22.60,62438156950,22.74,22.74,62438156950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11830 2 1790 17.83 1787823 832976 768000 1787823 17.83 214.63 232.79 232.79 21165019195 232.96 232.96 21165019195
3 이뮨온시아 424870 2 7000 2 3400 94.44 145693453 0 73004309 145693453 94.44 0.00 199.57 199.57 1014618675085 198.54 198.54 1014618675085
4 한싹 430690 3 6300 2 300 5.00 9818517 553608 10895327 9818517 5.00 1773.55 90.12 90.12 65118402045 94.87 94.87 65118402045
5 메디콕스 054180 4 241 2 14 6.17 56092985 2928354 82878283 56092985 6.17 1915.51 67.68 67.68 14047933397 70.33 70.33 14047933397
6 마니커에프앤지 195500 5 3915 2 460 13.31 9291175 79165 15978000 9291175 13.31 9999.99 58.15 58.15 36787551179 58.81 58.81 36787551179
7 PLUS 차이나AI테크TOP10 0047N0 6 10140 5 -30 -0.29 404496 371277 750000 404496 -0.29 108.95 53.93 53.93 4106093273 53.99 53.99 4106093273
8 티씨머티리얼즈 125020 7 5980 2 40 0.67 17432710 6826636 34227815 17432710 0.67 255.36 50.93 50.93 109633423520 53.56 53.56 109633423520
9 센코 347000 8 2820 2 60 2.17 16462612 28855868 33004976 16462612 2.17 57.05 49.88 49.88 47809876277 51.37 51.37 47809876277
10 로킷헬스케어 376900 9 19510 5 -1690 -7.97 4513857 14372724 9669449 4513857 -7.97 31.41 46.68 46.68 96709122425 51.26 51.26 96709122425
11 SDN 099220 10 1531 2 29 1.93 27086460 14708236 63779190 27086460 1.93 184.16 42.47 42.47 44723410955 45.80 45.80 44723410955
12 한진칼우 18064K 11 35700 5 -9800 -21.54 229549 848819 536766 229549 -21.54 27.04 42.77 42.77 8500723700 44.36 44.36 8500723700
13 하림 136480 12 3660 2 625 20.59 47253008 386059 106209702 47253008 20.59 9999.99 44.49 44.49 169396217418 43.58 43.58 169396217418
14 수젠텍 253840 13 7030 2 1520 27.59 7624956 137934 16743200 7624956 27.59 5527.97 45.54 45.54 50999699630 43.33 43.33 50999699630
15 에스에너지 095910 14 1916 2 244 14.59 8335127 682856 20799762 8335127 14.59 1220.63 40.07 40.07 16710579118 41.93 41.93 16710579118
16 유비벨록스 089850 15 6980 2 700 11.15 5939337 656947 14730199 5939337 11.15 904.08 40.32 40.32 41891412710 40.74 40.74 41891412710
17 마이크로컨텍솔 098120 16 16790 2 3080 22.47 3493414 213974 8312766 3493414 22.47 1632.63 42.02 42.02 56862912700 40.74 40.74 56862912700
18 대성파인텍 104040 17 1251 2 149 13.52 18560935 5904052 47224987 18560935 13.52 314.38 39.30 39.30 23432539895 39.66 39.66 23432539895
19 마니커 027740 18 1110 1 256 29.98 24951643 90421 63511228 24951643 29.98 9999.99 39.29 39.29 27350378068 38.80 38.80 27350378068
20 랩지노믹스 084650 19 2585 2 440 20.51 30258578 954784 74239990 30258578 20.51 3169.15 40.76 40.76 73844718709 38.48 38.48 73844718709
21 KODEX 코스닥150선물인버스 251340 20 4060 2 95 2.40 20829141 17335492 60400000 20829141 2.40 120.15 34.49 34.49 84162308809 34.32 34.32 84162308809
22 메타바이오메드 059210 21 6050 2 530 9.60 8147344 4086945 23862351 8147344 9.60 199.35 34.14 34.14 49293719045 34.14 34.14 49293719045
23 엠에스씨 009780 22 9270 2 1340 16.90 5303681 2155063 17600000 5303681 16.90 246.10 30.13 30.13 49325274560 30.23 30.23 49325274560
24 파루 043200 23 903 5 -82 -8.32 10588891 27996800 41804315 10588891 -8.32 37.82 25.33 25.33 10905341651 28.89 28.89 10905341651
25 한국피아이엠 448900 24 20000 2 200 1.01 1705362 10923235 6004457 1705362 1.01 15.61 28.40 28.40 34037657835 28.34 28.34 34037657835
26 미트박스 475460 25 12470 2 660 5.59 1531029 139293 5587025 1531029 5.59 1099.14 27.40 27.40 19506561620 28.00 28.00 19506561620
27 셀리드 299660 26 4065 2 685 20.27 5577560 169303 21102977 5577560 20.27 3294.42 26.43 26.43 22977293612 26.79 26.79 22977293612
28 진바이오텍 086060 27 4220 2 5 0.12 2143571 10915839 8610587 2143571 0.12 19.64 24.89 24.89 9315733618 25.64 25.64 9315733618
29 RISE 테슬라고정테크100 0047P0 28 10840 2 25 0.23 248332 245220 1000000 248332 0.23 101.27 24.83 24.83 2689653577 24.81 24.81 2689653577
30 에브리봇 270660 29 19770 2 3220 19.46 2960643 2595954 12261742 2960643 19.46 114.05 24.15 24.15 55156007385 22.75 22.75 55156007385
31 오가노이드사이언스 476040 30 42200 5 -3350 -7.35 1470073 10287817 6505950 1470073 -7.35 14.29 22.60 22.60 62438156950 22.74 22.74 62438156950

31
top30/20250519/top30-atvtr-20250519-123002.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
흥국화재우,000545,1,11370,2,1330,13.25,1800728,832976,768000,1800728,13.25,216.18,234.47,234.47,21313267185,244.08,244.08,21313267185
이뮨온시아,424870,2,7390,2,3790,105.28,150073519,0,73004309,150073519,105.28,0.00,205.57,205.57,1046551113905,193.98,193.98,1046551113905
한싹,430690,3,6290,2,290,4.83,10154509,553608,10895327,10154509,4.83,1834.24,93.20,93.20,67234829200,98.11,98.11,67234829200
메디콕스,054180,4,237,2,10,4.41,57296371,2928354,82878283,57296371,4.41,1956.61,69.13,69.13,14335460641,72.98,72.98,14335460641
마니커에프앤지,195500,5,3915,2,460,13.31,9325297,79165,15978000,9325297,13.31,9999.99,58.36,58.36,36921327694,59.02,59.02,36921327694
센코,347000,6,2730,5,-30,-1.09,16933334,28855868,33004976,16933334,-1.09,58.68,51.31,51.31,49128004827,54.52,54.52,49128004827
PLUS 차이나AI테크TOP10,0047N0,7,10130,5,-40,-0.39,405368,371277,750000,405368,-0.39,109.18,54.05,54.05,4114930058,54.16,54.16,4114930058
티씨머티리얼즈,125020,8,5950,2,10,0.17,17500804,6826636,34227815,17500804,0.17,256.36,51.13,51.13,110038961720,54.03,54.03,110038961720
로킷헬스케어,376900,9,19350,5,-1850,-8.73,4610867,14372724,9669449,4610867,-8.73,32.08,47.68,47.68,98593527905,52.69,52.69,98593527905
SDN,099220,10,1533,2,31,2.06,27197287,14708236,63779190,27197287,2.06,184.91,42.64,42.64,44893528473,45.92,45.92,44893528473
한진칼우,18064K,11,35650,5,-9850,-21.65,231726,848819,536766,231726,-21.65,27.30,43.17,43.17,8578481900,44.83,44.83,8578481900
수젠텍,253840,12,6990,2,1480,26.86,7805478,137934,16743200,7805478,26.86,5658.85,46.62,46.62,52262187910,44.66,44.66,52262187910
하림,136480,13,3655,2,620,20.43,47903121,386059,106209702,47903121,20.43,9999.99,45.10,45.10,171768763106,44.25,44.25,171768763106
에스에너지,095910,14,1859,2,187,11.18,8537330,682856,20799762,8537330,11.18,1250.24,41.05,41.05,17090098602,44.20,44.20,17090098602
랩지노믹스,084650,15,2560,2,415,19.35,33544887,954784,74239990,33544887,19.35,3513.35,45.18,45.18,82310416472,43.31,43.31,82310416472
유비벨록스,089850,16,6960,2,680,10.83,6100442,656947,14730199,6100442,10.83,928.60,41.41,41.41,43013135105,41.95,41.95,43013135105
대성파인텍,104040,17,1208,2,106,9.62,18824919,5904052,47224987,18824919,9.62,318.85,39.86,39.86,23757050823,41.64,41.64,23757050823
마이크로컨텍솔,098120,18,16740,2,3030,22.10,3513423,213974,8312766,3513423,22.10,1641.99,42.27,42.27,57199280860,41.10,41.10,57199280860
마니커,027740,19,1110,1,256,29.98,24977715,90421,63511228,24977715,29.98,9999.99,39.33,39.33,27379317988,38.84,38.84,27379317988
KODEX 코스닥150선물인버스,251340,20,4060,2,95,2.40,22032177,17335492,60400000,22032177,2.40,127.09,36.48,36.48,89044669549,36.31,36.31,89044669549
메타바이오메드,059210,21,6090,2,570,10.33,8238271,4086945,23862351,8238271,10.33,201.58,34.52,34.52,49844439015,34.30,34.30,49844439015
엠에스씨,009780,22,9140,2,1210,15.26,5322737,2155063,17600000,5322737,15.26,246.99,30.24,30.24,49500801755,30.77,30.77,49500801755
한국피아이엠,448900,23,19730,5,-70,-0.35,1784781,10923235,6004457,1784781,-0.35,16.34,29.72,29.72,35616820205,30.06,30.06,35616820205
파루,043200,24,899,5,-86,-8.73,10659709,27996800,41804315,10659709,-8.73,38.07,25.50,25.50,10969124374,29.19,29.19,10969124374
미트박스,475460,25,12440,2,630,5.33,1538040,139293,5587025,1538040,5.33,1104.18,27.53,27.53,19593909580,28.19,28.19,19593909580
셀리드,299660,26,4045,2,665,19.67,5663291,169303,21102977,5663291,19.67,3345.06,26.84,26.84,23325524883,27.33,27.33,23325524883
진바이오텍,086060,27,4200,5,-15,-0.36,2151561,10915839,8610587,2151561,-0.36,19.71,24.99,24.99,9349276400,25.85,25.85,9349276400
에브리봇,270660,28,19370,2,2820,17.04,3265585,2595954,12261742,3265585,17.04,125.80,26.63,26.63,61094994135,25.72,25.72,61094994135
RISE 테슬라고정테크100,0047P0,29,10840,2,25,0.23,248342,245220,1000000,248342,0.23,101.27,24.83,24.83,2689761977,24.81,24.81,2689761977
오가노이드사이언스,476040,30,41900,5,-3650,-8.01,1492965,10287817,6505950,1492965,-8.01,14.51,22.95,22.95,63398474100,23.26,23.26,63398474100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11370 2 1330 13.25 1800728 832976 768000 1800728 13.25 216.18 234.47 234.47 21313267185 244.08 244.08 21313267185
3 이뮨온시아 424870 2 7390 2 3790 105.28 150073519 0 73004309 150073519 105.28 0.00 205.57 205.57 1046551113905 193.98 193.98 1046551113905
4 한싹 430690 3 6290 2 290 4.83 10154509 553608 10895327 10154509 4.83 1834.24 93.20 93.20 67234829200 98.11 98.11 67234829200
5 메디콕스 054180 4 237 2 10 4.41 57296371 2928354 82878283 57296371 4.41 1956.61 69.13 69.13 14335460641 72.98 72.98 14335460641
6 마니커에프앤지 195500 5 3915 2 460 13.31 9325297 79165 15978000 9325297 13.31 9999.99 58.36 58.36 36921327694 59.02 59.02 36921327694
7 센코 347000 6 2730 5 -30 -1.09 16933334 28855868 33004976 16933334 -1.09 58.68 51.31 51.31 49128004827 54.52 54.52 49128004827
8 PLUS 차이나AI테크TOP10 0047N0 7 10130 5 -40 -0.39 405368 371277 750000 405368 -0.39 109.18 54.05 54.05 4114930058 54.16 54.16 4114930058
9 티씨머티리얼즈 125020 8 5950 2 10 0.17 17500804 6826636 34227815 17500804 0.17 256.36 51.13 51.13 110038961720 54.03 54.03 110038961720
10 로킷헬스케어 376900 9 19350 5 -1850 -8.73 4610867 14372724 9669449 4610867 -8.73 32.08 47.68 47.68 98593527905 52.69 52.69 98593527905
11 SDN 099220 10 1533 2 31 2.06 27197287 14708236 63779190 27197287 2.06 184.91 42.64 42.64 44893528473 45.92 45.92 44893528473
12 한진칼우 18064K 11 35650 5 -9850 -21.65 231726 848819 536766 231726 -21.65 27.30 43.17 43.17 8578481900 44.83 44.83 8578481900
13 수젠텍 253840 12 6990 2 1480 26.86 7805478 137934 16743200 7805478 26.86 5658.85 46.62 46.62 52262187910 44.66 44.66 52262187910
14 하림 136480 13 3655 2 620 20.43 47903121 386059 106209702 47903121 20.43 9999.99 45.10 45.10 171768763106 44.25 44.25 171768763106
15 에스에너지 095910 14 1859 2 187 11.18 8537330 682856 20799762 8537330 11.18 1250.24 41.05 41.05 17090098602 44.20 44.20 17090098602
16 랩지노믹스 084650 15 2560 2 415 19.35 33544887 954784 74239990 33544887 19.35 3513.35 45.18 45.18 82310416472 43.31 43.31 82310416472
17 유비벨록스 089850 16 6960 2 680 10.83 6100442 656947 14730199 6100442 10.83 928.60 41.41 41.41 43013135105 41.95 41.95 43013135105
18 대성파인텍 104040 17 1208 2 106 9.62 18824919 5904052 47224987 18824919 9.62 318.85 39.86 39.86 23757050823 41.64 41.64 23757050823
19 마이크로컨텍솔 098120 18 16740 2 3030 22.10 3513423 213974 8312766 3513423 22.10 1641.99 42.27 42.27 57199280860 41.10 41.10 57199280860
20 마니커 027740 19 1110 1 256 29.98 24977715 90421 63511228 24977715 29.98 9999.99 39.33 39.33 27379317988 38.84 38.84 27379317988
21 KODEX 코스닥150선물인버스 251340 20 4060 2 95 2.40 22032177 17335492 60400000 22032177 2.40 127.09 36.48 36.48 89044669549 36.31 36.31 89044669549
22 메타바이오메드 059210 21 6090 2 570 10.33 8238271 4086945 23862351 8238271 10.33 201.58 34.52 34.52 49844439015 34.30 34.30 49844439015
23 엠에스씨 009780 22 9140 2 1210 15.26 5322737 2155063 17600000 5322737 15.26 246.99 30.24 30.24 49500801755 30.77 30.77 49500801755
24 한국피아이엠 448900 23 19730 5 -70 -0.35 1784781 10923235 6004457 1784781 -0.35 16.34 29.72 29.72 35616820205 30.06 30.06 35616820205
25 파루 043200 24 899 5 -86 -8.73 10659709 27996800 41804315 10659709 -8.73 38.07 25.50 25.50 10969124374 29.19 29.19 10969124374
26 미트박스 475460 25 12440 2 630 5.33 1538040 139293 5587025 1538040 5.33 1104.18 27.53 27.53 19593909580 28.19 28.19 19593909580
27 셀리드 299660 26 4045 2 665 19.67 5663291 169303 21102977 5663291 19.67 3345.06 26.84 26.84 23325524883 27.33 27.33 23325524883
28 진바이오텍 086060 27 4200 5 -15 -0.36 2151561 10915839 8610587 2151561 -0.36 19.71 24.99 24.99 9349276400 25.85 25.85 9349276400
29 에브리봇 270660 28 19370 2 2820 17.04 3265585 2595954 12261742 3265585 17.04 125.80 26.63 26.63 61094994135 25.72 25.72 61094994135
30 RISE 테슬라고정테크100 0047P0 29 10840 2 25 0.23 248342 245220 1000000 248342 0.23 101.27 24.83 24.83 2689761977 24.81 24.81 2689761977
31 오가노이드사이언스 476040 30 41900 5 -3650 -8.01 1492965 10287817 6505950 1492965 -8.01 14.51 22.95 22.95 63398474100 23.26 23.26 63398474100

31
top30/20250519/top30-atvtr-20250519-124002.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
흥국화재우,000545,1,11300,2,1260,12.55,1822763,832976,768000,1822763,12.55,218.83,237.34,237.34,21561566195,248.45,248.45,21561566195
이뮨온시아,424870,2,7350,2,3750,104.17,154758274,0,73004309,154758274,104.17,0.00,211.99,211.99,1081682601885,201.59,201.59,1081682601885
한싹,430690,3,6260,2,260,4.33,10285971,553608,10895327,10285971,4.33,1857.99,94.41,94.41,68059635575,99.79,99.79,68059635575
메디콕스,054180,4,237,2,10,4.41,57737647,2928354,82878283,57737647,4.41,1971.68,69.67,69.67,14439398900,73.51,73.51,14439398900
마니커에프앤지,195500,5,3905,2,450,13.02,9352978,79165,15978000,9352978,13.02,9999.99,58.54,58.54,37029560184,59.35,59.35,37029560184
센코,347000,6,2740,5,-20,-0.72,17137042,28855868,33004976,17137042,-0.72,59.39,51.92,51.92,49685213571,54.94,54.94,49685213571
PLUS 차이나AI테크TOP10,0047N0,7,10115,5,-55,-0.54,410387,371277,750000,410387,-0.54,110.53,54.72,54.72,4165616013,54.91,54.91,4165616013
티씨머티리얼즈,125020,8,6070,2,130,2.19,17752132,6826636,34227815,17752132,2.19,260.04,51.86,51.86,111559709925,53.70,53.70,111559709925
로킷헬스케어,376900,9,19330,5,-1870,-8.82,4667203,14372724,9669449,4667203,-8.82,32.47,48.27,48.27,99683666875,53.33,53.33,99683666875
SDN,099220,10,1529,2,27,1.80,27319109,14708236,63779190,27319109,1.80,185.74,42.83,42.83,45079912654,46.23,46.23,45079912654
랩지노믹스,084650,11,2625,2,480,22.38,35770993,954784,74239990,35770993,22.38,3746.50,48.18,48.18,88049427526,45.18,45.18,88049427526
수젠텍,253840,12,7090,2,1580,28.68,7998555,137934,16743200,7998555,28.68,5798.83,47.77,47.77,53618592110,45.17,45.17,53618592110
한진칼우,18064K,13,35750,5,-9750,-21.43,233531,848819,536766,233531,-21.43,27.51,43.51,43.51,8642730575,45.04,45.04,8642730575
하림,136480,14,3635,2,600,19.77,48364999,386059,106209702,48364999,19.77,9999.99,45.54,45.54,173444416137,44.93,44.93,173444416137
에스에너지,095910,15,1880,2,208,12.44,8707871,682856,20799762,8707871,12.44,1275.21,41.87,41.87,17406222133,44.51,44.51,17406222133
대성파인텍,104040,16,1174,2,72,6.53,19438958,5904052,47224987,19438958,6.53,329.25,41.16,41.16,24481791042,44.16,44.16,24481791042
유비벨록스,089850,17,6920,2,640,10.19,6209077,656947,14730199,6209077,10.19,945.14,42.15,42.15,43768689745,42.94,42.94,43768689745
마이크로컨텍솔,098120,18,16400,2,2690,19.62,3565972,213974,8312766,3565972,19.62,1666.54,42.90,42.90,58071843850,42.60,42.60,58071843850
마니커,027740,19,1110,1,256,29.98,24987419,90421,63511228,24987419,29.98,9999.99,39.34,39.34,27390089428,38.85,38.85,27390089428
KODEX 코스닥150선물인버스,251340,20,4070,2,105,2.65,22460772,17335492,60400000,22460772,2.65,129.57,37.19,37.19,90787083791,36.93,36.93,90787083791
메타바이오메드,059210,21,6090,2,570,10.33,8323161,4086945,23862351,8323161,10.33,203.65,34.88,34.88,50360333330,34.65,34.65,50360333330
한국피아이엠,448900,22,19590,5,-210,-1.06,1831998,10923235,6004457,1831998,-1.06,16.77,30.51,30.51,36546453615,31.07,31.07,36546453615
엠에스씨,009780,23,9200,2,1270,16.02,5339119,2155063,17600000,5339119,16.02,247.75,30.34,30.34,49650937755,30.66,30.66,49650937755
파루,043200,24,895,5,-90,-9.14,10730240,27996800,41804315,10730240,-9.14,38.33,25.67,25.67,11032360730,29.49,29.49,11032360730
미트박스,475460,25,12550,2,740,6.27,1549522,139293,5587025,1549522,6.27,1112.42,27.73,27.73,19738154070,28.15,28.15,19738154070
에브리봇,270660,26,19800,2,3250,19.64,3595404,2595954,12261742,3595404,19.64,138.50,29.32,29.32,67527098285,27.81,27.81,67527098285
셀리드,299660,27,4135,2,755,22.34,5784163,169303,21102977,5784163,22.34,3416.46,27.41,27.41,23820080866,27.30,27.30,23820080866
진바이오텍,086060,28,4230,2,15,0.36,2159409,10915839,8610587,2159409,0.36,19.78,25.08,25.08,9382369615,25.76,25.76,9382369615
RISE 테슬라고정테크100,0047P0,29,10825,2,10,0.09,248809,245220,1000000,248809,0.09,101.46,24.88,24.88,2694819612,24.89,24.89,2694819612
포바이포,389140,30,20200,5,-5700,-22.01,2407179,1868828,11112735,2407179,-22.01,128.81,21.66,21.66,53944183950,24.03,24.03,53944183950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11300 2 1260 12.55 1822763 832976 768000 1822763 12.55 218.83 237.34 237.34 21561566195 248.45 248.45 21561566195
3 이뮨온시아 424870 2 7350 2 3750 104.17 154758274 0 73004309 154758274 104.17 0.00 211.99 211.99 1081682601885 201.59 201.59 1081682601885
4 한싹 430690 3 6260 2 260 4.33 10285971 553608 10895327 10285971 4.33 1857.99 94.41 94.41 68059635575 99.79 99.79 68059635575
5 메디콕스 054180 4 237 2 10 4.41 57737647 2928354 82878283 57737647 4.41 1971.68 69.67 69.67 14439398900 73.51 73.51 14439398900
6 마니커에프앤지 195500 5 3905 2 450 13.02 9352978 79165 15978000 9352978 13.02 9999.99 58.54 58.54 37029560184 59.35 59.35 37029560184
7 센코 347000 6 2740 5 -20 -0.72 17137042 28855868 33004976 17137042 -0.72 59.39 51.92 51.92 49685213571 54.94 54.94 49685213571
8 PLUS 차이나AI테크TOP10 0047N0 7 10115 5 -55 -0.54 410387 371277 750000 410387 -0.54 110.53 54.72 54.72 4165616013 54.91 54.91 4165616013
9 티씨머티리얼즈 125020 8 6070 2 130 2.19 17752132 6826636 34227815 17752132 2.19 260.04 51.86 51.86 111559709925 53.70 53.70 111559709925
10 로킷헬스케어 376900 9 19330 5 -1870 -8.82 4667203 14372724 9669449 4667203 -8.82 32.47 48.27 48.27 99683666875 53.33 53.33 99683666875
11 SDN 099220 10 1529 2 27 1.80 27319109 14708236 63779190 27319109 1.80 185.74 42.83 42.83 45079912654 46.23 46.23 45079912654
12 랩지노믹스 084650 11 2625 2 480 22.38 35770993 954784 74239990 35770993 22.38 3746.50 48.18 48.18 88049427526 45.18 45.18 88049427526
13 수젠텍 253840 12 7090 2 1580 28.68 7998555 137934 16743200 7998555 28.68 5798.83 47.77 47.77 53618592110 45.17 45.17 53618592110
14 한진칼우 18064K 13 35750 5 -9750 -21.43 233531 848819 536766 233531 -21.43 27.51 43.51 43.51 8642730575 45.04 45.04 8642730575
15 하림 136480 14 3635 2 600 19.77 48364999 386059 106209702 48364999 19.77 9999.99 45.54 45.54 173444416137 44.93 44.93 173444416137
16 에스에너지 095910 15 1880 2 208 12.44 8707871 682856 20799762 8707871 12.44 1275.21 41.87 41.87 17406222133 44.51 44.51 17406222133
17 대성파인텍 104040 16 1174 2 72 6.53 19438958 5904052 47224987 19438958 6.53 329.25 41.16 41.16 24481791042 44.16 44.16 24481791042
18 유비벨록스 089850 17 6920 2 640 10.19 6209077 656947 14730199 6209077 10.19 945.14 42.15 42.15 43768689745 42.94 42.94 43768689745
19 마이크로컨텍솔 098120 18 16400 2 2690 19.62 3565972 213974 8312766 3565972 19.62 1666.54 42.90 42.90 58071843850 42.60 42.60 58071843850
20 마니커 027740 19 1110 1 256 29.98 24987419 90421 63511228 24987419 29.98 9999.99 39.34 39.34 27390089428 38.85 38.85 27390089428
21 KODEX 코스닥150선물인버스 251340 20 4070 2 105 2.65 22460772 17335492 60400000 22460772 2.65 129.57 37.19 37.19 90787083791 36.93 36.93 90787083791
22 메타바이오메드 059210 21 6090 2 570 10.33 8323161 4086945 23862351 8323161 10.33 203.65 34.88 34.88 50360333330 34.65 34.65 50360333330
23 한국피아이엠 448900 22 19590 5 -210 -1.06 1831998 10923235 6004457 1831998 -1.06 16.77 30.51 30.51 36546453615 31.07 31.07 36546453615
24 엠에스씨 009780 23 9200 2 1270 16.02 5339119 2155063 17600000 5339119 16.02 247.75 30.34 30.34 49650937755 30.66 30.66 49650937755
25 파루 043200 24 895 5 -90 -9.14 10730240 27996800 41804315 10730240 -9.14 38.33 25.67 25.67 11032360730 29.49 29.49 11032360730
26 미트박스 475460 25 12550 2 740 6.27 1549522 139293 5587025 1549522 6.27 1112.42 27.73 27.73 19738154070 28.15 28.15 19738154070
27 에브리봇 270660 26 19800 2 3250 19.64 3595404 2595954 12261742 3595404 19.64 138.50 29.32 29.32 67527098285 27.81 27.81 67527098285
28 셀리드 299660 27 4135 2 755 22.34 5784163 169303 21102977 5784163 22.34 3416.46 27.41 27.41 23820080866 27.30 27.30 23820080866
29 진바이오텍 086060 28 4230 2 15 0.36 2159409 10915839 8610587 2159409 0.36 19.78 25.08 25.08 9382369615 25.76 25.76 9382369615
30 RISE 테슬라고정테크100 0047P0 29 10825 2 10 0.09 248809 245220 1000000 248809 0.09 101.46 24.88 24.88 2694819612 24.89 24.89 2694819612
31 포바이포 389140 30 20200 5 -5700 -22.01 2407179 1868828 11112735 2407179 -22.01 128.81 21.66 21.66 53944183950 24.03 24.03 53944183950

31
top30/20250519/top30-atvtr-20250519-125002.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
흥국화재우,000545,1,11250,2,1210,12.05,1835290,832976,768000,1835290,12.05,220.33,238.97,238.97,21703235935,251.19,251.19,21703235935
이뮨온시아,424870,2,7480,2,3880,107.78,157761148,0,73004309,157761148,107.78,0.00,216.10,216.10,1103829677105,202.14,202.14,1103829677105
한싹,430690,3,6280,2,280,4.67,10492991,553608,10895327,10492991,4.67,1895.38,96.31,96.31,69357468220,101.37,101.37,69357468220
메디콕스,054180,4,238,2,11,4.85,58108803,2928354,82878283,58108803,4.85,1984.35,70.11,70.11,14527442681,73.65,73.65,14527442681
마니커에프앤지,195500,5,3870,2,415,12.01,9392892,79165,15978000,9392892,12.01,9999.99,58.79,58.79,37184266233,60.13,60.13,37184266233
센코,347000,6,2695,5,-65,-2.36,17434359,28855868,33004976,17434359,-2.36,60.42,52.82,52.82,50489562703,56.76,56.76,50489562703
PLUS 차이나AI테크TOP10,0047N0,7,10110,5,-60,-0.59,415437,371277,750000,415437,-0.59,111.89,55.39,55.39,4216671513,55.61,55.61,4216671513
티씨머티리얼즈,125020,8,6080,2,140,2.36,17900946,6826636,34227815,17900946,2.36,262.22,52.30,52.30,112459766260,54.04,54.04,112459766260
로킷헬스케어,376900,9,19560,5,-1640,-7.74,4734917,14372724,9669449,4734917,-7.74,32.94,48.97,48.97,101005835855,53.40,53.40,101005835855
랩지노믹스,084650,10,2640,2,495,23.08,40045458,954784,74239990,40045458,23.08,4194.19,53.94,53.94,99391095035,50.71,50.71,99391095035
SDN,099220,11,1516,2,14,0.93,27616886,14708236,63779190,27616886,0.93,187.76,43.30,43.30,45532035685,47.09,47.09,45532035685
수젠텍,253840,12,7160,1,1650,29.95,8390898,137934,16743200,8390898,29.95,6083.27,50.12,50.12,56424095970,47.07,47.07,56424095970
에스에너지,095910,13,1857,2,185,11.06,8824658,682856,20799762,8824658,11.06,1292.32,42.43,42.43,17623801869,45.63,45.63,17623801869
하림,136480,14,3615,2,580,19.11,48751907,386059,106209702,48751907,19.11,9999.99,45.90,45.90,174842673049,45.54,45.54,174842673049
한진칼우,18064K,15,35700,5,-9800,-21.54,234478,848819,536766,234478,-21.54,27.62,43.68,43.68,8676579175,45.28,45.28,8676579175
유비벨록스,089850,16,6860,2,580,9.24,6352231,656947,14730199,6352231,9.24,966.93,43.12,43.12,44750053275,44.29,44.29,44750053275
대성파인텍,104040,17,1178,2,76,6.90,19563605,5904052,47224987,19563605,6.90,331.36,41.43,41.43,24628433043,44.27,44.27,24628433043
마이크로컨텍솔,098120,18,16490,2,2780,20.28,3583890,213974,8312766,3583890,20.28,1674.92,43.11,43.11,58366628300,42.58,42.58,58366628300
마니커,027740,19,1110,1,256,29.98,24996579,90421,63511228,24996579,29.98,9999.99,39.36,39.36,27400257028,38.87,38.87,27400257028
KODEX 코스닥150선물인버스,251340,20,4075,2,110,2.77,22890843,17335492,60400000,22890843,2.77,132.05,37.90,37.90,92538440075,37.60,37.60,92538440075
메타바이오메드,059210,21,6100,2,580,10.51,8382596,4086945,23862351,8382596,10.51,205.11,35.13,35.13,50721847340,34.85,34.85,50721847340
한국피아이엠,448900,22,19830,2,30,0.15,1917867,10923235,6004457,1917867,0.15,17.56,31.94,31.94,38247403895,32.12,32.12,38247403895
엠에스씨,009780,23,9240,2,1310,16.52,5367464,2155063,17600000,5367464,16.52,249.06,30.50,30.50,49911218885,30.69,30.69,49911218885
에브리봇,270660,24,19300,2,2750,16.62,3836113,2595954,12261742,3836113,16.62,147.77,31.29,31.29,72248432605,30.53,30.53,72248432605
파루,043200,25,890,5,-95,-9.64,10989397,27996800,41804315,10989397,-9.64,39.25,26.29,26.29,11261822489,30.27,30.27,11261822489
셀리드,299660,26,4310,2,930,27.51,6356706,169303,21102977,6356706,27.51,3754.63,30.12,30.12,26241398518,28.85,28.85,26241398518
미트박스,475460,27,12640,2,830,7.03,1560135,139293,5587025,1560135,7.03,1120.04,27.92,27.92,19871397600,28.14,28.14,19871397600
진바이오텍,086060,28,4210,5,-5,-0.12,2178503,10915839,8610587,2178503,-0.12,19.96,25.30,25.30,9462928495,26.10,26.10,9462928495
휴마시스,205470,29,1544,2,238,18.22,33626679,839135,129375009,33626679,18.22,4007.30,25.99,25.99,50594120277,25.33,25.33,50594120277
RISE 테슬라고정테크100,0047P0,30,10825,2,10,0.09,248809,245220,1000000,248809,0.09,101.46,24.88,24.88,2694819612,24.89,24.89,2694819612
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11250 2 1210 12.05 1835290 832976 768000 1835290 12.05 220.33 238.97 238.97 21703235935 251.19 251.19 21703235935
3 이뮨온시아 424870 2 7480 2 3880 107.78 157761148 0 73004309 157761148 107.78 0.00 216.10 216.10 1103829677105 202.14 202.14 1103829677105
4 한싹 430690 3 6280 2 280 4.67 10492991 553608 10895327 10492991 4.67 1895.38 96.31 96.31 69357468220 101.37 101.37 69357468220
5 메디콕스 054180 4 238 2 11 4.85 58108803 2928354 82878283 58108803 4.85 1984.35 70.11 70.11 14527442681 73.65 73.65 14527442681
6 마니커에프앤지 195500 5 3870 2 415 12.01 9392892 79165 15978000 9392892 12.01 9999.99 58.79 58.79 37184266233 60.13 60.13 37184266233
7 센코 347000 6 2695 5 -65 -2.36 17434359 28855868 33004976 17434359 -2.36 60.42 52.82 52.82 50489562703 56.76 56.76 50489562703
8 PLUS 차이나AI테크TOP10 0047N0 7 10110 5 -60 -0.59 415437 371277 750000 415437 -0.59 111.89 55.39 55.39 4216671513 55.61 55.61 4216671513
9 티씨머티리얼즈 125020 8 6080 2 140 2.36 17900946 6826636 34227815 17900946 2.36 262.22 52.30 52.30 112459766260 54.04 54.04 112459766260
10 로킷헬스케어 376900 9 19560 5 -1640 -7.74 4734917 14372724 9669449 4734917 -7.74 32.94 48.97 48.97 101005835855 53.40 53.40 101005835855
11 랩지노믹스 084650 10 2640 2 495 23.08 40045458 954784 74239990 40045458 23.08 4194.19 53.94 53.94 99391095035 50.71 50.71 99391095035
12 SDN 099220 11 1516 2 14 0.93 27616886 14708236 63779190 27616886 0.93 187.76 43.30 43.30 45532035685 47.09 47.09 45532035685
13 수젠텍 253840 12 7160 1 1650 29.95 8390898 137934 16743200 8390898 29.95 6083.27 50.12 50.12 56424095970 47.07 47.07 56424095970
14 에스에너지 095910 13 1857 2 185 11.06 8824658 682856 20799762 8824658 11.06 1292.32 42.43 42.43 17623801869 45.63 45.63 17623801869
15 하림 136480 14 3615 2 580 19.11 48751907 386059 106209702 48751907 19.11 9999.99 45.90 45.90 174842673049 45.54 45.54 174842673049
16 한진칼우 18064K 15 35700 5 -9800 -21.54 234478 848819 536766 234478 -21.54 27.62 43.68 43.68 8676579175 45.28 45.28 8676579175
17 유비벨록스 089850 16 6860 2 580 9.24 6352231 656947 14730199 6352231 9.24 966.93 43.12 43.12 44750053275 44.29 44.29 44750053275
18 대성파인텍 104040 17 1178 2 76 6.90 19563605 5904052 47224987 19563605 6.90 331.36 41.43 41.43 24628433043 44.27 44.27 24628433043
19 마이크로컨텍솔 098120 18 16490 2 2780 20.28 3583890 213974 8312766 3583890 20.28 1674.92 43.11 43.11 58366628300 42.58 42.58 58366628300
20 마니커 027740 19 1110 1 256 29.98 24996579 90421 63511228 24996579 29.98 9999.99 39.36 39.36 27400257028 38.87 38.87 27400257028
21 KODEX 코스닥150선물인버스 251340 20 4075 2 110 2.77 22890843 17335492 60400000 22890843 2.77 132.05 37.90 37.90 92538440075 37.60 37.60 92538440075
22 메타바이오메드 059210 21 6100 2 580 10.51 8382596 4086945 23862351 8382596 10.51 205.11 35.13 35.13 50721847340 34.85 34.85 50721847340
23 한국피아이엠 448900 22 19830 2 30 0.15 1917867 10923235 6004457 1917867 0.15 17.56 31.94 31.94 38247403895 32.12 32.12 38247403895
24 엠에스씨 009780 23 9240 2 1310 16.52 5367464 2155063 17600000 5367464 16.52 249.06 30.50 30.50 49911218885 30.69 30.69 49911218885
25 에브리봇 270660 24 19300 2 2750 16.62 3836113 2595954 12261742 3836113 16.62 147.77 31.29 31.29 72248432605 30.53 30.53 72248432605
26 파루 043200 25 890 5 -95 -9.64 10989397 27996800 41804315 10989397 -9.64 39.25 26.29 26.29 11261822489 30.27 30.27 11261822489
27 셀리드 299660 26 4310 2 930 27.51 6356706 169303 21102977 6356706 27.51 3754.63 30.12 30.12 26241398518 28.85 28.85 26241398518
28 미트박스 475460 27 12640 2 830 7.03 1560135 139293 5587025 1560135 7.03 1120.04 27.92 27.92 19871397600 28.14 28.14 19871397600
29 진바이오텍 086060 28 4210 5 -5 -0.12 2178503 10915839 8610587 2178503 -0.12 19.96 25.30 25.30 9462928495 26.10 26.10 9462928495
30 휴마시스 205470 29 1544 2 238 18.22 33626679 839135 129375009 33626679 18.22 4007.30 25.99 25.99 50594120277 25.33 25.33 50594120277
31 RISE 테슬라고정테크100 0047P0 30 10825 2 10 0.09 248809 245220 1000000 248809 0.09 101.46 24.88 24.88 2694819612 24.89 24.89 2694819612

31
top30/20250519/top30-atvtr-20250519-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11500,2,1460,14.54,1847322,832976,768000,1847322,14.54,221.77,240.54,240.54,21840775295,247.29,247.29,21840775295
이뮨온시아,424870,2,7500,2,3900,108.33,161027057,0,73004309,161027057,108.33,0.00,220.57,220.57,1128461158390,206.10,206.10,1128461158390
한싹,430690,3,6240,2,240,4.00,10547861,553608,10895327,10547861,4.00,1905.29,96.81,96.81,69700668080,102.52,102.52,69700668080
메디콕스,054180,4,237,2,10,4.41,58342416,2928354,82878283,58342416,4.41,1992.33,70.40,70.40,14582687230,74.24,74.24,14582687230
마니커에프앤지,195500,5,3905,2,450,13.02,9470442,79165,15978000,9470442,13.02,9999.99,59.27,59.27,37487233983,60.08,60.08,37487233983
센코,347000,6,2695,5,-65,-2.36,17616997,28855868,33004976,17616997,-2.36,61.05,53.38,53.38,50979924140,57.31,57.31,50979924140
PLUS 차이나AI테크TOP10,0047N0,7,10130,5,-40,-0.39,415935,371277,750000,415935,-0.39,112.03,55.46,55.46,4221713828,55.57,55.57,4221713828
로킷헬스케어,376900,8,19230,5,-1970,-9.29,4823381,14372724,9669449,4823381,-9.29,33.56,49.88,49.88,102715741325,55.24,55.24,102715741325
티씨머티리얼즈,125020,9,6070,2,130,2.19,18241971,6826636,34227815,18241971,2.19,267.22,53.30,53.30,114542252535,55.13,55.13,114542252535
랩지노믹스,084650,10,2625,2,480,22.38,42376718,954784,74239990,42376718,22.38,4438.36,57.08,57.08,105564718508,54.17,54.17,105564718508
수젠텍,253840,11,7150,2,1640,29.76,9327880,137934,16743200,9327880,29.76,6762.57,55.71,55.71,63115965590,52.72,52.72,63115965590
SDN,099220,12,1515,2,13,0.87,27689358,14708236,63779190,27689358,0.87,188.26,43.41,43.41,45642039524,47.24,47.24,45642039524
에스에너지,095910,13,1830,2,158,9.45,8943640,682856,20799762,8943640,9.45,1309.74,43.00,43.00,17841841967,46.87,46.87,17841841967
하림,136480,14,3665,2,630,20.76,49774669,386059,106209702,49774669,20.76,9999.99,46.86,46.86,178587290124,45.88,45.88,178587290124
유비벨록스,089850,15,6770,2,490,7.80,6489935,656947,14730199,6489935,7.80,987.89,44.06,44.06,45679671950,45.81,45.81,45679671950
한진칼우,18064K,16,35800,5,-9700,-21.32,235219,848819,536766,235219,-21.32,27.71,43.82,43.82,8703127025,45.29,45.29,8703127025
대성파인텍,104040,17,1177,2,75,6.81,19663741,5904052,47224987,19663741,6.81,333.05,41.64,41.64,24746479276,44.52,44.52,24746479276
마이크로컨텍솔,098120,18,16640,2,2930,21.37,3615462,213974,8312766,3615462,21.37,1689.67,43.49,43.49,58889005875,42.57,42.57,58889005875
마니커,027740,19,1110,1,256,29.98,25049220,90421,63511228,25049220,29.98,9999.99,39.44,39.44,27458688538,38.95,38.95,27458688538
KODEX 코스닥150선물인버스,251340,20,4065,2,100,2.52,23309440,17335492,60400000,23309440,2.52,134.46,38.59,38.59,94241593447,38.38,38.38,94241593447
메타바이오메드,059210,21,5990,2,470,8.51,8497242,4086945,23862351,8497242,8.51,207.91,35.61,35.61,51413295385,35.97,35.97,51413295385
한국피아이엠,448900,22,19810,2,10,0.05,1928796,10923235,6004457,1928796,0.05,17.66,32.12,32.12,38464274405,32.34,32.34,38464274405
에브리봇,270660,23,19340,2,2790,16.86,3964541,2595954,12261742,3964541,16.86,152.72,32.33,32.33,74740927435,31.52,31.52,74740927435
셀리드,299660,24,4390,1,1010,29.88,6980196,169303,21102977,6980196,29.88,4122.90,33.08,33.08,28957927093,31.26,31.26,28957927093
엠에스씨,009780,25,9160,2,1230,15.51,5395633,2155063,17600000,5395633,15.51,250.37,30.66,30.66,50169107235,31.12,31.12,50169107235
파루,043200,26,892,5,-93,-9.44,11022716,27996800,41804315,11022716,-9.44,39.37,26.37,26.37,11291518095,30.28,30.28,11291518095
미트박스,475460,27,12500,2,690,5.84,1569763,139293,5587025,1569763,5.84,1126.95,28.10,28.10,19992269180,28.63,28.63,19992269180
휴마시스,205470,28,1518,2,212,16.23,35057755,839135,129375009,35057755,16.23,4177.84,27.10,27.10,52793125097,26.88,26.88,52793125097
진바이오텍,086060,29,4215,3,0,0.00,2187676,10915839,8610587,2187676,0.00,20.04,25.41,25.41,9501733585,26.18,26.18,9501733585
RISE 테슬라고정테크100,0047P0,30,10820,2,5,0.05,250179,245220,1000000,250179,0.05,102.02,25.02,25.02,2709648422,25.04,25.04,2709648422
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11500 2 1460 14.54 1847322 832976 768000 1847322 14.54 221.77 240.54 240.54 21840775295 247.29 247.29 21840775295
3 이뮨온시아 424870 2 7500 2 3900 108.33 161027057 0 73004309 161027057 108.33 0.00 220.57 220.57 1128461158390 206.10 206.10 1128461158390
4 한싹 430690 3 6240 2 240 4.00 10547861 553608 10895327 10547861 4.00 1905.29 96.81 96.81 69700668080 102.52 102.52 69700668080
5 메디콕스 054180 4 237 2 10 4.41 58342416 2928354 82878283 58342416 4.41 1992.33 70.40 70.40 14582687230 74.24 74.24 14582687230
6 마니커에프앤지 195500 5 3905 2 450 13.02 9470442 79165 15978000 9470442 13.02 9999.99 59.27 59.27 37487233983 60.08 60.08 37487233983
7 센코 347000 6 2695 5 -65 -2.36 17616997 28855868 33004976 17616997 -2.36 61.05 53.38 53.38 50979924140 57.31 57.31 50979924140
8 PLUS 차이나AI테크TOP10 0047N0 7 10130 5 -40 -0.39 415935 371277 750000 415935 -0.39 112.03 55.46 55.46 4221713828 55.57 55.57 4221713828
9 로킷헬스케어 376900 8 19230 5 -1970 -9.29 4823381 14372724 9669449 4823381 -9.29 33.56 49.88 49.88 102715741325 55.24 55.24 102715741325
10 티씨머티리얼즈 125020 9 6070 2 130 2.19 18241971 6826636 34227815 18241971 2.19 267.22 53.30 53.30 114542252535 55.13 55.13 114542252535
11 랩지노믹스 084650 10 2625 2 480 22.38 42376718 954784 74239990 42376718 22.38 4438.36 57.08 57.08 105564718508 54.17 54.17 105564718508
12 수젠텍 253840 11 7150 2 1640 29.76 9327880 137934 16743200 9327880 29.76 6762.57 55.71 55.71 63115965590 52.72 52.72 63115965590
13 SDN 099220 12 1515 2 13 0.87 27689358 14708236 63779190 27689358 0.87 188.26 43.41 43.41 45642039524 47.24 47.24 45642039524
14 에스에너지 095910 13 1830 2 158 9.45 8943640 682856 20799762 8943640 9.45 1309.74 43.00 43.00 17841841967 46.87 46.87 17841841967
15 하림 136480 14 3665 2 630 20.76 49774669 386059 106209702 49774669 20.76 9999.99 46.86 46.86 178587290124 45.88 45.88 178587290124
16 유비벨록스 089850 15 6770 2 490 7.80 6489935 656947 14730199 6489935 7.80 987.89 44.06 44.06 45679671950 45.81 45.81 45679671950
17 한진칼우 18064K 16 35800 5 -9700 -21.32 235219 848819 536766 235219 -21.32 27.71 43.82 43.82 8703127025 45.29 45.29 8703127025
18 대성파인텍 104040 17 1177 2 75 6.81 19663741 5904052 47224987 19663741 6.81 333.05 41.64 41.64 24746479276 44.52 44.52 24746479276
19 마이크로컨텍솔 098120 18 16640 2 2930 21.37 3615462 213974 8312766 3615462 21.37 1689.67 43.49 43.49 58889005875 42.57 42.57 58889005875
20 마니커 027740 19 1110 1 256 29.98 25049220 90421 63511228 25049220 29.98 9999.99 39.44 39.44 27458688538 38.95 38.95 27458688538
21 KODEX 코스닥150선물인버스 251340 20 4065 2 100 2.52 23309440 17335492 60400000 23309440 2.52 134.46 38.59 38.59 94241593447 38.38 38.38 94241593447
22 메타바이오메드 059210 21 5990 2 470 8.51 8497242 4086945 23862351 8497242 8.51 207.91 35.61 35.61 51413295385 35.97 35.97 51413295385
23 한국피아이엠 448900 22 19810 2 10 0.05 1928796 10923235 6004457 1928796 0.05 17.66 32.12 32.12 38464274405 32.34 32.34 38464274405
24 에브리봇 270660 23 19340 2 2790 16.86 3964541 2595954 12261742 3964541 16.86 152.72 32.33 32.33 74740927435 31.52 31.52 74740927435
25 셀리드 299660 24 4390 1 1010 29.88 6980196 169303 21102977 6980196 29.88 4122.90 33.08 33.08 28957927093 31.26 31.26 28957927093
26 엠에스씨 009780 25 9160 2 1230 15.51 5395633 2155063 17600000 5395633 15.51 250.37 30.66 30.66 50169107235 31.12 31.12 50169107235
27 파루 043200 26 892 5 -93 -9.44 11022716 27996800 41804315 11022716 -9.44 39.37 26.37 26.37 11291518095 30.28 30.28 11291518095
28 미트박스 475460 27 12500 2 690 5.84 1569763 139293 5587025 1569763 5.84 1126.95 28.10 28.10 19992269180 28.63 28.63 19992269180
29 휴마시스 205470 28 1518 2 212 16.23 35057755 839135 129375009 35057755 16.23 4177.84 27.10 27.10 52793125097 26.88 26.88 52793125097
30 진바이오텍 086060 29 4215 3 0 0.00 2187676 10915839 8610587 2187676 0.00 20.04 25.41 25.41 9501733585 26.18 26.18 9501733585
31 RISE 테슬라고정테크100 0047P0 30 10820 2 5 0.05 250179 245220 1000000 250179 0.05 102.02 25.02 25.02 2709648422 25.04 25.04 2709648422

31
top30/20250519/top30-atvtr-20250519-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11600,2,1560,15.54,1868160,832976,768000,1868160,15.54,224.28,243.25,243.25,22084084435,247.89,247.89,22084084435
이뮨온시아,424870,2,7530,2,3930,109.17,163291295,0,73004309,163291295,109.17,0.00,223.67,223.67,1145459704690,208.37,208.37,1145459704690
한싹,430690,3,6290,2,290,4.83,10694882,553608,10895327,10694882,4.83,1931.85,98.16,98.16,70625093905,103.05,103.05,70625093905
메디콕스,054180,4,235,2,8,3.52,58908363,2928354,82878283,58908363,3.52,2011.65,71.08,71.08,14716059948,75.56,75.56,14716059948
마니커에프앤지,195500,5,3925,2,470,13.60,9518927,79165,15978000,9518927,13.60,9999.99,59.58,59.58,37677127867,60.08,60.08,37677127867
센코,347000,6,2685,5,-75,-2.72,17682643,28855868,33004976,17682643,-2.72,61.28,53.58,53.58,51156269245,57.73,57.73,51156269245
PLUS 차이나AI테크TOP10,0047N0,7,10130,5,-40,-0.39,431036,371277,750000,431036,-0.39,116.10,57.47,57.47,4374686848,57.58,57.58,4374686848
수젠텍,253840,8,7100,2,1590,28.86,9987154,137934,16743200,9987154,28.86,7240.53,59.65,59.65,67807421110,57.04,57.04,67807421110
랩지노믹스,084650,9,2625,2,480,22.38,44434019,954784,74239990,44434019,22.38,4653.83,59.85,59.85,110973783772,56.94,56.94,110973783772
티씨머티리얼즈,125020,10,6030,2,90,1.52,18309983,6826636,34227815,18309983,1.52,268.21,53.49,53.49,114953811185,55.70,55.70,114953811185
로킷헬스케어,376900,11,19400,5,-1800,-8.49,4851472,14372724,9669449,4851472,-8.49,33.75,50.17,50.17,103258114815,55.05,55.05,103258114815
SDN,099220,12,1504,2,2,0.13,28045681,14708236,63779190,28045681,0.13,190.68,43.97,43.97,46179314791,48.14,48.14,46179314791
에스에너지,095910,13,1840,2,168,10.05,9010028,682856,20799762,9010028,10.05,1319.46,43.32,43.32,17964209033,46.94,46.94,17964209033
하림,136480,14,3670,2,635,20.92,50432193,386059,106209702,50432193,20.92,9999.99,47.48,47.48,180995656811,46.43,46.43,180995656811
유비벨록스,089850,15,6750,2,470,7.48,6552954,656947,14730199,6552954,7.48,997.49,44.49,44.49,46105891190,46.37,46.37,46105891190
한진칼우,18064K,16,35800,5,-9700,-21.32,237639,848819,536766,237639,-21.32,28.00,44.27,44.27,8789463075,45.74,45.74,8789463075
대성파인텍,104040,17,1165,2,63,5.72,19790142,5904052,47224987,19790142,5.72,335.20,41.91,41.91,24894074796,45.25,45.25,24894074796
마이크로컨텍솔,098120,18,16640,2,2930,21.37,3628848,213974,8312766,3628848,21.37,1695.93,43.65,43.65,59112230285,42.73,42.73,59112230285
KODEX 코스닥150선물인버스,251340,19,4065,2,100,2.52,23774010,17335492,60400000,23774010,2.52,137.14,39.36,39.36,96129777272,39.15,39.15,96129777272
마니커,027740,20,1110,1,256,29.98,25069541,90421,63511228,25069541,29.98,9999.99,39.47,39.47,27481244848,38.98,38.98,27481244848
메타바이오메드,059210,21,5990,2,470,8.51,8659289,4086945,23862351,8659289,8.51,211.88,36.29,36.29,52386941430,36.65,36.65,52386941430
셀리드,299660,22,4325,2,945,27.96,7682956,169303,21102977,7682956,27.96,4537.99,36.41,36.41,32002417924,35.06,35.06,32002417924
한국피아이엠,448900,23,19800,3,0,0.00,1959232,10923235,6004457,1959232,0.00,17.94,32.63,32.63,39067754875,32.86,32.86,39067754875
에브리봇,270660,24,19150,2,2600,15.71,4074843,2595954,12261742,4074843,15.71,156.97,33.23,33.23,76875357060,32.74,32.74,76875357060
엠에스씨,009780,25,9280,2,1350,17.02,5418172,2155063,17600000,5418172,17.02,251.42,30.79,30.79,50377098215,30.84,30.84,50377098215
파루,043200,26,902,5,-83,-8.43,11066146,27996800,41804315,11066146,-8.43,39.53,26.47,26.47,11330624545,30.05,30.05,11330624545
미트박스,475460,27,12520,2,710,6.01,1575687,139293,5587025,1575687,6.01,1131.20,28.20,28.20,20066364210,28.69,28.69,20066364210
휴마시스,205470,28,1521,2,215,16.46,35977157,839135,129375009,35977157,16.46,4287.41,27.81,27.81,54195242870,27.54,27.54,54195242870
진바이오텍,086060,29,4210,5,-5,-0.12,2203472,10915839,8610587,2203472,-0.12,20.19,25.59,25.59,9568334505,26.39,26.39,9568334505
RISE 테슬라고정테크100,0047P0,30,10780,5,-35,-0.32,253875,245220,1000000,253875,-0.32,103.53,25.39,25.39,2749557877,25.51,25.51,2749557877
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11600 2 1560 15.54 1868160 832976 768000 1868160 15.54 224.28 243.25 243.25 22084084435 247.89 247.89 22084084435
3 이뮨온시아 424870 2 7530 2 3930 109.17 163291295 0 73004309 163291295 109.17 0.00 223.67 223.67 1145459704690 208.37 208.37 1145459704690
4 한싹 430690 3 6290 2 290 4.83 10694882 553608 10895327 10694882 4.83 1931.85 98.16 98.16 70625093905 103.05 103.05 70625093905
5 메디콕스 054180 4 235 2 8 3.52 58908363 2928354 82878283 58908363 3.52 2011.65 71.08 71.08 14716059948 75.56 75.56 14716059948
6 마니커에프앤지 195500 5 3925 2 470 13.60 9518927 79165 15978000 9518927 13.60 9999.99 59.58 59.58 37677127867 60.08 60.08 37677127867
7 센코 347000 6 2685 5 -75 -2.72 17682643 28855868 33004976 17682643 -2.72 61.28 53.58 53.58 51156269245 57.73 57.73 51156269245
8 PLUS 차이나AI테크TOP10 0047N0 7 10130 5 -40 -0.39 431036 371277 750000 431036 -0.39 116.10 57.47 57.47 4374686848 57.58 57.58 4374686848
9 수젠텍 253840 8 7100 2 1590 28.86 9987154 137934 16743200 9987154 28.86 7240.53 59.65 59.65 67807421110 57.04 57.04 67807421110
10 랩지노믹스 084650 9 2625 2 480 22.38 44434019 954784 74239990 44434019 22.38 4653.83 59.85 59.85 110973783772 56.94 56.94 110973783772
11 티씨머티리얼즈 125020 10 6030 2 90 1.52 18309983 6826636 34227815 18309983 1.52 268.21 53.49 53.49 114953811185 55.70 55.70 114953811185
12 로킷헬스케어 376900 11 19400 5 -1800 -8.49 4851472 14372724 9669449 4851472 -8.49 33.75 50.17 50.17 103258114815 55.05 55.05 103258114815
13 SDN 099220 12 1504 2 2 0.13 28045681 14708236 63779190 28045681 0.13 190.68 43.97 43.97 46179314791 48.14 48.14 46179314791
14 에스에너지 095910 13 1840 2 168 10.05 9010028 682856 20799762 9010028 10.05 1319.46 43.32 43.32 17964209033 46.94 46.94 17964209033
15 하림 136480 14 3670 2 635 20.92 50432193 386059 106209702 50432193 20.92 9999.99 47.48 47.48 180995656811 46.43 46.43 180995656811
16 유비벨록스 089850 15 6750 2 470 7.48 6552954 656947 14730199 6552954 7.48 997.49 44.49 44.49 46105891190 46.37 46.37 46105891190
17 한진칼우 18064K 16 35800 5 -9700 -21.32 237639 848819 536766 237639 -21.32 28.00 44.27 44.27 8789463075 45.74 45.74 8789463075
18 대성파인텍 104040 17 1165 2 63 5.72 19790142 5904052 47224987 19790142 5.72 335.20 41.91 41.91 24894074796 45.25 45.25 24894074796
19 마이크로컨텍솔 098120 18 16640 2 2930 21.37 3628848 213974 8312766 3628848 21.37 1695.93 43.65 43.65 59112230285 42.73 42.73 59112230285
20 KODEX 코스닥150선물인버스 251340 19 4065 2 100 2.52 23774010 17335492 60400000 23774010 2.52 137.14 39.36 39.36 96129777272 39.15 39.15 96129777272
21 마니커 027740 20 1110 1 256 29.98 25069541 90421 63511228 25069541 29.98 9999.99 39.47 39.47 27481244848 38.98 38.98 27481244848
22 메타바이오메드 059210 21 5990 2 470 8.51 8659289 4086945 23862351 8659289 8.51 211.88 36.29 36.29 52386941430 36.65 36.65 52386941430
23 셀리드 299660 22 4325 2 945 27.96 7682956 169303 21102977 7682956 27.96 4537.99 36.41 36.41 32002417924 35.06 35.06 32002417924
24 한국피아이엠 448900 23 19800 3 0 0.00 1959232 10923235 6004457 1959232 0.00 17.94 32.63 32.63 39067754875 32.86 32.86 39067754875
25 에브리봇 270660 24 19150 2 2600 15.71 4074843 2595954 12261742 4074843 15.71 156.97 33.23 33.23 76875357060 32.74 32.74 76875357060
26 엠에스씨 009780 25 9280 2 1350 17.02 5418172 2155063 17600000 5418172 17.02 251.42 30.79 30.79 50377098215 30.84 30.84 50377098215
27 파루 043200 26 902 5 -83 -8.43 11066146 27996800 41804315 11066146 -8.43 39.53 26.47 26.47 11330624545 30.05 30.05 11330624545
28 미트박스 475460 27 12520 2 710 6.01 1575687 139293 5587025 1575687 6.01 1131.20 28.20 28.20 20066364210 28.69 28.69 20066364210
29 휴마시스 205470 28 1521 2 215 16.46 35977157 839135 129375009 35977157 16.46 4287.41 27.81 27.81 54195242870 27.54 27.54 54195242870
30 진바이오텍 086060 29 4210 5 -5 -0.12 2203472 10915839 8610587 2203472 -0.12 20.19 25.59 25.59 9568334505 26.39 26.39 9568334505
31 RISE 테슬라고정테크100 0047P0 30 10780 5 -35 -0.32 253875 245220 1000000 253875 -0.32 103.53 25.39 25.39 2749557877 25.51 25.51 2749557877

31
top30/20250519/top30-atvtr-20250519-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12000,2,1960,19.52,1890351,832976,768000,1890351,19.52,226.94,246.14,246.14,22346623985,242.48,242.48,22346623985
이뮨온시아,424870,2,7400,2,3800,105.56,165465075,0,73004309,165465075,105.56,0.00,226.65,226.65,1161517341165,215.00,215.00,1161517341165
한싹,430690,3,6240,2,240,4.00,10756663,553608,10895327,10756663,4.00,1943.01,98.73,98.73,71012431755,104.45,104.45,71012431755
메디콕스,054180,4,237,2,10,4.41,59381689,2928354,82878283,59381689,4.41,2027.82,71.65,71.65,14827917620,75.49,75.49,14827917620
마니커에프앤지,195500,5,3915,2,460,13.31,9588200,79165,15978000,9588200,13.31,9999.99,60.01,60.01,37948848877,60.67,60.67,37948848877
센코,347000,6,2660,5,-100,-3.62,17840757,28855868,33004976,17840757,-3.62,61.83,54.05,54.05,51577855700,58.75,58.75,51577855700
수젠텍,253840,7,7160,1,1650,29.95,10227340,137934,16743200,10227340,29.95,7414.66,61.08,61.08,69524414000,57.99,57.99,69524414000
랩지노믹스,084650,8,2640,2,495,23.08,45110587,954784,74239990,45110587,23.08,4724.69,60.76,60.76,112755599850,57.53,57.53,112755599850
PLUS 차이나AI테크TOP10,0047N0,9,10160,5,-10,-0.10,431862,371277,750000,431862,-0.10,116.32,57.58,57.58,4383054258,57.52,57.52,4383054258
티씨머티리얼즈,125020,10,6070,2,130,2.19,18388825,6826636,34227815,18388825,2.19,269.37,53.72,53.72,115433487225,55.56,55.56,115433487225
로킷헬스케어,376900,11,19380,5,-1820,-8.58,4882055,14372724,9669449,4882055,-8.58,33.97,50.49,50.49,103850806545,55.42,55.42,103850806545
하림,136480,12,3625,2,590,19.44,51585648,386059,106209702,51585648,19.44,9999.99,48.57,48.57,185204209273,48.10,48.10,185204209273
SDN,099220,13,1523,2,21,1.40,28270676,14708236,63779190,28270676,1.40,192.21,44.33,44.33,46519817278,47.89,47.89,46519817278
에스에너지,095910,14,1865,2,193,11.54,9102392,682856,20799762,9102392,11.54,1332.99,43.76,43.76,18138356373,46.76,46.76,18138356373
유비벨록스,089850,15,6910,2,630,10.03,6763150,656947,14730199,6763150,10.03,1029.48,45.91,45.91,47565268355,46.73,46.73,47565268355
한진칼우,18064K,16,36150,5,-9350,-20.55,239237,848819,536766,239237,-20.55,28.18,44.57,44.57,8846977525,45.59,45.59,8846977525
대성파인텍,104040,17,1162,2,60,5.44,19884114,5904052,47224987,19884114,5.44,336.79,42.11,42.11,25003507644,45.56,45.56,25003507644
마이크로컨텍솔,098120,18,16720,2,3010,21.95,3646651,213974,8312766,3646651,21.95,1704.25,43.87,43.87,59408515165,42.74,42.74,59408515165
KODEX 코스닥150선물인버스,251340,19,4065,2,100,2.52,24057844,17335492,60400000,24057844,2.52,138.78,39.83,39.83,97284977302,39.62,39.62,97284977302
마니커,027740,20,1110,1,256,29.98,25075711,90421,63511228,25075711,29.98,9999.99,39.48,39.48,27488093548,38.99,38.99,27488093548
메타바이오메드,059210,21,6020,2,500,9.06,8765673,4086945,23862351,8765673,9.06,214.48,36.73,36.73,53027468100,36.91,36.91,53027468100
셀리드,299660,22,4300,2,920,27.22,7858726,169303,21102977,7858726,27.22,4641.81,37.24,37.24,32761557372,36.10,36.10,32761557372
에브리봇,270660,23,18530,2,1980,11.96,4284414,2595954,12261742,4284414,11.96,165.04,34.94,34.94,80803844850,35.56,35.56,80803844850
한국피아이엠,448900,24,19680,5,-120,-0.61,1976613,10923235,6004457,1976613,-0.61,18.10,32.92,32.92,39410923575,33.35,33.35,39410923575
엠에스씨,009780,25,9240,2,1310,16.52,5458467,2155063,17600000,5458467,16.52,253.29,31.01,31.01,50751260190,31.21,31.21,50751260190
파루,043200,26,887,5,-98,-9.95,11170194,27996800,41804315,11170194,-9.95,39.90,26.72,26.72,11423042393,30.81,30.81,11423042393
미트박스,475460,27,12550,2,740,6.27,1579114,139293,5587025,1579114,6.27,1133.66,28.26,28.26,20109358020,28.68,28.68,20109358020
휴마시스,205470,28,1537,2,231,17.69,36676540,839135,129375009,36676540,17.69,4370.76,28.35,28.35,55263724942,27.79,27.79,55263724942
진바이오텍,086060,29,4195,5,-20,-0.47,2214707,10915839,8610587,2214707,-0.47,20.29,25.72,25.72,9615504280,26.62,26.62,9615504280
RISE 테슬라고정테크100,0047P0,30,10815,3,0,0.00,254040,245220,1000000,254040,0.00,103.60,25.40,25.40,2751342502,25.44,25.44,2751342502
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12000 2 1960 19.52 1890351 832976 768000 1890351 19.52 226.94 246.14 246.14 22346623985 242.48 242.48 22346623985
3 이뮨온시아 424870 2 7400 2 3800 105.56 165465075 0 73004309 165465075 105.56 0.00 226.65 226.65 1161517341165 215.00 215.00 1161517341165
4 한싹 430690 3 6240 2 240 4.00 10756663 553608 10895327 10756663 4.00 1943.01 98.73 98.73 71012431755 104.45 104.45 71012431755
5 메디콕스 054180 4 237 2 10 4.41 59381689 2928354 82878283 59381689 4.41 2027.82 71.65 71.65 14827917620 75.49 75.49 14827917620
6 마니커에프앤지 195500 5 3915 2 460 13.31 9588200 79165 15978000 9588200 13.31 9999.99 60.01 60.01 37948848877 60.67 60.67 37948848877
7 센코 347000 6 2660 5 -100 -3.62 17840757 28855868 33004976 17840757 -3.62 61.83 54.05 54.05 51577855700 58.75 58.75 51577855700
8 수젠텍 253840 7 7160 1 1650 29.95 10227340 137934 16743200 10227340 29.95 7414.66 61.08 61.08 69524414000 57.99 57.99 69524414000
9 랩지노믹스 084650 8 2640 2 495 23.08 45110587 954784 74239990 45110587 23.08 4724.69 60.76 60.76 112755599850 57.53 57.53 112755599850
10 PLUS 차이나AI테크TOP10 0047N0 9 10160 5 -10 -0.10 431862 371277 750000 431862 -0.10 116.32 57.58 57.58 4383054258 57.52 57.52 4383054258
11 티씨머티리얼즈 125020 10 6070 2 130 2.19 18388825 6826636 34227815 18388825 2.19 269.37 53.72 53.72 115433487225 55.56 55.56 115433487225
12 로킷헬스케어 376900 11 19380 5 -1820 -8.58 4882055 14372724 9669449 4882055 -8.58 33.97 50.49 50.49 103850806545 55.42 55.42 103850806545
13 하림 136480 12 3625 2 590 19.44 51585648 386059 106209702 51585648 19.44 9999.99 48.57 48.57 185204209273 48.10 48.10 185204209273
14 SDN 099220 13 1523 2 21 1.40 28270676 14708236 63779190 28270676 1.40 192.21 44.33 44.33 46519817278 47.89 47.89 46519817278
15 에스에너지 095910 14 1865 2 193 11.54 9102392 682856 20799762 9102392 11.54 1332.99 43.76 43.76 18138356373 46.76 46.76 18138356373
16 유비벨록스 089850 15 6910 2 630 10.03 6763150 656947 14730199 6763150 10.03 1029.48 45.91 45.91 47565268355 46.73 46.73 47565268355
17 한진칼우 18064K 16 36150 5 -9350 -20.55 239237 848819 536766 239237 -20.55 28.18 44.57 44.57 8846977525 45.59 45.59 8846977525
18 대성파인텍 104040 17 1162 2 60 5.44 19884114 5904052 47224987 19884114 5.44 336.79 42.11 42.11 25003507644 45.56 45.56 25003507644
19 마이크로컨텍솔 098120 18 16720 2 3010 21.95 3646651 213974 8312766 3646651 21.95 1704.25 43.87 43.87 59408515165 42.74 42.74 59408515165
20 KODEX 코스닥150선물인버스 251340 19 4065 2 100 2.52 24057844 17335492 60400000 24057844 2.52 138.78 39.83 39.83 97284977302 39.62 39.62 97284977302
21 마니커 027740 20 1110 1 256 29.98 25075711 90421 63511228 25075711 29.98 9999.99 39.48 39.48 27488093548 38.99 38.99 27488093548
22 메타바이오메드 059210 21 6020 2 500 9.06 8765673 4086945 23862351 8765673 9.06 214.48 36.73 36.73 53027468100 36.91 36.91 53027468100
23 셀리드 299660 22 4300 2 920 27.22 7858726 169303 21102977 7858726 27.22 4641.81 37.24 37.24 32761557372 36.10 36.10 32761557372
24 에브리봇 270660 23 18530 2 1980 11.96 4284414 2595954 12261742 4284414 11.96 165.04 34.94 34.94 80803844850 35.56 35.56 80803844850
25 한국피아이엠 448900 24 19680 5 -120 -0.61 1976613 10923235 6004457 1976613 -0.61 18.10 32.92 32.92 39410923575 33.35 33.35 39410923575
26 엠에스씨 009780 25 9240 2 1310 16.52 5458467 2155063 17600000 5458467 16.52 253.29 31.01 31.01 50751260190 31.21 31.21 50751260190
27 파루 043200 26 887 5 -98 -9.95 11170194 27996800 41804315 11170194 -9.95 39.90 26.72 26.72 11423042393 30.81 30.81 11423042393
28 미트박스 475460 27 12550 2 740 6.27 1579114 139293 5587025 1579114 6.27 1133.66 28.26 28.26 20109358020 28.68 28.68 20109358020
29 휴마시스 205470 28 1537 2 231 17.69 36676540 839135 129375009 36676540 17.69 4370.76 28.35 28.35 55263724942 27.79 27.79 55263724942
30 진바이오텍 086060 29 4195 5 -20 -0.47 2214707 10915839 8610587 2214707 -0.47 20.29 25.72 25.72 9615504280 26.62 26.62 9615504280
31 RISE 테슬라고정테크100 0047P0 30 10815 3 0 0.00 254040 245220 1000000 254040 0.00 103.60 25.40 25.40 2751342502 25.44 25.44 2751342502

31
top30/20250519/top30-atvtr-20250519-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12300,2,2260,22.51,1936314,832976,768000,1936314,22.51,232.46,252.12,252.12,22903479780,242.46,242.46,22903479780
이뮨온시아,424870,2,7460,2,3860,107.22,167521032,0,73004309,167521032,107.22,0.00,229.47,229.47,1176718365845,216.07,216.07,1176718365845
한싹,430690,3,6270,2,270,4.50,10804968,553608,10895327,10804968,4.50,1951.74,99.17,99.17,71313778005,104.39,104.39,71313778005
메디콕스,054180,4,227,3,0,0.00,61046102,2928354,82878283,61046102,0.00,2084.66,73.66,73.66,15213164475,80.86,80.86,15213164475
마니커에프앤지,195500,5,3890,2,435,12.59,9616347,79165,15978000,9616347,12.59,9999.99,60.18,60.18,38058814275,61.23,61.23,38058814275
센코,347000,6,2662,5,-98,-3.55,18019500,28855868,33004976,18019500,-3.55,62.45,54.60,54.60,52050489576,59.24,59.24,52050489576
수젠텍,253840,7,7160,1,1650,29.95,10372463,137934,16743200,10372463,29.95,7519.87,61.95,61.95,70562493735,58.86,58.86,70562493735
랩지노믹스,084650,8,2625,2,480,22.38,45475653,954784,74239990,45475653,22.38,4762.93,61.25,61.25,113713882932,58.35,58.35,113713882932
PLUS 차이나AI테크TOP10,0047N0,9,10130,5,-40,-0.39,432205,371277,750000,432205,-0.39,116.41,57.63,57.63,4386529573,57.74,57.74,4386529573
티씨머티리얼즈,125020,10,6080,2,140,2.36,18487317,6826636,34227815,18487317,2.36,270.81,54.01,54.01,116035004435,55.76,55.76,116035004435
로킷헬스케어,376900,11,19560,5,-1640,-7.74,4931344,14372724,9669449,4931344,-7.74,34.31,51.00,51.00,104811752180,55.42,55.42,104811752180
하림,136480,12,3625,2,590,19.44,51916561,386059,106209702,51916561,19.44,9999.99,48.88,48.88,186404519582,48.42,48.42,186404519582
SDN,099220,13,1523,2,21,1.40,28356900,14708236,63779190,28356900,1.40,192.80,44.46,44.46,46651252693,48.03,48.03,46651252693
유비벨록스,089850,14,6880,2,600,9.55,6808917,656947,14730199,6808917,9.55,1036.45,46.22,46.22,47880426765,47.25,47.25,47880426765
에스에너지,095910,15,1908,2,236,14.11,9200905,682856,20799762,9200905,14.11,1347.42,44.24,44.24,18325937473,46.18,46.18,18325937473
대성파인텍,104040,16,1160,2,58,5.26,19947144,5904052,47224987,19947144,5.26,337.86,42.24,42.24,25076696167,45.78,45.78,25076696167
한진칼우,18064K,17,41950,5,-3550,-7.80,274210,848819,536766,274210,-7.80,32.30,51.09,51.09,10205802375,45.32,45.32,10205802375
마이크로컨텍솔,098120,18,16370,2,2660,19.40,3662278,213974,8312766,3662278,19.40,1711.55,44.06,44.06,59666422780,43.85,43.85,59666422780
KODEX 코스닥150선물인버스,251340,19,4070,2,105,2.65,24258628,17335492,60400000,24258628,2.65,139.94,40.16,40.16,98102204590,39.91,39.91,98102204590
마니커,027740,20,1110,1,256,29.98,25084799,90421,63511228,25084799,29.98,9999.99,39.50,39.50,27498181228,39.01,39.01,27498181228
메타바이오메드,059210,21,6050,2,530,9.60,8916079,4086945,23862351,8916079,9.60,218.16,37.36,37.36,53935551040,37.36,37.36,53935551040
에브리봇,270660,22,18450,2,1900,11.48,4388336,2595954,12261742,4388336,11.48,169.05,35.79,35.79,82735819525,36.57,36.57,82735819525
셀리드,299660,23,4365,2,985,29.14,7981651,169303,21102977,7981651,29.14,4714.42,37.82,37.82,33296270632,36.15,36.15,33296270632
한국피아이엠,448900,24,19750,5,-50,-0.25,1983775,10923235,6004457,1983775,-0.25,18.16,33.04,33.04,39552171625,33.35,33.35,39552171625
엠에스씨,009780,25,9270,2,1340,16.90,5466122,2155063,17600000,5466122,16.90,253.64,31.06,31.06,50822210005,31.15,31.15,50822210005
파루,043200,26,888,5,-97,-9.85,11235691,27996800,41804315,11235691,-9.85,40.13,26.88,26.88,11481609424,30.93,30.93,11481609424
LK삼양,225190,27,2820,2,325,13.03,15980794,2628378,50748440,15980794,13.03,608.01,31.49,31.49,43989785029,30.74,30.74,43989785029
미트박스,475460,28,12380,2,570,4.83,1589112,139293,5587025,1589112,4.83,1140.84,28.44,28.44,20233794580,29.25,29.25,20233794580
휴마시스,205470,29,1523,2,217,16.62,37080365,839135,129375009,37080365,16.62,4418.88,28.66,28.66,55881132780,28.36,28.36,55881132780
유투바이오,221800,30,3460,2,290,9.15,2975330,41670,11287196,2975330,9.15,7140.22,26.36,26.36,10540767807,26.99,26.99,10540767807
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12300 2 2260 22.51 1936314 832976 768000 1936314 22.51 232.46 252.12 252.12 22903479780 242.46 242.46 22903479780
3 이뮨온시아 424870 2 7460 2 3860 107.22 167521032 0 73004309 167521032 107.22 0.00 229.47 229.47 1176718365845 216.07 216.07 1176718365845
4 한싹 430690 3 6270 2 270 4.50 10804968 553608 10895327 10804968 4.50 1951.74 99.17 99.17 71313778005 104.39 104.39 71313778005
5 메디콕스 054180 4 227 3 0 0.00 61046102 2928354 82878283 61046102 0.00 2084.66 73.66 73.66 15213164475 80.86 80.86 15213164475
6 마니커에프앤지 195500 5 3890 2 435 12.59 9616347 79165 15978000 9616347 12.59 9999.99 60.18 60.18 38058814275 61.23 61.23 38058814275
7 센코 347000 6 2662 5 -98 -3.55 18019500 28855868 33004976 18019500 -3.55 62.45 54.60 54.60 52050489576 59.24 59.24 52050489576
8 수젠텍 253840 7 7160 1 1650 29.95 10372463 137934 16743200 10372463 29.95 7519.87 61.95 61.95 70562493735 58.86 58.86 70562493735
9 랩지노믹스 084650 8 2625 2 480 22.38 45475653 954784 74239990 45475653 22.38 4762.93 61.25 61.25 113713882932 58.35 58.35 113713882932
10 PLUS 차이나AI테크TOP10 0047N0 9 10130 5 -40 -0.39 432205 371277 750000 432205 -0.39 116.41 57.63 57.63 4386529573 57.74 57.74 4386529573
11 티씨머티리얼즈 125020 10 6080 2 140 2.36 18487317 6826636 34227815 18487317 2.36 270.81 54.01 54.01 116035004435 55.76 55.76 116035004435
12 로킷헬스케어 376900 11 19560 5 -1640 -7.74 4931344 14372724 9669449 4931344 -7.74 34.31 51.00 51.00 104811752180 55.42 55.42 104811752180
13 하림 136480 12 3625 2 590 19.44 51916561 386059 106209702 51916561 19.44 9999.99 48.88 48.88 186404519582 48.42 48.42 186404519582
14 SDN 099220 13 1523 2 21 1.40 28356900 14708236 63779190 28356900 1.40 192.80 44.46 44.46 46651252693 48.03 48.03 46651252693
15 유비벨록스 089850 14 6880 2 600 9.55 6808917 656947 14730199 6808917 9.55 1036.45 46.22 46.22 47880426765 47.25 47.25 47880426765
16 에스에너지 095910 15 1908 2 236 14.11 9200905 682856 20799762 9200905 14.11 1347.42 44.24 44.24 18325937473 46.18 46.18 18325937473
17 대성파인텍 104040 16 1160 2 58 5.26 19947144 5904052 47224987 19947144 5.26 337.86 42.24 42.24 25076696167 45.78 45.78 25076696167
18 한진칼우 18064K 17 41950 5 -3550 -7.80 274210 848819 536766 274210 -7.80 32.30 51.09 51.09 10205802375 45.32 45.32 10205802375
19 마이크로컨텍솔 098120 18 16370 2 2660 19.40 3662278 213974 8312766 3662278 19.40 1711.55 44.06 44.06 59666422780 43.85 43.85 59666422780
20 KODEX 코스닥150선물인버스 251340 19 4070 2 105 2.65 24258628 17335492 60400000 24258628 2.65 139.94 40.16 40.16 98102204590 39.91 39.91 98102204590
21 마니커 027740 20 1110 1 256 29.98 25084799 90421 63511228 25084799 29.98 9999.99 39.50 39.50 27498181228 39.01 39.01 27498181228
22 메타바이오메드 059210 21 6050 2 530 9.60 8916079 4086945 23862351 8916079 9.60 218.16 37.36 37.36 53935551040 37.36 37.36 53935551040
23 에브리봇 270660 22 18450 2 1900 11.48 4388336 2595954 12261742 4388336 11.48 169.05 35.79 35.79 82735819525 36.57 36.57 82735819525
24 셀리드 299660 23 4365 2 985 29.14 7981651 169303 21102977 7981651 29.14 4714.42 37.82 37.82 33296270632 36.15 36.15 33296270632
25 한국피아이엠 448900 24 19750 5 -50 -0.25 1983775 10923235 6004457 1983775 -0.25 18.16 33.04 33.04 39552171625 33.35 33.35 39552171625
26 엠에스씨 009780 25 9270 2 1340 16.90 5466122 2155063 17600000 5466122 16.90 253.64 31.06 31.06 50822210005 31.15 31.15 50822210005
27 파루 043200 26 888 5 -97 -9.85 11235691 27996800 41804315 11235691 -9.85 40.13 26.88 26.88 11481609424 30.93 30.93 11481609424
28 LK삼양 225190 27 2820 2 325 13.03 15980794 2628378 50748440 15980794 13.03 608.01 31.49 31.49 43989785029 30.74 30.74 43989785029
29 미트박스 475460 28 12380 2 570 4.83 1589112 139293 5587025 1589112 4.83 1140.84 28.44 28.44 20233794580 29.25 29.25 20233794580
30 휴마시스 205470 29 1523 2 217 16.62 37080365 839135 129375009 37080365 16.62 4418.88 28.66 28.66 55881132780 28.36 28.36 55881132780
31 유투바이오 221800 30 3460 2 290 9.15 2975330 41670 11287196 2975330 9.15 7140.22 26.36 26.36 10540767807 26.99 26.99 10540767807

31
top30/20250519/top30-atvtr-20250519-134002.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
흥국화재우,000545,1,12350,2,2310,23.01,1999163,832976,768000,1999163,23.01,240.00,260.31,260.31,23684041170,249.71,249.71,23684041170
이뮨온시아,424870,2,7280,2,3680,102.22,172206724,0,73004309,172206724,102.22,0.00,235.89,235.89,1211365753600,227.93,227.93,1211365753600
한싹,430690,3,6290,2,290,4.83,10880685,553608,10895327,10880685,4.83,1965.41,99.87,99.87,71790279165,104.75,104.75,71790279165
메디콕스,054180,4,227,3,0,0.00,62738994,2928354,82878283,62738994,0.00,2142.47,75.70,75.70,15599670257,82.92,82.92,15599670257
마니커에프앤지,195500,5,3870,2,415,12.01,9684537,79165,15978000,9684537,12.01,9999.99,60.61,60.61,38322163815,61.98,61.98,38322163815
랩지노믹스,084650,6,2630,2,485,22.61,46377509,954784,74239990,46377509,22.61,4857.38,62.47,62.47,116069181931,59.45,59.45,116069181931
수젠텍,253840,7,7160,1,1650,29.95,10398004,137934,16743200,10398004,29.95,7538.39,62.10,62.10,70745367295,59.01,59.01,70745367295
센코,347000,8,2705,5,-55,-1.99,18190103,28855868,33004976,18190103,-1.99,63.04,55.11,55.11,52510402497,58.82,58.82,52510402497
PLUS 차이나AI테크TOP10,0047N0,9,10125,5,-45,-0.44,432266,371277,750000,432266,-0.44,116.43,57.64,57.64,4387147218,57.77,57.77,4387147218
한진칼우,18064K,10,39200,5,-6300,-13.85,319200,848819,536766,319200,-13.85,37.61,59.47,59.47,12028318200,57.17,57.17,12028318200
티씨머티리얼즈,125020,11,6050,2,110,1.85,18579980,6826636,34227815,18579980,1.85,272.17,54.28,54.28,116595465645,56.31,56.31,116595465645
로킷헬스케어,376900,12,19530,5,-1670,-7.88,4960144,14372724,9669449,4960144,-7.88,34.51,51.30,51.30,105374298845,55.80,55.80,105374298845
하림,136480,13,3605,2,570,18.78,52473577,386059,106209702,52473577,18.78,9999.99,49.41,49.41,188412102817,49.21,49.21,188412102817
유비벨록스,089850,14,6740,2,460,7.32,6900564,656947,14730199,6900564,7.32,1050.40,46.85,46.85,48501538675,48.85,48.85,48501538675
SDN,099220,15,1525,2,23,1.53,28440092,14708236,63779190,28440092,1.53,193.36,44.59,44.59,46777638536,48.09,48.09,46777638536
에스에너지,095910,16,1908,2,236,14.11,9247695,682856,20799762,9247695,14.11,1354.27,44.46,44.46,18415103768,46.40,46.40,18415103768
대성파인텍,104040,17,1158,2,56,5.08,20020098,5904052,47224987,20020098,5.08,339.09,42.39,42.39,25161261310,46.01,46.01,25161261310
마이크로컨텍솔,098120,18,16190,2,2480,18.09,3718627,213974,8312766,3718627,18.09,1737.89,44.73,44.73,60578362705,45.01,45.01,60578362705
KODEX 코스닥150선물인버스,251340,19,4070,2,105,2.65,24345760,17335492,60400000,24345760,2.65,140.44,40.31,40.31,98456791973,40.05,40.05,98456791973
마니커,027740,20,1110,1,256,29.98,25099564,90421,63511228,25099564,29.98,9999.99,39.52,39.52,27514570378,39.03,39.03,27514570378
메타바이오메드,059210,21,6020,2,500,9.06,8983256,4086945,23862351,8983256,9.06,219.80,37.65,37.65,54341060310,37.83,37.83,54341060310
에브리봇,270660,22,18500,2,1950,11.78,4515859,2595954,12261742,4515859,11.78,173.96,36.83,36.83,85110642300,37.52,37.52,85110642300
셀리드,299660,23,4385,2,1005,29.73,8070744,169303,21102977,8070744,29.73,4767.04,38.24,38.24,33685358697,36.40,36.40,33685358697
LK삼양,225190,24,2755,2,260,10.42,17779611,2628378,50748440,17779611,10.42,676.45,35.03,35.03,49006775364,35.05,35.05,49006775364
한국피아이엠,448900,25,19820,2,20,0.10,1996167,10923235,6004457,1996167,0.10,18.27,33.24,33.24,39797450150,33.44,33.44,39797450150
엠에스씨,009780,26,9330,2,1400,17.65,5531634,2155063,17600000,5531634,17.65,256.68,31.43,31.43,51436132365,31.32,31.32,51436132365
파루,043200,27,898,5,-87,-8.83,11288592,27996800,41804315,11288592,-8.83,40.32,27.00,27.00,11528987563,30.71,30.71,11528987563
미트박스,475460,28,12395,2,585,4.95,1598349,139293,5587025,1598349,4.95,1147.47,28.61,28.61,20348537070,29.38,29.38,20348537070
휴마시스,205470,29,1523,2,217,16.62,37403248,839135,129375009,37403248,16.62,4457.36,28.91,28.91,56371897101,28.61,28.61,56371897101
유투바이오,221800,30,3420,2,250,7.89,3064305,41670,11287196,3064305,7.89,7353.74,27.15,27.15,10846289607,28.10,28.10,10846289607
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12350 2 2310 23.01 1999163 832976 768000 1999163 23.01 240.00 260.31 260.31 23684041170 249.71 249.71 23684041170
3 이뮨온시아 424870 2 7280 2 3680 102.22 172206724 0 73004309 172206724 102.22 0.00 235.89 235.89 1211365753600 227.93 227.93 1211365753600
4 한싹 430690 3 6290 2 290 4.83 10880685 553608 10895327 10880685 4.83 1965.41 99.87 99.87 71790279165 104.75 104.75 71790279165
5 메디콕스 054180 4 227 3 0 0.00 62738994 2928354 82878283 62738994 0.00 2142.47 75.70 75.70 15599670257 82.92 82.92 15599670257
6 마니커에프앤지 195500 5 3870 2 415 12.01 9684537 79165 15978000 9684537 12.01 9999.99 60.61 60.61 38322163815 61.98 61.98 38322163815
7 랩지노믹스 084650 6 2630 2 485 22.61 46377509 954784 74239990 46377509 22.61 4857.38 62.47 62.47 116069181931 59.45 59.45 116069181931
8 수젠텍 253840 7 7160 1 1650 29.95 10398004 137934 16743200 10398004 29.95 7538.39 62.10 62.10 70745367295 59.01 59.01 70745367295
9 센코 347000 8 2705 5 -55 -1.99 18190103 28855868 33004976 18190103 -1.99 63.04 55.11 55.11 52510402497 58.82 58.82 52510402497
10 PLUS 차이나AI테크TOP10 0047N0 9 10125 5 -45 -0.44 432266 371277 750000 432266 -0.44 116.43 57.64 57.64 4387147218 57.77 57.77 4387147218
11 한진칼우 18064K 10 39200 5 -6300 -13.85 319200 848819 536766 319200 -13.85 37.61 59.47 59.47 12028318200 57.17 57.17 12028318200
12 티씨머티리얼즈 125020 11 6050 2 110 1.85 18579980 6826636 34227815 18579980 1.85 272.17 54.28 54.28 116595465645 56.31 56.31 116595465645
13 로킷헬스케어 376900 12 19530 5 -1670 -7.88 4960144 14372724 9669449 4960144 -7.88 34.51 51.30 51.30 105374298845 55.80 55.80 105374298845
14 하림 136480 13 3605 2 570 18.78 52473577 386059 106209702 52473577 18.78 9999.99 49.41 49.41 188412102817 49.21 49.21 188412102817
15 유비벨록스 089850 14 6740 2 460 7.32 6900564 656947 14730199 6900564 7.32 1050.40 46.85 46.85 48501538675 48.85 48.85 48501538675
16 SDN 099220 15 1525 2 23 1.53 28440092 14708236 63779190 28440092 1.53 193.36 44.59 44.59 46777638536 48.09 48.09 46777638536
17 에스에너지 095910 16 1908 2 236 14.11 9247695 682856 20799762 9247695 14.11 1354.27 44.46 44.46 18415103768 46.40 46.40 18415103768
18 대성파인텍 104040 17 1158 2 56 5.08 20020098 5904052 47224987 20020098 5.08 339.09 42.39 42.39 25161261310 46.01 46.01 25161261310
19 마이크로컨텍솔 098120 18 16190 2 2480 18.09 3718627 213974 8312766 3718627 18.09 1737.89 44.73 44.73 60578362705 45.01 45.01 60578362705
20 KODEX 코스닥150선물인버스 251340 19 4070 2 105 2.65 24345760 17335492 60400000 24345760 2.65 140.44 40.31 40.31 98456791973 40.05 40.05 98456791973
21 마니커 027740 20 1110 1 256 29.98 25099564 90421 63511228 25099564 29.98 9999.99 39.52 39.52 27514570378 39.03 39.03 27514570378
22 메타바이오메드 059210 21 6020 2 500 9.06 8983256 4086945 23862351 8983256 9.06 219.80 37.65 37.65 54341060310 37.83 37.83 54341060310
23 에브리봇 270660 22 18500 2 1950 11.78 4515859 2595954 12261742 4515859 11.78 173.96 36.83 36.83 85110642300 37.52 37.52 85110642300
24 셀리드 299660 23 4385 2 1005 29.73 8070744 169303 21102977 8070744 29.73 4767.04 38.24 38.24 33685358697 36.40 36.40 33685358697
25 LK삼양 225190 24 2755 2 260 10.42 17779611 2628378 50748440 17779611 10.42 676.45 35.03 35.03 49006775364 35.05 35.05 49006775364
26 한국피아이엠 448900 25 19820 2 20 0.10 1996167 10923235 6004457 1996167 0.10 18.27 33.24 33.24 39797450150 33.44 33.44 39797450150
27 엠에스씨 009780 26 9330 2 1400 17.65 5531634 2155063 17600000 5531634 17.65 256.68 31.43 31.43 51436132365 31.32 31.32 51436132365
28 파루 043200 27 898 5 -87 -8.83 11288592 27996800 41804315 11288592 -8.83 40.32 27.00 27.00 11528987563 30.71 30.71 11528987563
29 미트박스 475460 28 12395 2 585 4.95 1598349 139293 5587025 1598349 4.95 1147.47 28.61 28.61 20348537070 29.38 29.38 20348537070
30 휴마시스 205470 29 1523 2 217 16.62 37403248 839135 129375009 37403248 16.62 4457.36 28.91 28.91 56371897101 28.61 28.61 56371897101
31 유투바이오 221800 30 3420 2 250 7.89 3064305 41670 11287196 3064305 7.89 7353.74 27.15 27.15 10846289607 28.10 28.10 10846289607

31
top30/20250519/top30-atvtr-20250519-135002.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
흥국화재우,000545,1,12760,2,2720,27.09,2046042,832976,768000,2046042,27.09,245.63,266.41,266.41,24275345235,247.72,247.72,24275345235
이뮨온시아,424870,2,7160,2,3560,98.89,174320749,0,73004309,174320749,98.89,0.00,238.78,238.78,1226525465310,234.65,234.65,1226525465310
한싹,430690,3,6230,2,230,3.83,10940278,553608,10895327,10940278,3.83,1976.18,100.41,100.41,72162180290,106.31,106.31,72162180290
메디콕스,054180,4,233,2,6,2.64,64100576,2928354,82878283,64100576,2.64,2188.96,77.34,77.34,15912469619,82.40,82.40,15912469619
마니커에프앤지,195500,5,3935,2,480,13.89,9814153,79165,15978000,9814153,13.89,9999.99,61.42,61.42,38830521758,61.76,61.76,38830521758
랩지노믹스,084650,6,2585,2,440,20.51,46898299,954784,74239990,46898299,20.51,4911.93,63.17,63.17,117427183869,61.19,61.19,117427183869
한진칼우,18064K,7,39650,5,-5850,-12.86,337864,848819,536766,337864,-12.86,39.80,62.94,62.94,12765359175,59.98,59.98,12765359175
수젠텍,253840,8,7160,1,1650,29.95,10411102,137934,16743200,10411102,29.95,7547.89,62.18,62.18,70839148975,59.09,59.09,70839148975
센코,347000,9,2785,2,25,0.91,18830331,28855868,33004976,18830331,0.91,65.26,57.05,57.05,54279444764,59.05,59.05,54279444764
PLUS 차이나AI테크TOP10,0047N0,10,10130,5,-40,-0.39,433986,371277,750000,433986,-0.39,116.89,57.86,57.86,4404574613,57.97,57.97,4404574613
티씨머티리얼즈,125020,11,6060,2,120,2.02,18662926,6826636,34227815,18662926,2.02,273.38,54.53,54.53,117097234695,56.45,56.45,117097234695
로킷헬스케어,376900,12,19520,5,-1680,-7.92,4997039,14372724,9669449,4997039,-7.92,34.77,51.68,51.68,106096427710,56.21,56.21,106096427710
유비벨록스,089850,13,6640,2,360,5.73,7010548,656947,14730199,7010548,5.73,1067.14,47.59,47.59,49234316510,50.34,50.34,49234316510
하림,136480,14,3695,2,660,21.75,54157156,386059,106209702,54157156,21.75,9999.99,50.99,50.99,194599534123,49.59,49.59,194599534123
SDN,099220,15,1518,2,16,1.07,28493795,14708236,63779190,28493795,1.07,193.73,44.68,44.68,46859248008,48.40,48.40,46859248008
대성파인텍,104040,16,1155,2,53,4.81,20180352,5904052,47224987,20180352,4.81,341.81,42.73,42.73,25345747936,46.47,46.47,25345747936
에스에너지,095910,17,1919,2,247,14.77,9304026,682856,20799762,9304026,14.77,1362.52,44.73,44.73,18521941977,46.40,46.40,18521941977
마이크로컨텍솔,098120,18,16150,2,2440,17.80,3734584,213974,8312766,3734584,17.80,1745.34,44.93,44.93,60837015255,45.32,45.32,60837015255
KODEX 코스닥150선물인버스,251340,19,4075,2,110,2.77,24462154,17335492,60400000,24462154,2.77,141.11,40.50,40.50,98930567044,40.19,40.19,98930567044
에브리봇,270660,20,18000,2,1450,8.76,4632945,2595954,12261742,4632945,8.76,178.47,37.78,37.78,87240943155,39.53,39.53,87240943155
LK삼양,225190,21,2690,2,195,7.82,19408979,2628378,50748440,19408979,7.82,738.44,38.25,38.25,53424692300,39.14,39.14,53424692300
마니커,027740,22,1110,1,256,29.98,25105811,90421,63511228,25105811,29.98,9999.99,39.53,39.53,27521504548,39.04,39.04,27521504548
메타바이오메드,059210,23,6030,2,510,9.24,9064352,4086945,23862351,9064352,9.24,221.79,37.99,37.99,54827513025,38.10,38.10,54827513025
셀리드,299660,24,4370,2,990,29.29,8176910,169303,21102977,8176910,29.29,4829.75,38.75,38.75,34149496558,37.03,37.03,34149496558
한국피아이엠,448900,25,19550,5,-250,-1.26,2022777,10923235,6004457,2022777,-1.26,18.52,33.69,33.69,40321474830,34.35,34.35,40321474830
엠에스씨,009780,26,9280,2,1350,17.02,5557795,2155063,17600000,5557795,17.02,257.89,31.58,31.58,51679212585,31.64,31.64,51679212585
파루,043200,27,890,5,-95,-9.64,11342434,27996800,41804315,11342434,-9.64,40.51,27.13,27.13,11577236842,31.12,31.12,11577236842
미트박스,475460,28,12400,2,590,5.00,1608047,139293,5587025,1608047,5.00,1154.43,28.78,28.78,20468466930,29.54,29.54,20468466930
휴마시스,205470,29,1507,2,201,15.39,37794188,839135,129375009,37794188,15.39,4503.95,29.21,29.21,56964119229,29.22,29.22,56964119229
유투바이오,221800,30,3430,2,260,8.20,3125626,41670,11287196,3125626,8.20,7500.90,27.69,27.69,11057170587,28.56,28.56,11057170587
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12760 2 2720 27.09 2046042 832976 768000 2046042 27.09 245.63 266.41 266.41 24275345235 247.72 247.72 24275345235
3 이뮨온시아 424870 2 7160 2 3560 98.89 174320749 0 73004309 174320749 98.89 0.00 238.78 238.78 1226525465310 234.65 234.65 1226525465310
4 한싹 430690 3 6230 2 230 3.83 10940278 553608 10895327 10940278 3.83 1976.18 100.41 100.41 72162180290 106.31 106.31 72162180290
5 메디콕스 054180 4 233 2 6 2.64 64100576 2928354 82878283 64100576 2.64 2188.96 77.34 77.34 15912469619 82.40 82.40 15912469619
6 마니커에프앤지 195500 5 3935 2 480 13.89 9814153 79165 15978000 9814153 13.89 9999.99 61.42 61.42 38830521758 61.76 61.76 38830521758
7 랩지노믹스 084650 6 2585 2 440 20.51 46898299 954784 74239990 46898299 20.51 4911.93 63.17 63.17 117427183869 61.19 61.19 117427183869
8 한진칼우 18064K 7 39650 5 -5850 -12.86 337864 848819 536766 337864 -12.86 39.80 62.94 62.94 12765359175 59.98 59.98 12765359175
9 수젠텍 253840 8 7160 1 1650 29.95 10411102 137934 16743200 10411102 29.95 7547.89 62.18 62.18 70839148975 59.09 59.09 70839148975
10 센코 347000 9 2785 2 25 0.91 18830331 28855868 33004976 18830331 0.91 65.26 57.05 57.05 54279444764 59.05 59.05 54279444764
11 PLUS 차이나AI테크TOP10 0047N0 10 10130 5 -40 -0.39 433986 371277 750000 433986 -0.39 116.89 57.86 57.86 4404574613 57.97 57.97 4404574613
12 티씨머티리얼즈 125020 11 6060 2 120 2.02 18662926 6826636 34227815 18662926 2.02 273.38 54.53 54.53 117097234695 56.45 56.45 117097234695
13 로킷헬스케어 376900 12 19520 5 -1680 -7.92 4997039 14372724 9669449 4997039 -7.92 34.77 51.68 51.68 106096427710 56.21 56.21 106096427710
14 유비벨록스 089850 13 6640 2 360 5.73 7010548 656947 14730199 7010548 5.73 1067.14 47.59 47.59 49234316510 50.34 50.34 49234316510
15 하림 136480 14 3695 2 660 21.75 54157156 386059 106209702 54157156 21.75 9999.99 50.99 50.99 194599534123 49.59 49.59 194599534123
16 SDN 099220 15 1518 2 16 1.07 28493795 14708236 63779190 28493795 1.07 193.73 44.68 44.68 46859248008 48.40 48.40 46859248008
17 대성파인텍 104040 16 1155 2 53 4.81 20180352 5904052 47224987 20180352 4.81 341.81 42.73 42.73 25345747936 46.47 46.47 25345747936
18 에스에너지 095910 17 1919 2 247 14.77 9304026 682856 20799762 9304026 14.77 1362.52 44.73 44.73 18521941977 46.40 46.40 18521941977
19 마이크로컨텍솔 098120 18 16150 2 2440 17.80 3734584 213974 8312766 3734584 17.80 1745.34 44.93 44.93 60837015255 45.32 45.32 60837015255
20 KODEX 코스닥150선물인버스 251340 19 4075 2 110 2.77 24462154 17335492 60400000 24462154 2.77 141.11 40.50 40.50 98930567044 40.19 40.19 98930567044
21 에브리봇 270660 20 18000 2 1450 8.76 4632945 2595954 12261742 4632945 8.76 178.47 37.78 37.78 87240943155 39.53 39.53 87240943155
22 LK삼양 225190 21 2690 2 195 7.82 19408979 2628378 50748440 19408979 7.82 738.44 38.25 38.25 53424692300 39.14 39.14 53424692300
23 마니커 027740 22 1110 1 256 29.98 25105811 90421 63511228 25105811 29.98 9999.99 39.53 39.53 27521504548 39.04 39.04 27521504548
24 메타바이오메드 059210 23 6030 2 510 9.24 9064352 4086945 23862351 9064352 9.24 221.79 37.99 37.99 54827513025 38.10 38.10 54827513025
25 셀리드 299660 24 4370 2 990 29.29 8176910 169303 21102977 8176910 29.29 4829.75 38.75 38.75 34149496558 37.03 37.03 34149496558
26 한국피아이엠 448900 25 19550 5 -250 -1.26 2022777 10923235 6004457 2022777 -1.26 18.52 33.69 33.69 40321474830 34.35 34.35 40321474830
27 엠에스씨 009780 26 9280 2 1350 17.02 5557795 2155063 17600000 5557795 17.02 257.89 31.58 31.58 51679212585 31.64 31.64 51679212585
28 파루 043200 27 890 5 -95 -9.64 11342434 27996800 41804315 11342434 -9.64 40.51 27.13 27.13 11577236842 31.12 31.12 11577236842
29 미트박스 475460 28 12400 2 590 5.00 1608047 139293 5587025 1608047 5.00 1154.43 28.78 28.78 20468466930 29.54 29.54 20468466930
30 휴마시스 205470 29 1507 2 201 15.39 37794188 839135 129375009 37794188 15.39 4503.95 29.21 29.21 56964119229 29.22 29.22 56964119229
31 유투바이오 221800 30 3430 2 260 8.20 3125626 41670 11287196 3125626 8.20 7500.90 27.69 27.69 11057170587 28.56 28.56 11057170587

31
top30/20250519/top30-atvtr-20250519-140002.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
흥국화재우,000545,1,12480,2,2440,24.30,2074870,832976,768000,2074870,24.30,249.09,270.17,270.17,24639275190,257.07,257.07,24639275190
이뮨온시아,424870,2,7020,2,3420,95.00,176083567,0,73004309,176083567,95.00,0.00,241.20,241.20,1239052593430,241.77,241.77,1239052593430
한싹,430690,3,6080,2,80,1.33,11094536,553608,10895327,11094536,1.33,2004.04,101.83,101.83,73109368685,110.36,110.36,73109368685
메디콕스,054180,4,230,2,3,1.32,64980866,2928354,82878283,64980866,1.32,2219.02,78.41,78.41,16114117857,84.54,84.54,16114117857
마니커에프앤지,195500,5,4040,2,585,16.93,10251430,79165,15978000,10251430,16.93,9999.99,64.16,64.16,40591229072,62.88,62.88,40591229072
랩지노믹스,084650,6,2575,2,430,20.05,47697102,954784,74239990,47697102,20.05,4995.59,64.25,64.25,119487747769,62.50,62.50,119487747769
한진칼우,18064K,7,39400,5,-6100,-13.41,344722,848819,536766,344722,-13.41,40.61,64.22,64.22,13033221025,61.63,61.63,13033221025
센코,347000,8,2765,2,5,0.18,19110221,28855868,33004976,19110221,0.18,66.23,57.90,57.90,55051507982,60.32,60.32,55051507982
수젠텍,253840,9,7160,1,1650,29.95,10418141,137934,16743200,10418141,29.95,7552.99,62.22,62.22,70889548215,59.13,59.13,70889548215
PLUS 차이나AI테크TOP10,0047N0,10,10125,5,-45,-0.44,435080,371277,750000,435080,-0.44,117.18,58.01,58.01,4415652908,58.15,58.15,4415652908
로킷헬스케어,376900,11,19710,5,-1490,-7.03,5171503,14372724,9669449,5171503,-7.03,35.98,53.48,53.48,109544433875,57.48,57.48,109544433875
티씨머티리얼즈,125020,12,6130,2,190,3.20,18837879,6826636,34227815,18837879,3.20,275.95,55.04,55.04,118168927365,56.32,56.32,118168927365
하림,136480,13,3805,2,770,25.37,58165355,386059,106209702,58165355,25.37,9999.99,54.76,54.76,209671419721,51.88,51.88,209671419721
유비벨록스,089850,14,6630,2,350,5.57,7069273,656947,14730199,7069273,5.57,1076.08,47.99,47.99,49622344170,50.81,50.81,49622344170
SDN,099220,15,1510,2,8,0.53,28604775,14708236,63779190,28604775,0.53,194.48,44.85,44.85,47027064251,48.83,48.83,47027064251
대성파인텍,104040,16,1133,2,31,2.81,20318673,5904052,47224987,20318673,2.81,344.15,43.03,43.03,25503206757,47.66,47.66,25503206757
에스에너지,095910,17,1889,2,217,12.98,9343010,682856,20799762,9343010,12.98,1368.23,44.92,44.92,18596044004,47.33,47.33,18596044004
마이크로컨텍솔,098120,18,16110,2,2400,17.51,3761404,213974,8312766,3761404,17.51,1757.88,45.25,45.25,61268630545,45.75,45.75,61268630545
LK삼양,225190,19,2640,2,145,5.81,20329917,2628378,50748440,20329917,5.81,773.48,40.06,40.06,55869102345,41.70,41.70,55869102345
KODEX 코스닥150선물인버스,251340,20,4070,2,105,2.65,24764022,17335492,60400000,24764022,2.65,142.85,41.00,41.00,100160706154,40.74,40.74,100160706154
에브리봇,270660,21,17990,2,1440,8.70,4723441,2595954,12261742,4723441,8.70,181.95,38.52,38.52,88865635225,40.29,40.29,88865635225
마니커,027740,22,1110,1,256,29.98,25150156,90421,63511228,25150156,29.98,9999.99,39.60,39.60,27570727498,39.11,39.11,27570727498
메타바이오메드,059210,23,6020,2,500,9.06,9104256,4086945,23862351,9104256,9.06,222.76,38.15,38.15,55067526460,38.33,38.33,55067526460
셀리드,299660,24,4350,2,970,28.70,8258890,169303,21102977,8258890,28.70,4878.17,39.14,39.14,34504425572,37.59,37.59,34504425572
한국피아이엠,448900,25,19560,5,-240,-1.21,2040530,10923235,6004457,2040530,-1.21,18.68,33.98,33.98,40668488465,34.63,34.63,40668488465
엠에스씨,009780,26,9140,2,1210,15.26,5594172,2155063,17600000,5594172,15.26,259.58,31.79,31.79,52012580400,32.33,32.33,52012580400
파루,043200,27,897,5,-88,-8.93,11431626,27996800,41804315,11431626,-8.93,40.83,27.35,27.35,11656685548,31.09,31.09,11656685548
케이쓰리아이,431190,28,5660,2,470,9.06,2308836,5721812,7486442,2308836,9.06,40.35,30.84,30.84,13078342580,30.86,30.86,13078342580
휴마시스,205470,29,1494,2,188,14.40,38170423,839135,129375009,38170423,14.40,4548.78,29.50,29.50,57528459832,29.76,29.76,57528459832
유투바이오,221800,30,3355,2,185,5.84,3171746,41670,11287196,3171746,5.84,7611.58,28.10,28.10,11212934662,29.61,29.61,11212934662
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12480 2 2440 24.30 2074870 832976 768000 2074870 24.30 249.09 270.17 270.17 24639275190 257.07 257.07 24639275190
3 이뮨온시아 424870 2 7020 2 3420 95.00 176083567 0 73004309 176083567 95.00 0.00 241.20 241.20 1239052593430 241.77 241.77 1239052593430
4 한싹 430690 3 6080 2 80 1.33 11094536 553608 10895327 11094536 1.33 2004.04 101.83 101.83 73109368685 110.36 110.36 73109368685
5 메디콕스 054180 4 230 2 3 1.32 64980866 2928354 82878283 64980866 1.32 2219.02 78.41 78.41 16114117857 84.54 84.54 16114117857
6 마니커에프앤지 195500 5 4040 2 585 16.93 10251430 79165 15978000 10251430 16.93 9999.99 64.16 64.16 40591229072 62.88 62.88 40591229072
7 랩지노믹스 084650 6 2575 2 430 20.05 47697102 954784 74239990 47697102 20.05 4995.59 64.25 64.25 119487747769 62.50 62.50 119487747769
8 한진칼우 18064K 7 39400 5 -6100 -13.41 344722 848819 536766 344722 -13.41 40.61 64.22 64.22 13033221025 61.63 61.63 13033221025
9 센코 347000 8 2765 2 5 0.18 19110221 28855868 33004976 19110221 0.18 66.23 57.90 57.90 55051507982 60.32 60.32 55051507982
10 수젠텍 253840 9 7160 1 1650 29.95 10418141 137934 16743200 10418141 29.95 7552.99 62.22 62.22 70889548215 59.13 59.13 70889548215
11 PLUS 차이나AI테크TOP10 0047N0 10 10125 5 -45 -0.44 435080 371277 750000 435080 -0.44 117.18 58.01 58.01 4415652908 58.15 58.15 4415652908
12 로킷헬스케어 376900 11 19710 5 -1490 -7.03 5171503 14372724 9669449 5171503 -7.03 35.98 53.48 53.48 109544433875 57.48 57.48 109544433875
13 티씨머티리얼즈 125020 12 6130 2 190 3.20 18837879 6826636 34227815 18837879 3.20 275.95 55.04 55.04 118168927365 56.32 56.32 118168927365
14 하림 136480 13 3805 2 770 25.37 58165355 386059 106209702 58165355 25.37 9999.99 54.76 54.76 209671419721 51.88 51.88 209671419721
15 유비벨록스 089850 14 6630 2 350 5.57 7069273 656947 14730199 7069273 5.57 1076.08 47.99 47.99 49622344170 50.81 50.81 49622344170
16 SDN 099220 15 1510 2 8 0.53 28604775 14708236 63779190 28604775 0.53 194.48 44.85 44.85 47027064251 48.83 48.83 47027064251
17 대성파인텍 104040 16 1133 2 31 2.81 20318673 5904052 47224987 20318673 2.81 344.15 43.03 43.03 25503206757 47.66 47.66 25503206757
18 에스에너지 095910 17 1889 2 217 12.98 9343010 682856 20799762 9343010 12.98 1368.23 44.92 44.92 18596044004 47.33 47.33 18596044004
19 마이크로컨텍솔 098120 18 16110 2 2400 17.51 3761404 213974 8312766 3761404 17.51 1757.88 45.25 45.25 61268630545 45.75 45.75 61268630545
20 LK삼양 225190 19 2640 2 145 5.81 20329917 2628378 50748440 20329917 5.81 773.48 40.06 40.06 55869102345 41.70 41.70 55869102345
21 KODEX 코스닥150선물인버스 251340 20 4070 2 105 2.65 24764022 17335492 60400000 24764022 2.65 142.85 41.00 41.00 100160706154 40.74 40.74 100160706154
22 에브리봇 270660 21 17990 2 1440 8.70 4723441 2595954 12261742 4723441 8.70 181.95 38.52 38.52 88865635225 40.29 40.29 88865635225
23 마니커 027740 22 1110 1 256 29.98 25150156 90421 63511228 25150156 29.98 9999.99 39.60 39.60 27570727498 39.11 39.11 27570727498
24 메타바이오메드 059210 23 6020 2 500 9.06 9104256 4086945 23862351 9104256 9.06 222.76 38.15 38.15 55067526460 38.33 38.33 55067526460
25 셀리드 299660 24 4350 2 970 28.70 8258890 169303 21102977 8258890 28.70 4878.17 39.14 39.14 34504425572 37.59 37.59 34504425572
26 한국피아이엠 448900 25 19560 5 -240 -1.21 2040530 10923235 6004457 2040530 -1.21 18.68 33.98 33.98 40668488465 34.63 34.63 40668488465
27 엠에스씨 009780 26 9140 2 1210 15.26 5594172 2155063 17600000 5594172 15.26 259.58 31.79 31.79 52012580400 32.33 32.33 52012580400
28 파루 043200 27 897 5 -88 -8.93 11431626 27996800 41804315 11431626 -8.93 40.83 27.35 27.35 11656685548 31.09 31.09 11656685548
29 케이쓰리아이 431190 28 5660 2 470 9.06 2308836 5721812 7486442 2308836 9.06 40.35 30.84 30.84 13078342580 30.86 30.86 13078342580
30 휴마시스 205470 29 1494 2 188 14.40 38170423 839135 129375009 38170423 14.40 4548.78 29.50 29.50 57528459832 29.76 29.76 57528459832
31 유투바이오 221800 30 3355 2 185 5.84 3171746 41670 11287196 3171746 5.84 7611.58 28.10 28.10 11212934662 29.61 29.61 11212934662

31
top30/20250519/top30-atvtr-20250519-141002.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
흥국화재우,000545,1,12280,2,2240,22.31,2107513,832976,768000,2107513,22.31,253.01,274.42,274.42,25041679945,265.52,265.52,25041679945
이뮨온시아,424870,2,7150,2,3550,98.61,178358142,0,73004309,178358142,98.61,0.00,244.31,244.31,1255009572620,240.43,240.43,1255009572620
한싹,430690,3,6120,2,120,2.00,11184453,553608,10895327,11184453,2.00,2020.28,102.65,102.65,73657958665,110.47,110.47,73657958665
메디콕스,054180,4,229,2,2,0.88,65321859,2928354,82878283,65321859,0.88,2230.67,78.82,78.82,16192071405,85.32,85.32,16192071405
마니커에프앤지,195500,5,3975,2,520,15.05,10542652,79165,15978000,10542652,15.05,9999.99,65.98,65.98,41754354183,65.74,65.74,41754354183
한진칼우,18064K,6,39700,5,-5800,-12.75,355705,848819,536766,355705,-12.75,41.91,66.27,66.27,13474806475,63.23,63.23,13474806475
랩지노믹스,084650,7,2570,2,425,19.81,48030670,954784,74239990,48030670,19.81,5030.53,64.70,64.70,120350204592,63.08,63.08,120350204592
센코,347000,8,2715,5,-45,-1.63,19245866,28855868,33004976,19245866,-1.63,66.70,58.31,58.31,55423106227,61.85,61.85,55423106227
수젠텍,253840,9,7160,1,1650,29.95,10430999,137934,16743200,10430999,29.95,7562.31,62.30,62.30,70981611495,59.21,59.21,70981611495
PLUS 차이나AI테크TOP10,0047N0,10,10185,2,15,0.15,442430,371277,750000,442430,0.15,119.16,58.99,58.99,4490495418,58.79,58.79,4490495418
로킷헬스케어,376900,11,19760,5,-1440,-6.79,5291981,14372724,9669449,5291981,-6.79,36.82,54.73,54.73,111931605540,58.58,58.58,111931605540
티씨머티리얼즈,125020,12,6160,2,220,3.70,19081413,6826636,34227815,19081413,3.70,279.51,55.75,55.75,119651586765,56.75,56.75,119651586765
하림,136480,13,3780,2,745,24.55,60552762,386059,106209702,60552762,24.55,9999.99,57.01,57.01,218709727029,54.48,54.48,218709727029
유비벨록스,089850,14,6610,2,330,5.25,7097288,656947,14730199,7097288,5.25,1080.34,48.18,48.18,49807900970,51.16,51.16,49807900970
SDN,099220,15,1509,2,7,0.47,28713013,14708236,63779190,28713013,0.47,195.22,45.02,45.02,47190422941,49.03,49.03,47190422941
대성파인텍,104040,16,1137,2,35,3.18,20498622,5904052,47224987,20498622,3.18,347.20,43.41,43.41,25706829688,47.88,47.88,25706829688
에스에너지,095910,17,1886,2,214,12.80,9376934,682856,20799762,9376934,12.80,1373.19,45.08,45.08,18660334358,47.57,47.57,18660334358
마이크로컨텍솔,098120,18,15920,2,2210,16.12,3791592,213974,8312766,3791592,16.12,1771.99,45.61,45.61,61750277740,46.66,46.66,61750277740
LK삼양,225190,19,2695,2,200,8.02,21259216,2628378,50748440,21259216,8.02,808.83,41.89,41.89,58363404511,42.67,42.67,58363404511
KODEX 코스닥150선물인버스,251340,20,4070,2,105,2.65,25181797,17335492,60400000,25181797,2.65,145.26,41.69,41.69,101859727222,41.44,41.44,101859727222
에브리봇,270660,21,17950,2,1400,8.46,4773617,2595954,12261742,4773617,8.46,183.89,38.93,38.93,89767135515,40.79,40.79,89767135515
마니커,027740,22,1110,1,256,29.98,25150571,90421,63511228,25150571,29.98,9999.99,39.60,39.60,27571188148,39.11,39.11,27571188148
메타바이오메드,059210,23,5990,2,470,8.51,9157936,4086945,23862351,9157936,8.51,224.08,38.38,38.38,55389732590,38.75,38.75,55389732590
셀리드,299660,24,4350,2,970,28.70,8315826,169303,21102977,8315826,28.70,4911.80,39.41,39.41,34752299863,37.86,37.86,34752299863
한국피아이엠,448900,25,19500,5,-300,-1.52,2064492,10923235,6004457,2064492,-1.52,18.90,34.38,34.38,41134636635,35.13,35.13,41134636635
원익홀딩스,030530,26,5570,2,985,21.48,28229076,6691608,77237981,28229076,21.48,421.86,36.55,36.55,145473904153,33.81,33.81,145473904153
케이쓰리아이,431190,27,5580,2,390,7.51,2450845,5721812,7486442,2450845,7.51,42.83,32.74,32.74,13870821260,33.20,33.20,13870821260
엠에스씨,009780,28,9260,2,1330,16.77,5627035,2155063,17600000,5627035,16.77,261.11,31.97,31.97,52314503085,32.10,32.10,52314503085
파루,043200,29,899,5,-86,-8.73,11496744,27996800,41804315,11496744,-8.73,41.06,27.50,27.50,11714994023,31.17,31.17,11714994023
미트박스,475460,30,12360,2,550,4.66,1633392,139293,5587025,1633392,4.66,1172.63,29.24,29.24,20785781070,30.10,30.10,20785781070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12280 2 2240 22.31 2107513 832976 768000 2107513 22.31 253.01 274.42 274.42 25041679945 265.52 265.52 25041679945
3 이뮨온시아 424870 2 7150 2 3550 98.61 178358142 0 73004309 178358142 98.61 0.00 244.31 244.31 1255009572620 240.43 240.43 1255009572620
4 한싹 430690 3 6120 2 120 2.00 11184453 553608 10895327 11184453 2.00 2020.28 102.65 102.65 73657958665 110.47 110.47 73657958665
5 메디콕스 054180 4 229 2 2 0.88 65321859 2928354 82878283 65321859 0.88 2230.67 78.82 78.82 16192071405 85.32 85.32 16192071405
6 마니커에프앤지 195500 5 3975 2 520 15.05 10542652 79165 15978000 10542652 15.05 9999.99 65.98 65.98 41754354183 65.74 65.74 41754354183
7 한진칼우 18064K 6 39700 5 -5800 -12.75 355705 848819 536766 355705 -12.75 41.91 66.27 66.27 13474806475 63.23 63.23 13474806475
8 랩지노믹스 084650 7 2570 2 425 19.81 48030670 954784 74239990 48030670 19.81 5030.53 64.70 64.70 120350204592 63.08 63.08 120350204592
9 센코 347000 8 2715 5 -45 -1.63 19245866 28855868 33004976 19245866 -1.63 66.70 58.31 58.31 55423106227 61.85 61.85 55423106227
10 수젠텍 253840 9 7160 1 1650 29.95 10430999 137934 16743200 10430999 29.95 7562.31 62.30 62.30 70981611495 59.21 59.21 70981611495
11 PLUS 차이나AI테크TOP10 0047N0 10 10185 2 15 0.15 442430 371277 750000 442430 0.15 119.16 58.99 58.99 4490495418 58.79 58.79 4490495418
12 로킷헬스케어 376900 11 19760 5 -1440 -6.79 5291981 14372724 9669449 5291981 -6.79 36.82 54.73 54.73 111931605540 58.58 58.58 111931605540
13 티씨머티리얼즈 125020 12 6160 2 220 3.70 19081413 6826636 34227815 19081413 3.70 279.51 55.75 55.75 119651586765 56.75 56.75 119651586765
14 하림 136480 13 3780 2 745 24.55 60552762 386059 106209702 60552762 24.55 9999.99 57.01 57.01 218709727029 54.48 54.48 218709727029
15 유비벨록스 089850 14 6610 2 330 5.25 7097288 656947 14730199 7097288 5.25 1080.34 48.18 48.18 49807900970 51.16 51.16 49807900970
16 SDN 099220 15 1509 2 7 0.47 28713013 14708236 63779190 28713013 0.47 195.22 45.02 45.02 47190422941 49.03 49.03 47190422941
17 대성파인텍 104040 16 1137 2 35 3.18 20498622 5904052 47224987 20498622 3.18 347.20 43.41 43.41 25706829688 47.88 47.88 25706829688
18 에스에너지 095910 17 1886 2 214 12.80 9376934 682856 20799762 9376934 12.80 1373.19 45.08 45.08 18660334358 47.57 47.57 18660334358
19 마이크로컨텍솔 098120 18 15920 2 2210 16.12 3791592 213974 8312766 3791592 16.12 1771.99 45.61 45.61 61750277740 46.66 46.66 61750277740
20 LK삼양 225190 19 2695 2 200 8.02 21259216 2628378 50748440 21259216 8.02 808.83 41.89 41.89 58363404511 42.67 42.67 58363404511
21 KODEX 코스닥150선물인버스 251340 20 4070 2 105 2.65 25181797 17335492 60400000 25181797 2.65 145.26 41.69 41.69 101859727222 41.44 41.44 101859727222
22 에브리봇 270660 21 17950 2 1400 8.46 4773617 2595954 12261742 4773617 8.46 183.89 38.93 38.93 89767135515 40.79 40.79 89767135515
23 마니커 027740 22 1110 1 256 29.98 25150571 90421 63511228 25150571 29.98 9999.99 39.60 39.60 27571188148 39.11 39.11 27571188148
24 메타바이오메드 059210 23 5990 2 470 8.51 9157936 4086945 23862351 9157936 8.51 224.08 38.38 38.38 55389732590 38.75 38.75 55389732590
25 셀리드 299660 24 4350 2 970 28.70 8315826 169303 21102977 8315826 28.70 4911.80 39.41 39.41 34752299863 37.86 37.86 34752299863
26 한국피아이엠 448900 25 19500 5 -300 -1.52 2064492 10923235 6004457 2064492 -1.52 18.90 34.38 34.38 41134636635 35.13 35.13 41134636635
27 원익홀딩스 030530 26 5570 2 985 21.48 28229076 6691608 77237981 28229076 21.48 421.86 36.55 36.55 145473904153 33.81 33.81 145473904153
28 케이쓰리아이 431190 27 5580 2 390 7.51 2450845 5721812 7486442 2450845 7.51 42.83 32.74 32.74 13870821260 33.20 33.20 13870821260
29 엠에스씨 009780 28 9260 2 1330 16.77 5627035 2155063 17600000 5627035 16.77 261.11 31.97 31.97 52314503085 32.10 32.10 52314503085
30 파루 043200 29 899 5 -86 -8.73 11496744 27996800 41804315 11496744 -8.73 41.06 27.50 27.50 11714994023 31.17 31.17 11714994023
31 미트박스 475460 30 12360 2 550 4.66 1633392 139293 5587025 1633392 4.66 1172.63 29.24 29.24 20785781070 30.10 30.10 20785781070

31
top30/20250519/top30-atvtr-20250519-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12500,2,2460,24.50,2133875,832976,768000,2133875,24.50,256.17,277.85,277.85,25371878765,264.29,264.29,25371878765
이뮨온시아,424870,2,7060,2,3460,96.11,179813504,0,73004309,179813504,96.11,0.00,246.31,246.31,1265399977435,245.51,245.51,1265399977435
한싹,430690,3,6100,2,100,1.67,11228824,553608,10895327,11228824,1.67,2028.30,103.06,103.06,73929238605,111.24,111.24,73929238605
메디콕스,054180,4,230,2,3,1.32,65785693,2928354,82878283,65785693,1.32,2246.51,79.38,79.38,16298365138,85.50,85.50,16298365138
한진칼우,18064K,5,37500,5,-8000,-17.58,369079,848819,536766,369079,-17.58,43.48,68.76,68.76,13988985175,69.50,69.50,13988985175
마니커에프앤지,195500,6,3995,2,540,15.63,10932204,79165,15978000,10932204,15.63,9999.99,68.42,68.42,43324660326,67.87,67.87,43324660326
랩지노믹스,084650,7,2505,2,360,16.78,49378202,954784,74239990,49378202,16.78,5171.66,66.51,66.51,123762420188,66.55,66.55,123762420188
센코,347000,8,2695,5,-65,-2.36,19331257,28855868,33004976,19331257,-2.36,66.99,58.57,58.57,55653336258,62.57,62.57,55653336258
수젠텍,253840,9,7060,2,1550,28.13,10721615,137934,16743200,10721615,28.13,7773.00,64.04,64.04,73050477395,61.80,61.80,73050477395
PLUS 차이나AI테크TOP10,0047N0,10,10200,2,30,0.29,460816,371277,750000,460816,0.29,124.12,61.44,61.44,4677905825,61.15,61.15,4677905825
티씨머티리얼즈,125020,11,6090,2,150,2.53,19538518,6826636,34227815,19538518,2.53,286.21,57.08,57.08,122465515735,58.75,58.75,122465515735
로킷헬스케어,376900,12,19860,5,-1340,-6.32,5329270,14372724,9669449,5329270,-6.32,37.08,55.11,55.11,112668244640,58.67,58.67,112668244640
하림,136480,13,3800,2,765,25.21,63411844,386059,106209702,63411844,25.21,9999.99,59.70,59.70,229640338692,56.90,56.90,229640338692
유비벨록스,089850,14,6560,2,280,4.46,7158205,656947,14730199,7158205,4.46,1089.62,48.60,48.60,50208508070,51.96,51.96,50208508070
SDN,099220,15,1506,2,4,0.27,28781610,14708236,63779190,28781610,0.27,195.68,45.13,45.13,47293787522,49.24,49.24,47293787522
에스에너지,095910,16,1878,2,206,12.32,9421350,682856,20799762,9421350,12.32,1379.70,45.30,45.30,18743523994,47.98,47.98,18743523994
대성파인텍,104040,17,1143,2,41,3.72,20593991,5904052,47224987,20593991,3.72,348.81,43.61,43.61,25815971062,47.83,47.83,25815971062
마이크로컨텍솔,098120,18,15800,2,2090,15.24,3841832,213974,8312766,3841832,15.24,1795.47,46.22,46.22,62542385625,47.62,47.62,62542385625
LK삼양,225190,19,2705,2,210,8.42,22303281,2628378,50748440,22303281,8.42,848.56,43.95,43.95,61213893778,44.59,44.59,61213893778
KODEX 코스닥150선물인버스,251340,20,4060,2,95,2.40,25287697,17335492,60400000,25287697,2.40,145.87,41.87,41.87,102289872205,41.71,41.71,102289872205
에브리봇,270660,21,17920,2,1370,8.28,4821040,2595954,12261742,4821040,8.28,185.71,39.32,39.32,90618849995,41.24,41.24,90618849995
셀리드,299660,22,4280,2,900,26.63,8520584,169303,21102977,8520584,26.63,5032.74,40.38,40.38,35625212940,39.44,39.44,35625212940
마니커,027740,23,1110,1,256,29.98,25155600,90421,63511228,25155600,29.98,9999.99,39.61,39.61,27576770338,39.12,39.12,27576770338
원익홀딩스,030530,24,5690,2,1105,24.10,32660402,6691608,77237981,32660402,24.10,488.08,42.29,42.29,170404735758,38.77,38.77,170404735758
메타바이오메드,059210,25,6070,2,550,9.96,9224295,4086945,23862351,9224295,9.96,225.70,38.66,38.66,55790826960,38.52,38.52,55790826960
한국피아이엠,448900,26,19570,5,-230,-1.16,2078479,10923235,6004457,2078479,-1.16,19.03,34.62,34.62,41406833380,35.24,35.24,41406833380
케이쓰리아이,431190,27,5560,2,370,7.13,2524615,5721812,7486442,2524615,7.13,44.12,33.72,33.72,14284665920,34.32,34.32,14284665920
엠에스씨,009780,28,9170,2,1240,15.64,5645178,2155063,17600000,5645178,15.64,261.95,32.07,32.07,52481780880,32.52,32.52,52481780880
파루,043200,29,888,5,-97,-9.85,11542470,27996800,41804315,11542470,-9.85,41.23,27.61,27.61,11755826734,31.67,31.67,11755826734
휴마시스,205470,30,1470,2,164,12.56,39004005,839135,129375009,39004005,12.56,4648.12,30.15,30.15,58763965117,30.90,30.90,58763965117
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12500 2 2460 24.50 2133875 832976 768000 2133875 24.50 256.17 277.85 277.85 25371878765 264.29 264.29 25371878765
3 이뮨온시아 424870 2 7060 2 3460 96.11 179813504 0 73004309 179813504 96.11 0.00 246.31 246.31 1265399977435 245.51 245.51 1265399977435
4 한싹 430690 3 6100 2 100 1.67 11228824 553608 10895327 11228824 1.67 2028.30 103.06 103.06 73929238605 111.24 111.24 73929238605
5 메디콕스 054180 4 230 2 3 1.32 65785693 2928354 82878283 65785693 1.32 2246.51 79.38 79.38 16298365138 85.50 85.50 16298365138
6 한진칼우 18064K 5 37500 5 -8000 -17.58 369079 848819 536766 369079 -17.58 43.48 68.76 68.76 13988985175 69.50 69.50 13988985175
7 마니커에프앤지 195500 6 3995 2 540 15.63 10932204 79165 15978000 10932204 15.63 9999.99 68.42 68.42 43324660326 67.87 67.87 43324660326
8 랩지노믹스 084650 7 2505 2 360 16.78 49378202 954784 74239990 49378202 16.78 5171.66 66.51 66.51 123762420188 66.55 66.55 123762420188
9 센코 347000 8 2695 5 -65 -2.36 19331257 28855868 33004976 19331257 -2.36 66.99 58.57 58.57 55653336258 62.57 62.57 55653336258
10 수젠텍 253840 9 7060 2 1550 28.13 10721615 137934 16743200 10721615 28.13 7773.00 64.04 64.04 73050477395 61.80 61.80 73050477395
11 PLUS 차이나AI테크TOP10 0047N0 10 10200 2 30 0.29 460816 371277 750000 460816 0.29 124.12 61.44 61.44 4677905825 61.15 61.15 4677905825
12 티씨머티리얼즈 125020 11 6090 2 150 2.53 19538518 6826636 34227815 19538518 2.53 286.21 57.08 57.08 122465515735 58.75 58.75 122465515735
13 로킷헬스케어 376900 12 19860 5 -1340 -6.32 5329270 14372724 9669449 5329270 -6.32 37.08 55.11 55.11 112668244640 58.67 58.67 112668244640
14 하림 136480 13 3800 2 765 25.21 63411844 386059 106209702 63411844 25.21 9999.99 59.70 59.70 229640338692 56.90 56.90 229640338692
15 유비벨록스 089850 14 6560 2 280 4.46 7158205 656947 14730199 7158205 4.46 1089.62 48.60 48.60 50208508070 51.96 51.96 50208508070
16 SDN 099220 15 1506 2 4 0.27 28781610 14708236 63779190 28781610 0.27 195.68 45.13 45.13 47293787522 49.24 49.24 47293787522
17 에스에너지 095910 16 1878 2 206 12.32 9421350 682856 20799762 9421350 12.32 1379.70 45.30 45.30 18743523994 47.98 47.98 18743523994
18 대성파인텍 104040 17 1143 2 41 3.72 20593991 5904052 47224987 20593991 3.72 348.81 43.61 43.61 25815971062 47.83 47.83 25815971062
19 마이크로컨텍솔 098120 18 15800 2 2090 15.24 3841832 213974 8312766 3841832 15.24 1795.47 46.22 46.22 62542385625 47.62 47.62 62542385625
20 LK삼양 225190 19 2705 2 210 8.42 22303281 2628378 50748440 22303281 8.42 848.56 43.95 43.95 61213893778 44.59 44.59 61213893778
21 KODEX 코스닥150선물인버스 251340 20 4060 2 95 2.40 25287697 17335492 60400000 25287697 2.40 145.87 41.87 41.87 102289872205 41.71 41.71 102289872205
22 에브리봇 270660 21 17920 2 1370 8.28 4821040 2595954 12261742 4821040 8.28 185.71 39.32 39.32 90618849995 41.24 41.24 90618849995
23 셀리드 299660 22 4280 2 900 26.63 8520584 169303 21102977 8520584 26.63 5032.74 40.38 40.38 35625212940 39.44 39.44 35625212940
24 마니커 027740 23 1110 1 256 29.98 25155600 90421 63511228 25155600 29.98 9999.99 39.61 39.61 27576770338 39.12 39.12 27576770338
25 원익홀딩스 030530 24 5690 2 1105 24.10 32660402 6691608 77237981 32660402 24.10 488.08 42.29 42.29 170404735758 38.77 38.77 170404735758
26 메타바이오메드 059210 25 6070 2 550 9.96 9224295 4086945 23862351 9224295 9.96 225.70 38.66 38.66 55790826960 38.52 38.52 55790826960
27 한국피아이엠 448900 26 19570 5 -230 -1.16 2078479 10923235 6004457 2078479 -1.16 19.03 34.62 34.62 41406833380 35.24 35.24 41406833380
28 케이쓰리아이 431190 27 5560 2 370 7.13 2524615 5721812 7486442 2524615 7.13 44.12 33.72 33.72 14284665920 34.32 34.32 14284665920
29 엠에스씨 009780 28 9170 2 1240 15.64 5645178 2155063 17600000 5645178 15.64 261.95 32.07 32.07 52481780880 32.52 32.52 52481780880
30 파루 043200 29 888 5 -97 -9.85 11542470 27996800 41804315 11542470 -9.85 41.23 27.61 27.61 11755826734 31.67 31.67 11755826734
31 휴마시스 205470 30 1470 2 164 12.56 39004005 839135 129375009 39004005 12.56 4648.12 30.15 30.15 58763965117 30.90 30.90 58763965117

31
top30/20250519/top30-atvtr-20250519-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11820,2,1780,17.73,2184320,832976,768000,2184320,17.73,262.23,284.42,284.42,25982779245,286.22,286.22,25982779245
이뮨온시아,424870,2,7200,2,3600,100.00,182404390,0,73004309,182404390,100.00,0.00,249.85,249.85,1284039923460,244.29,244.29,1284039923460
한싹,430690,3,6110,2,110,1.83,11246602,553608,10895327,11246602,1.83,2031.51,103.22,103.22,74037771500,111.22,111.22,74037771500
메디콕스,054180,4,231,2,4,1.76,67594461,2928354,82878283,67594461,1.76,2308.28,81.56,81.56,16724498969,87.36,87.36,16724498969
한진칼우,18064K,5,37400,5,-8100,-17.80,379760,848819,536766,379760,-17.80,44.74,70.75,70.75,14386542025,71.66,71.66,14386542025
마니커에프앤지,195500,6,4005,2,550,15.92,11039757,79165,15978000,11039757,15.92,9999.99,69.09,69.09,43753809808,68.37,68.37,43753809808
랩지노믹스,084650,7,2510,2,365,17.02,50374243,954784,74239990,50374243,17.02,5275.98,67.85,67.85,126245732449,67.75,67.75,126245732449
수젠텍,253840,8,7050,2,1540,27.95,11042941,137934,16743200,11042941,27.95,8005.96,65.95,65.95,75305353735,63.80,63.80,75305353735
센코,347000,9,2695,5,-65,-2.36,19390535,28855868,33004976,19390535,-2.36,67.20,58.75,58.75,55812575112,62.75,62.75,55812575112
PLUS 차이나AI테크TOP10,0047N0,10,10190,2,20,0.20,461164,371277,750000,461164,0.20,124.21,61.49,61.49,4681451815,61.26,61.26,4681451815
로킷헬스케어,376900,11,19620,5,-1580,-7.45,5374390,14372724,9669449,5374390,-7.45,37.39,55.58,55.58,113558880280,59.86,59.86,113558880280
티씨머티리얼즈,125020,12,6070,2,130,2.19,19642080,6826636,34227815,19642080,2.19,287.73,57.39,57.39,123093013845,59.25,59.25,123093013845
하림,136480,13,3810,2,775,25.54,65369488,386059,106209702,65369488,25.54,9999.99,61.55,61.55,237062770012,58.58,58.58,237062770012
유비벨록스,089850,14,6590,2,310,4.94,7190268,656947,14730199,7190268,4.94,1094.50,48.81,48.81,50419084350,51.94,51.94,50419084350
SDN,099220,15,1505,2,3,0.20,28942065,14708236,63779190,28942065,0.20,196.77,45.38,45.38,47535020313,49.52,49.52,47535020313
대성파인텍,104040,16,1145,2,43,3.90,20644907,5904052,47224987,20644907,3.90,349.67,43.72,43.72,25874198374,47.85,47.85,25874198374
마이크로컨텍솔,098120,17,15870,2,2160,15.75,3858511,213974,8312766,3858511,15.75,1803.26,46.42,46.42,62805869075,47.61,47.61,62805869075
에스에너지,095910,18,1907,2,235,14.06,9471705,682856,20799762,9471705,14.06,1387.07,45.54,45.54,18839361233,47.50,47.50,18839361233
LK삼양,225190,19,2685,2,190,7.62,22679576,2628378,50748440,22679576,7.62,862.87,44.69,44.69,62231021985,45.67,45.67,62231021985
원익홀딩스,030530,20,5630,2,1045,22.79,37137203,6691608,77237981,37137203,22.79,554.98,48.08,48.08,196124278158,45.10,45.10,196124278158
KODEX 코스닥150선물인버스,251340,21,4060,2,95,2.40,25566317,17335492,60400000,25566317,2.40,147.48,42.33,42.33,103421079709,42.17,42.17,103421079709
에브리봇,270660,22,18250,2,1700,10.27,5016284,2595954,12261742,5016284,10.27,193.23,40.91,40.91,94188308950,42.09,42.09,94188308950
셀리드,299660,23,4185,2,805,23.82,8671729,169303,21102977,8671729,23.82,5122.02,41.09,41.09,36260335286,41.06,41.06,36260335286
마니커,027740,24,1110,1,256,29.98,25157737,90421,63511228,25157737,29.98,9999.99,39.61,39.61,27579142408,39.12,39.12,27579142408
메타바이오메드,059210,25,6030,2,510,9.24,9296192,4086945,23862351,9296192,9.24,227.46,38.96,38.96,56226195160,39.08,39.08,56226195160
한국피아이엠,448900,26,19560,5,-240,-1.21,2088195,10923235,6004457,2088195,-1.21,19.12,34.78,34.78,41597141850,35.42,35.42,41597141850
케이쓰리아이,431190,27,5560,2,370,7.13,2571791,5721812,7486442,2571791,7.13,44.95,34.35,34.35,14545519160,34.94,34.94,14545519160
엠에스씨,009780,28,9250,2,1320,16.65,5671341,2155063,17600000,5671341,16.65,263.16,32.22,32.22,52723354545,32.39,32.39,52723354545
파루,043200,29,890,5,-95,-9.64,11598177,27996800,41804315,11598177,-9.64,41.43,27.74,27.74,11805636466,31.73,31.73,11805636466
휴마시스,205470,30,1458,2,152,11.64,39322826,839135,129375009,39322826,11.64,4686.11,30.39,30.39,59229109991,31.40,31.40,59229109991
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11820 2 1780 17.73 2184320 832976 768000 2184320 17.73 262.23 284.42 284.42 25982779245 286.22 286.22 25982779245
3 이뮨온시아 424870 2 7200 2 3600 100.00 182404390 0 73004309 182404390 100.00 0.00 249.85 249.85 1284039923460 244.29 244.29 1284039923460
4 한싹 430690 3 6110 2 110 1.83 11246602 553608 10895327 11246602 1.83 2031.51 103.22 103.22 74037771500 111.22 111.22 74037771500
5 메디콕스 054180 4 231 2 4 1.76 67594461 2928354 82878283 67594461 1.76 2308.28 81.56 81.56 16724498969 87.36 87.36 16724498969
6 한진칼우 18064K 5 37400 5 -8100 -17.80 379760 848819 536766 379760 -17.80 44.74 70.75 70.75 14386542025 71.66 71.66 14386542025
7 마니커에프앤지 195500 6 4005 2 550 15.92 11039757 79165 15978000 11039757 15.92 9999.99 69.09 69.09 43753809808 68.37 68.37 43753809808
8 랩지노믹스 084650 7 2510 2 365 17.02 50374243 954784 74239990 50374243 17.02 5275.98 67.85 67.85 126245732449 67.75 67.75 126245732449
9 수젠텍 253840 8 7050 2 1540 27.95 11042941 137934 16743200 11042941 27.95 8005.96 65.95 65.95 75305353735 63.80 63.80 75305353735
10 센코 347000 9 2695 5 -65 -2.36 19390535 28855868 33004976 19390535 -2.36 67.20 58.75 58.75 55812575112 62.75 62.75 55812575112
11 PLUS 차이나AI테크TOP10 0047N0 10 10190 2 20 0.20 461164 371277 750000 461164 0.20 124.21 61.49 61.49 4681451815 61.26 61.26 4681451815
12 로킷헬스케어 376900 11 19620 5 -1580 -7.45 5374390 14372724 9669449 5374390 -7.45 37.39 55.58 55.58 113558880280 59.86 59.86 113558880280
13 티씨머티리얼즈 125020 12 6070 2 130 2.19 19642080 6826636 34227815 19642080 2.19 287.73 57.39 57.39 123093013845 59.25 59.25 123093013845
14 하림 136480 13 3810 2 775 25.54 65369488 386059 106209702 65369488 25.54 9999.99 61.55 61.55 237062770012 58.58 58.58 237062770012
15 유비벨록스 089850 14 6590 2 310 4.94 7190268 656947 14730199 7190268 4.94 1094.50 48.81 48.81 50419084350 51.94 51.94 50419084350
16 SDN 099220 15 1505 2 3 0.20 28942065 14708236 63779190 28942065 0.20 196.77 45.38 45.38 47535020313 49.52 49.52 47535020313
17 대성파인텍 104040 16 1145 2 43 3.90 20644907 5904052 47224987 20644907 3.90 349.67 43.72 43.72 25874198374 47.85 47.85 25874198374
18 마이크로컨텍솔 098120 17 15870 2 2160 15.75 3858511 213974 8312766 3858511 15.75 1803.26 46.42 46.42 62805869075 47.61 47.61 62805869075
19 에스에너지 095910 18 1907 2 235 14.06 9471705 682856 20799762 9471705 14.06 1387.07 45.54 45.54 18839361233 47.50 47.50 18839361233
20 LK삼양 225190 19 2685 2 190 7.62 22679576 2628378 50748440 22679576 7.62 862.87 44.69 44.69 62231021985 45.67 45.67 62231021985
21 원익홀딩스 030530 20 5630 2 1045 22.79 37137203 6691608 77237981 37137203 22.79 554.98 48.08 48.08 196124278158 45.10 45.10 196124278158
22 KODEX 코스닥150선물인버스 251340 21 4060 2 95 2.40 25566317 17335492 60400000 25566317 2.40 147.48 42.33 42.33 103421079709 42.17 42.17 103421079709
23 에브리봇 270660 22 18250 2 1700 10.27 5016284 2595954 12261742 5016284 10.27 193.23 40.91 40.91 94188308950 42.09 42.09 94188308950
24 셀리드 299660 23 4185 2 805 23.82 8671729 169303 21102977 8671729 23.82 5122.02 41.09 41.09 36260335286 41.06 41.06 36260335286
25 마니커 027740 24 1110 1 256 29.98 25157737 90421 63511228 25157737 29.98 9999.99 39.61 39.61 27579142408 39.12 39.12 27579142408
26 메타바이오메드 059210 25 6030 2 510 9.24 9296192 4086945 23862351 9296192 9.24 227.46 38.96 38.96 56226195160 39.08 39.08 56226195160
27 한국피아이엠 448900 26 19560 5 -240 -1.21 2088195 10923235 6004457 2088195 -1.21 19.12 34.78 34.78 41597141850 35.42 35.42 41597141850
28 케이쓰리아이 431190 27 5560 2 370 7.13 2571791 5721812 7486442 2571791 7.13 44.95 34.35 34.35 14545519160 34.94 34.94 14545519160
29 엠에스씨 009780 28 9250 2 1320 16.65 5671341 2155063 17600000 5671341 16.65 263.16 32.22 32.22 52723354545 32.39 32.39 52723354545
30 파루 043200 29 890 5 -95 -9.64 11598177 27996800 41804315 11598177 -9.64 41.43 27.74 27.74 11805636466 31.73 31.73 11805636466
31 휴마시스 205470 30 1458 2 152 11.64 39322826 839135 129375009 39322826 11.64 4686.11 30.39 30.39 59229109991 31.40 31.40 59229109991

31
top30/20250519/top30-atvtr-20250519-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12420,2,2380,23.71,2239249,832976,768000,2239249,23.71,268.83,291.57,291.57,26647164810,279.36,279.36,26647164810
이뮨온시아,424870,2,7000,2,3400,94.44,184256643,0,73004309,184256643,94.44,0.00,252.39,252.39,1297131964565,253.83,253.83,1297131964565
한싹,430690,3,6130,2,130,2.17,11276467,553608,10895327,11276467,2.17,2036.90,103.50,103.50,74220519810,111.13,111.13,74220519810
메디콕스,054180,4,232,2,5,2.20,68317409,2928354,82878283,68317409,2.20,2332.96,82.43,82.43,16890181822,87.84,87.84,16890181822
한진칼우,18064K,5,36900,5,-8600,-18.90,384770,848819,536766,384770,-18.90,45.33,71.68,71.68,14573683275,73.58,73.58,14573683275
마니커에프앤지,195500,6,4020,2,565,16.35,11604630,79165,15978000,11604630,16.35,9999.99,72.63,72.63,46041651221,71.68,71.68,46041651221
랩지노믹스,084650,7,2515,2,370,17.25,50903736,954784,74239990,50903736,17.25,5331.44,68.57,68.57,127581174831,68.33,68.33,127581174831
수젠텍,253840,8,7050,2,1540,27.95,11134541,137934,16743200,11134541,27.95,8072.37,66.50,66.50,75952555085,64.34,64.34,75952555085
센코,347000,9,2685,5,-75,-2.72,19429331,28855868,33004976,19429331,-2.72,67.33,58.87,58.87,55917051537,63.10,63.10,55917051537
PLUS 차이나AI테크TOP10,0047N0,10,10195,2,25,0.25,461874,371277,750000,461874,0.25,124.40,61.58,61.58,4688679007,61.32,61.32,4688679007
하림,136480,11,3820,2,785,25.86,67050443,386059,106209702,67050443,25.86,9999.99,63.13,63.13,243487317931,60.01,60.01,243487317931
로킷헬스케어,376900,12,19740,5,-1460,-6.89,5402165,14372724,9669449,5402165,-6.89,37.59,55.87,55.87,114104602360,59.78,59.78,114104602360
티씨머티리얼즈,125020,13,6190,2,250,4.21,19850056,6826636,34227815,19850056,4.21,290.77,57.99,57.99,124369289945,58.70,58.70,124369289945
유비벨록스,089850,14,6600,2,320,5.10,7202319,656947,14730199,7202319,5.10,1096.33,48.89,48.89,50498678140,51.94,51.94,50498678140
SDN,099220,15,1501,5,-1,-0.07,29044776,14708236,63779190,29044776,-0.07,197.47,45.54,45.54,47689224666,49.82,49.82,47689224666
대성파인텍,104040,16,1145,2,43,3.90,20673238,5904052,47224987,20673238,3.90,350.15,43.78,43.78,25906666765,47.91,47.91,25906666765
원익홀딩스,030530,17,5550,2,965,21.05,38755444,6691608,77237981,38755444,21.05,579.16,50.18,50.18,205155178188,47.86,47.86,205155178188
마이크로컨텍솔,098120,18,15920,2,2210,16.12,3882338,213974,8312766,3882338,16.12,1814.40,46.70,46.70,63183863755,47.74,47.74,63183863755
에스에너지,095910,19,1915,2,243,14.53,9531874,682856,20799762,9531874,14.53,1395.88,45.83,45.83,18953876004,47.59,47.59,18953876004
LK삼양,225190,20,2710,2,215,8.62,23126815,2628378,50748440,23126815,8.62,879.89,45.57,45.57,63442271299,46.13,46.13,63442271299
에브리봇,270660,21,17970,2,1420,8.58,5303481,2595954,12261742,5303481,8.58,204.30,43.25,43.25,99512032645,45.16,45.16,99512032645
KODEX 코스닥150선물인버스,251340,22,4065,2,100,2.52,25943314,17335492,60400000,25943314,2.52,149.65,42.95,42.95,104953353273,42.75,42.75,104953353273
셀리드,299660,23,4240,2,860,25.44,8740389,169303,21102977,8740389,25.44,5162.57,41.42,41.42,36550627186,40.85,40.85,36550627186
메타바이오메드,059210,24,6040,2,520,9.42,9358891,4086945,23862351,9358891,9.42,228.99,39.22,39.22,56605547365,39.27,39.27,56605547365
마니커,027740,25,1110,1,256,29.98,25158108,90421,63511228,25158108,29.98,9999.99,39.61,39.61,27579554218,39.12,39.12,27579554218
한국피아이엠,448900,26,19300,5,-500,-2.53,2109012,10923235,6004457,2109012,-2.53,19.31,35.12,35.12,42000538880,36.24,36.24,42000538880
케이쓰리아이,431190,27,5590,2,400,7.71,2592921,5721812,7486442,2592921,7.71,45.32,34.63,34.63,14662850750,35.04,35.04,14662850750
엠에스씨,009780,28,9150,2,1220,15.38,5745332,2155063,17600000,5745332,15.38,266.60,32.64,32.64,53411384895,33.17,33.17,53411384895
파루,043200,29,888,5,-97,-9.85,11667026,27996800,41804315,11667026,-9.85,41.67,27.91,27.91,11866814705,31.97,31.97,11866814705
휴마시스,205470,30,1458,2,152,11.64,39465528,839135,129375009,39465528,11.64,4703.12,30.50,30.50,59437468134,31.51,31.51,59437468134
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12420 2 2380 23.71 2239249 832976 768000 2239249 23.71 268.83 291.57 291.57 26647164810 279.36 279.36 26647164810
3 이뮨온시아 424870 2 7000 2 3400 94.44 184256643 0 73004309 184256643 94.44 0.00 252.39 252.39 1297131964565 253.83 253.83 1297131964565
4 한싹 430690 3 6130 2 130 2.17 11276467 553608 10895327 11276467 2.17 2036.90 103.50 103.50 74220519810 111.13 111.13 74220519810
5 메디콕스 054180 4 232 2 5 2.20 68317409 2928354 82878283 68317409 2.20 2332.96 82.43 82.43 16890181822 87.84 87.84 16890181822
6 한진칼우 18064K 5 36900 5 -8600 -18.90 384770 848819 536766 384770 -18.90 45.33 71.68 71.68 14573683275 73.58 73.58 14573683275
7 마니커에프앤지 195500 6 4020 2 565 16.35 11604630 79165 15978000 11604630 16.35 9999.99 72.63 72.63 46041651221 71.68 71.68 46041651221
8 랩지노믹스 084650 7 2515 2 370 17.25 50903736 954784 74239990 50903736 17.25 5331.44 68.57 68.57 127581174831 68.33 68.33 127581174831
9 수젠텍 253840 8 7050 2 1540 27.95 11134541 137934 16743200 11134541 27.95 8072.37 66.50 66.50 75952555085 64.34 64.34 75952555085
10 센코 347000 9 2685 5 -75 -2.72 19429331 28855868 33004976 19429331 -2.72 67.33 58.87 58.87 55917051537 63.10 63.10 55917051537
11 PLUS 차이나AI테크TOP10 0047N0 10 10195 2 25 0.25 461874 371277 750000 461874 0.25 124.40 61.58 61.58 4688679007 61.32 61.32 4688679007
12 하림 136480 11 3820 2 785 25.86 67050443 386059 106209702 67050443 25.86 9999.99 63.13 63.13 243487317931 60.01 60.01 243487317931
13 로킷헬스케어 376900 12 19740 5 -1460 -6.89 5402165 14372724 9669449 5402165 -6.89 37.59 55.87 55.87 114104602360 59.78 59.78 114104602360
14 티씨머티리얼즈 125020 13 6190 2 250 4.21 19850056 6826636 34227815 19850056 4.21 290.77 57.99 57.99 124369289945 58.70 58.70 124369289945
15 유비벨록스 089850 14 6600 2 320 5.10 7202319 656947 14730199 7202319 5.10 1096.33 48.89 48.89 50498678140 51.94 51.94 50498678140
16 SDN 099220 15 1501 5 -1 -0.07 29044776 14708236 63779190 29044776 -0.07 197.47 45.54 45.54 47689224666 49.82 49.82 47689224666
17 대성파인텍 104040 16 1145 2 43 3.90 20673238 5904052 47224987 20673238 3.90 350.15 43.78 43.78 25906666765 47.91 47.91 25906666765
18 원익홀딩스 030530 17 5550 2 965 21.05 38755444 6691608 77237981 38755444 21.05 579.16 50.18 50.18 205155178188 47.86 47.86 205155178188
19 마이크로컨텍솔 098120 18 15920 2 2210 16.12 3882338 213974 8312766 3882338 16.12 1814.40 46.70 46.70 63183863755 47.74 47.74 63183863755
20 에스에너지 095910 19 1915 2 243 14.53 9531874 682856 20799762 9531874 14.53 1395.88 45.83 45.83 18953876004 47.59 47.59 18953876004
21 LK삼양 225190 20 2710 2 215 8.62 23126815 2628378 50748440 23126815 8.62 879.89 45.57 45.57 63442271299 46.13 46.13 63442271299
22 에브리봇 270660 21 17970 2 1420 8.58 5303481 2595954 12261742 5303481 8.58 204.30 43.25 43.25 99512032645 45.16 45.16 99512032645
23 KODEX 코스닥150선물인버스 251340 22 4065 2 100 2.52 25943314 17335492 60400000 25943314 2.52 149.65 42.95 42.95 104953353273 42.75 42.75 104953353273
24 셀리드 299660 23 4240 2 860 25.44 8740389 169303 21102977 8740389 25.44 5162.57 41.42 41.42 36550627186 40.85 40.85 36550627186
25 메타바이오메드 059210 24 6040 2 520 9.42 9358891 4086945 23862351 9358891 9.42 228.99 39.22 39.22 56605547365 39.27 39.27 56605547365
26 마니커 027740 25 1110 1 256 29.98 25158108 90421 63511228 25158108 29.98 9999.99 39.61 39.61 27579554218 39.12 39.12 27579554218
27 한국피아이엠 448900 26 19300 5 -500 -2.53 2109012 10923235 6004457 2109012 -2.53 19.31 35.12 35.12 42000538880 36.24 36.24 42000538880
28 케이쓰리아이 431190 27 5590 2 400 7.71 2592921 5721812 7486442 2592921 7.71 45.32 34.63 34.63 14662850750 35.04 35.04 14662850750
29 엠에스씨 009780 28 9150 2 1220 15.38 5745332 2155063 17600000 5745332 15.38 266.60 32.64 32.64 53411384895 33.17 33.17 53411384895
30 파루 043200 29 888 5 -97 -9.85 11667026 27996800 41804315 11667026 -9.85 41.67 27.91 27.91 11866814705 31.97 31.97 11866814705
31 휴마시스 205470 30 1458 2 152 11.64 39465528 839135 129375009 39465528 11.64 4703.12 30.50 30.50 59437468134 31.51 31.51 59437468134

31
top30/20250519/top30-atvtr-20250519-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,12310,2,2270,22.61,2289777,832976,768000,2289777,22.61,274.89,298.15,298.15,27276570645,288.52,288.52,27276570645
이뮨온시아,424870,2,7010,2,3410,94.72,186016033,0,73004309,186016033,94.72,0.00,254.80,254.80,1309487633310,255.88,255.88,1309487633310
한싹,430690,3,6100,2,100,1.67,11308110,553608,10895327,11308110,1.67,2042.62,103.79,103.79,74413457550,111.96,111.96,74413457550
메디콕스,054180,4,225,5,-2,-0.88,69259104,2928354,82878283,69259104,-0.88,2365.12,83.57,83.57,17105077153,91.73,91.73,17105077153
마니커에프앤지,195500,5,4040,2,585,16.93,12033194,79165,15978000,12033194,16.93,9999.99,75.31,75.31,47781722158,74.02,74.02,47781722158
한진칼우,18064K,6,37050,5,-8450,-18.57,388257,848819,536766,388257,-18.57,45.74,72.33,72.33,14702756175,73.93,73.93,14702756175
랩지노믹스,084650,7,2545,2,400,18.65,51340850,954784,74239990,51340850,18.65,5377.22,69.16,69.16,128688733091,68.11,68.11,128688733091
수젠텍,253840,8,7120,2,1610,29.22,11259066,137934,16743200,11259066,29.22,8162.65,67.25,67.25,76838149810,64.46,64.46,76838149810
센코,347000,9,2660,5,-100,-3.62,19514988,28855868,33004976,19514988,-3.62,67.63,59.13,59.13,56145404157,63.95,63.95,56145404157
PLUS 차이나AI테크TOP10,0047N0,10,10190,2,20,0.20,462066,371277,750000,462066,0.20,124.45,61.61,61.61,4690635487,61.38,61.38,4690635487
하림,136480,11,3855,2,820,27.02,68800975,386059,106209702,68800975,27.02,9999.99,64.78,64.78,250220420334,61.11,61.11,250220420334
티씨머티리얼즈,125020,12,6285,2,345,5.81,20867642,6826636,34227815,20867642,5.81,305.68,60.97,60.97,130714078630,60.76,60.76,130714078630
로킷헬스케어,376900,13,19720,5,-1480,-6.98,5432687,14372724,9669449,5432687,-6.98,37.80,56.18,56.18,114705109680,60.16,60.16,114705109680
원익홀딩스,030530,14,5450,2,865,18.87,41700573,6691608,77237981,41700573,18.87,623.18,53.99,53.99,221185710803,52.54,52.54,221185710803
유비벨록스,089850,15,6640,2,360,5.73,7229756,656947,14730199,7229756,5.73,1100.51,49.08,49.08,50680104780,51.82,51.82,50680104780
SDN,099220,16,1492,5,-10,-0.67,29311346,14708236,63779190,29311346,-0.67,199.29,45.96,45.96,48087528362,50.53,50.53,48087528362
마이크로컨텍솔,098120,17,15620,2,1910,13.93,3997500,213974,8312766,3997500,13.93,1868.22,48.09,48.09,65025073350,50.08,50.08,65025073350
대성파인텍,104040,18,1145,2,43,3.90,20718431,5904052,47224987,20718431,3.90,350.92,43.87,43.87,25958426559,48.01,48.01,25958426559
에스에너지,095910,19,1909,2,237,14.17,9556540,682856,20799762,9556540,14.17,1399.50,45.95,45.95,19000923602,47.85,47.85,19000923602
LK삼양,225190,20,2715,2,220,8.82,23435245,2628378,50748440,23435245,8.82,891.62,46.18,46.18,64273042168,46.65,46.65,64273042168
에브리봇,270660,21,17910,2,1360,8.22,5393666,2595954,12261742,5393666,8.22,207.77,43.99,43.99,101126142175,46.05,46.05,101126142175
KODEX 코스닥150선물인버스,251340,22,4060,2,95,2.40,26496938,17335492,60400000,26496938,2.40,152.85,43.87,43.87,107200855640,43.72,43.72,107200855640
케이쓰리아이,431190,23,5750,2,560,10.79,3243927,5721812,7486442,3243927,10.79,56.69,43.33,43.33,18445890885,42.85,42.85,18445890885
셀리드,299660,24,4200,2,820,24.26,8824184,169303,21102977,8824184,24.26,5212.07,41.81,41.81,36905011262,41.64,41.64,36905011262
메타바이오메드,059210,25,6020,2,500,9.06,9445751,4086945,23862351,9445751,9.06,231.12,39.58,39.58,57128341295,39.77,39.77,57128341295
마니커,027740,26,1110,1,256,29.98,25162825,90421,63511228,25162825,29.98,9999.99,39.62,39.62,27584790088,39.13,39.13,27584790088
한국피아이엠,448900,27,19310,5,-490,-2.47,2129476,10923235,6004457,2129476,-2.47,19.49,35.46,35.46,42396069765,36.57,36.57,42396069765
엠에스씨,009780,28,9070,2,1140,14.38,5798513,2155063,17600000,5798513,14.38,269.06,32.95,32.95,53894793485,33.76,33.76,53894793485
파루,043200,29,877,5,-108,-10.96,11820814,27996800,41804315,11820814,-10.96,42.22,28.28,28.28,12002283934,32.74,32.74,12002283934
네오이뮨텍,950220,30,1501,2,216,16.81,32583851,1126569,98867465,32583851,16.81,2892.31,32.96,32.96,48472951311,32.66,32.66,48472951311
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12310 2 2270 22.61 2289777 832976 768000 2289777 22.61 274.89 298.15 298.15 27276570645 288.52 288.52 27276570645
3 이뮨온시아 424870 2 7010 2 3410 94.72 186016033 0 73004309 186016033 94.72 0.00 254.80 254.80 1309487633310 255.88 255.88 1309487633310
4 한싹 430690 3 6100 2 100 1.67 11308110 553608 10895327 11308110 1.67 2042.62 103.79 103.79 74413457550 111.96 111.96 74413457550
5 메디콕스 054180 4 225 5 -2 -0.88 69259104 2928354 82878283 69259104 -0.88 2365.12 83.57 83.57 17105077153 91.73 91.73 17105077153
6 마니커에프앤지 195500 5 4040 2 585 16.93 12033194 79165 15978000 12033194 16.93 9999.99 75.31 75.31 47781722158 74.02 74.02 47781722158
7 한진칼우 18064K 6 37050 5 -8450 -18.57 388257 848819 536766 388257 -18.57 45.74 72.33 72.33 14702756175 73.93 73.93 14702756175
8 랩지노믹스 084650 7 2545 2 400 18.65 51340850 954784 74239990 51340850 18.65 5377.22 69.16 69.16 128688733091 68.11 68.11 128688733091
9 수젠텍 253840 8 7120 2 1610 29.22 11259066 137934 16743200 11259066 29.22 8162.65 67.25 67.25 76838149810 64.46 64.46 76838149810
10 센코 347000 9 2660 5 -100 -3.62 19514988 28855868 33004976 19514988 -3.62 67.63 59.13 59.13 56145404157 63.95 63.95 56145404157
11 PLUS 차이나AI테크TOP10 0047N0 10 10190 2 20 0.20 462066 371277 750000 462066 0.20 124.45 61.61 61.61 4690635487 61.38 61.38 4690635487
12 하림 136480 11 3855 2 820 27.02 68800975 386059 106209702 68800975 27.02 9999.99 64.78 64.78 250220420334 61.11 61.11 250220420334
13 티씨머티리얼즈 125020 12 6285 2 345 5.81 20867642 6826636 34227815 20867642 5.81 305.68 60.97 60.97 130714078630 60.76 60.76 130714078630
14 로킷헬스케어 376900 13 19720 5 -1480 -6.98 5432687 14372724 9669449 5432687 -6.98 37.80 56.18 56.18 114705109680 60.16 60.16 114705109680
15 원익홀딩스 030530 14 5450 2 865 18.87 41700573 6691608 77237981 41700573 18.87 623.18 53.99 53.99 221185710803 52.54 52.54 221185710803
16 유비벨록스 089850 15 6640 2 360 5.73 7229756 656947 14730199 7229756 5.73 1100.51 49.08 49.08 50680104780 51.82 51.82 50680104780
17 SDN 099220 16 1492 5 -10 -0.67 29311346 14708236 63779190 29311346 -0.67 199.29 45.96 45.96 48087528362 50.53 50.53 48087528362
18 마이크로컨텍솔 098120 17 15620 2 1910 13.93 3997500 213974 8312766 3997500 13.93 1868.22 48.09 48.09 65025073350 50.08 50.08 65025073350
19 대성파인텍 104040 18 1145 2 43 3.90 20718431 5904052 47224987 20718431 3.90 350.92 43.87 43.87 25958426559 48.01 48.01 25958426559
20 에스에너지 095910 19 1909 2 237 14.17 9556540 682856 20799762 9556540 14.17 1399.50 45.95 45.95 19000923602 47.85 47.85 19000923602
21 LK삼양 225190 20 2715 2 220 8.82 23435245 2628378 50748440 23435245 8.82 891.62 46.18 46.18 64273042168 46.65 46.65 64273042168
22 에브리봇 270660 21 17910 2 1360 8.22 5393666 2595954 12261742 5393666 8.22 207.77 43.99 43.99 101126142175 46.05 46.05 101126142175
23 KODEX 코스닥150선물인버스 251340 22 4060 2 95 2.40 26496938 17335492 60400000 26496938 2.40 152.85 43.87 43.87 107200855640 43.72 43.72 107200855640
24 케이쓰리아이 431190 23 5750 2 560 10.79 3243927 5721812 7486442 3243927 10.79 56.69 43.33 43.33 18445890885 42.85 42.85 18445890885
25 셀리드 299660 24 4200 2 820 24.26 8824184 169303 21102977 8824184 24.26 5212.07 41.81 41.81 36905011262 41.64 41.64 36905011262
26 메타바이오메드 059210 25 6020 2 500 9.06 9445751 4086945 23862351 9445751 9.06 231.12 39.58 39.58 57128341295 39.77 39.77 57128341295
27 마니커 027740 26 1110 1 256 29.98 25162825 90421 63511228 25162825 29.98 9999.99 39.62 39.62 27584790088 39.13 39.13 27584790088
28 한국피아이엠 448900 27 19310 5 -490 -2.47 2129476 10923235 6004457 2129476 -2.47 19.49 35.46 35.46 42396069765 36.57 36.57 42396069765
29 엠에스씨 009780 28 9070 2 1140 14.38 5798513 2155063 17600000 5798513 14.38 269.06 32.95 32.95 53894793485 33.76 33.76 53894793485
30 파루 043200 29 877 5 -108 -10.96 11820814 27996800 41804315 11820814 -10.96 42.22 28.28 28.28 12002283934 32.74 32.74 12002283934
31 네오이뮨텍 950220 30 1501 2 216 16.81 32583851 1126569 98867465 32583851 16.81 2892.31 32.96 32.96 48472951311 32.66 32.66 48472951311

31
top30/20250519/top30-atvtr-20250519-150002.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
흥국화재우,000545,1,11970,2,1930,19.22,2323880,832976,768000,2323880,19.22,278.99,302.59,302.59,27690550885,301.21,301.21,27690550885
이뮨온시아,424870,2,7040,2,3440,95.56,187245671,0,73004309,187245671,95.56,0.00,256.49,256.49,1318148365335,256.47,256.47,1318148365335
한싹,430690,3,6070,2,70,1.17,11372734,553608,10895327,11372734,1.17,2054.29,104.38,104.38,74805650740,113.11,113.11,74805650740
메디콕스,054180,4,226,5,-1,-0.44,69918806,2928354,82878283,69918806,-0.44,2387.65,84.36,84.36,17253980676,92.12,92.12,17253980676
마니커에프앤지,195500,5,3990,2,535,15.48,12274787,79165,15978000,12274787,15.48,9999.99,76.82,76.82,48751406535,76.47,76.47,48751406535
한진칼우,18064K,6,37400,5,-8100,-17.80,390342,848819,536766,390342,-17.80,45.99,72.72,72.72,14780091950,73.62,73.62,14780091950
랩지노믹스,084650,7,2620,2,475,22.14,52594198,954784,74239990,52594198,22.14,5508.49,70.84,70.84,131933288550,67.83,67.83,131933288550
수젠텍,253840,8,7160,1,1650,29.95,11387943,137934,16743200,11387943,29.95,8256.08,68.02,68.02,77760042560,64.86,64.86,77760042560
센코,347000,9,2640,5,-120,-4.35,19595284,28855868,33004976,19595284,-4.35,67.91,59.37,59.37,56357842223,64.68,64.68,56357842223
하림,136480,10,3790,2,755,24.88,70480985,386059,106209702,70480985,24.88,9999.99,66.36,66.36,256646461151,63.76,63.76,256646461151
티씨머티리얼즈,125020,11,6210,2,270,4.55,21276193,6826636,34227815,21276193,4.55,311.66,62.16,62.16,133269020140,62.70,62.70,133269020140
PLUS 차이나AI테크TOP10,0047N0,12,10180,2,10,0.10,462249,371277,750000,462249,0.10,124.50,61.63,61.63,4692501582,61.46,61.46,4692501582
로킷헬스케어,376900,13,19990,5,-1210,-5.71,5562327,14372724,9669449,5562327,-5.71,38.70,57.52,57.52,117285226680,60.68,60.68,117285226680
원익홀딩스,030530,14,5300,2,715,15.59,44679172,6691608,77237981,44679172,15.59,667.69,57.85,57.85,237408218028,57.99,57.99,237408218028
유비벨록스,089850,15,6670,2,390,6.21,7259721,656947,14730199,7259721,6.21,1105.07,49.28,49.28,50879545210,51.79,51.79,50879545210
SDN,099220,16,1488,5,-14,-0.93,29459009,14708236,63779190,29459009,-0.93,200.29,46.19,46.19,48307370356,50.90,50.90,48307370356
마이크로컨텍솔,098120,17,15800,2,2090,15.24,4042260,213974,8312766,4042260,15.24,1889.14,48.63,48.63,65722917425,50.04,50.04,65722917425
대성파인텍,104040,18,1136,2,34,3.09,20789498,5904052,47224987,20789498,3.09,352.12,44.02,44.02,26039113013,48.54,48.54,26039113013
에스에너지,095910,19,1908,2,236,14.11,9635936,682856,20799762,9635936,14.11,1411.12,46.33,46.33,19153233223,48.26,48.26,19153233223
케이쓰리아이,431190,20,5590,2,400,7.71,3509531,5721812,7486442,3509531,7.71,61.34,46.88,46.88,19945162440,47.66,47.66,19945162440
LK삼양,225190,21,2685,2,190,7.62,23644092,2628378,50748440,23644092,7.62,899.57,46.59,46.59,64835240690,47.58,47.58,64835240690
에브리봇,270660,22,17800,2,1250,7.55,5467429,2595954,12261742,5467429,7.55,210.61,44.59,44.59,102438070915,46.93,46.93,102438070915
KODEX 코스닥150선물인버스,251340,23,4055,2,90,2.27,27122175,17335492,60400000,27122175,2.27,156.45,44.90,44.90,109736173082,44.80,44.80,109736173082
셀리드,299660,24,4295,2,915,27.07,9013795,169303,21102977,9013795,27.07,5324.06,42.71,42.71,37717707831,41.61,41.61,37717707831
메타바이오메드,059210,25,6020,2,500,9.06,9491935,4086945,23862351,9491935,9.06,232.25,39.78,39.78,57406387270,39.96,39.96,57406387270
마니커,027740,26,1110,1,256,29.98,25171194,90421,63511228,25171194,29.98,9999.99,39.63,39.63,27594079678,39.14,39.14,27594079678
한국피아이엠,448900,27,19770,5,-30,-0.15,2160693,10923235,6004457,2160693,-0.15,19.78,35.98,35.98,43007142080,36.23,36.23,43007142080
엠에스씨,009780,28,9200,2,1270,16.02,5894488,2155063,17600000,5894488,16.02,273.52,33.49,33.49,54773310060,33.83,33.83,54773310060
파루,043200,29,884,5,-101,-10.25,11915567,27996800,41804315,11915567,-10.25,42.56,28.50,28.50,12084999991,32.70,32.70,12084999991
네오이뮨텍,950220,30,1560,2,275,21.40,33179357,1126569,98867465,33179357,21.40,2945.17,33.56,33.56,49389775503,32.02,32.02,49389775503
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11970 2 1930 19.22 2323880 832976 768000 2323880 19.22 278.99 302.59 302.59 27690550885 301.21 301.21 27690550885
3 이뮨온시아 424870 2 7040 2 3440 95.56 187245671 0 73004309 187245671 95.56 0.00 256.49 256.49 1318148365335 256.47 256.47 1318148365335
4 한싹 430690 3 6070 2 70 1.17 11372734 553608 10895327 11372734 1.17 2054.29 104.38 104.38 74805650740 113.11 113.11 74805650740
5 메디콕스 054180 4 226 5 -1 -0.44 69918806 2928354 82878283 69918806 -0.44 2387.65 84.36 84.36 17253980676 92.12 92.12 17253980676
6 마니커에프앤지 195500 5 3990 2 535 15.48 12274787 79165 15978000 12274787 15.48 9999.99 76.82 76.82 48751406535 76.47 76.47 48751406535
7 한진칼우 18064K 6 37400 5 -8100 -17.80 390342 848819 536766 390342 -17.80 45.99 72.72 72.72 14780091950 73.62 73.62 14780091950
8 랩지노믹스 084650 7 2620 2 475 22.14 52594198 954784 74239990 52594198 22.14 5508.49 70.84 70.84 131933288550 67.83 67.83 131933288550
9 수젠텍 253840 8 7160 1 1650 29.95 11387943 137934 16743200 11387943 29.95 8256.08 68.02 68.02 77760042560 64.86 64.86 77760042560
10 센코 347000 9 2640 5 -120 -4.35 19595284 28855868 33004976 19595284 -4.35 67.91 59.37 59.37 56357842223 64.68 64.68 56357842223
11 하림 136480 10 3790 2 755 24.88 70480985 386059 106209702 70480985 24.88 9999.99 66.36 66.36 256646461151 63.76 63.76 256646461151
12 티씨머티리얼즈 125020 11 6210 2 270 4.55 21276193 6826636 34227815 21276193 4.55 311.66 62.16 62.16 133269020140 62.70 62.70 133269020140
13 PLUS 차이나AI테크TOP10 0047N0 12 10180 2 10 0.10 462249 371277 750000 462249 0.10 124.50 61.63 61.63 4692501582 61.46 61.46 4692501582
14 로킷헬스케어 376900 13 19990 5 -1210 -5.71 5562327 14372724 9669449 5562327 -5.71 38.70 57.52 57.52 117285226680 60.68 60.68 117285226680
15 원익홀딩스 030530 14 5300 2 715 15.59 44679172 6691608 77237981 44679172 15.59 667.69 57.85 57.85 237408218028 57.99 57.99 237408218028
16 유비벨록스 089850 15 6670 2 390 6.21 7259721 656947 14730199 7259721 6.21 1105.07 49.28 49.28 50879545210 51.79 51.79 50879545210
17 SDN 099220 16 1488 5 -14 -0.93 29459009 14708236 63779190 29459009 -0.93 200.29 46.19 46.19 48307370356 50.90 50.90 48307370356
18 마이크로컨텍솔 098120 17 15800 2 2090 15.24 4042260 213974 8312766 4042260 15.24 1889.14 48.63 48.63 65722917425 50.04 50.04 65722917425
19 대성파인텍 104040 18 1136 2 34 3.09 20789498 5904052 47224987 20789498 3.09 352.12 44.02 44.02 26039113013 48.54 48.54 26039113013
20 에스에너지 095910 19 1908 2 236 14.11 9635936 682856 20799762 9635936 14.11 1411.12 46.33 46.33 19153233223 48.26 48.26 19153233223
21 케이쓰리아이 431190 20 5590 2 400 7.71 3509531 5721812 7486442 3509531 7.71 61.34 46.88 46.88 19945162440 47.66 47.66 19945162440
22 LK삼양 225190 21 2685 2 190 7.62 23644092 2628378 50748440 23644092 7.62 899.57 46.59 46.59 64835240690 47.58 47.58 64835240690
23 에브리봇 270660 22 17800 2 1250 7.55 5467429 2595954 12261742 5467429 7.55 210.61 44.59 44.59 102438070915 46.93 46.93 102438070915
24 KODEX 코스닥150선물인버스 251340 23 4055 2 90 2.27 27122175 17335492 60400000 27122175 2.27 156.45 44.90 44.90 109736173082 44.80 44.80 109736173082
25 셀리드 299660 24 4295 2 915 27.07 9013795 169303 21102977 9013795 27.07 5324.06 42.71 42.71 37717707831 41.61 41.61 37717707831
26 메타바이오메드 059210 25 6020 2 500 9.06 9491935 4086945 23862351 9491935 9.06 232.25 39.78 39.78 57406387270 39.96 39.96 57406387270
27 마니커 027740 26 1110 1 256 29.98 25171194 90421 63511228 25171194 29.98 9999.99 39.63 39.63 27594079678 39.14 39.14 27594079678
28 한국피아이엠 448900 27 19770 5 -30 -0.15 2160693 10923235 6004457 2160693 -0.15 19.78 35.98 35.98 43007142080 36.23 36.23 43007142080
29 엠에스씨 009780 28 9200 2 1270 16.02 5894488 2155063 17600000 5894488 16.02 273.52 33.49 33.49 54773310060 33.83 33.83 54773310060
30 파루 043200 29 884 5 -101 -10.25 11915567 27996800 41804315 11915567 -10.25 42.56 28.50 28.50 12084999991 32.70 32.70 12084999991
31 네오이뮨텍 950220 30 1560 2 275 21.40 33179357 1126569 98867465 33179357 21.40 2945.17 33.56 33.56 49389775503 32.02 32.02 49389775503

31
top30/20250519/top30-atvtr-20250519-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,11140,2,1100,10.96,2399592,832976,768000,2399592,10.96,288.07,312.45,312.45,28559686175,333.82,333.82,28559686175
이뮨온시아,424870,2,7330,2,3730,103.61,191214801,0,73004309,191214801,103.61,0.00,261.92,261.92,1346776365305,251.68,251.68,1346776365305
한싹,430690,3,6090,2,90,1.50,11416209,553608,10895327,11416209,1.50,2062.15,104.78,104.78,75069602670,113.14,113.14,75069602670
메디콕스,054180,4,212,5,-15,-6.61,72978176,2928354,82878283,72978176,-6.61,2492.12,88.05,88.05,17902274299,101.89,101.89,17902274299
마니커에프앤지,195500,5,3915,2,460,13.31,12500110,79165,15978000,12500110,13.31,9999.99,78.23,78.23,49639605550,79.35,79.35,49639605550
한진칼우,18064K,6,37000,5,-8500,-18.68,397386,848819,536766,397386,-18.68,46.82,74.03,74.03,15041467500,75.74,75.74,15041467500
랩지노믹스,084650,7,2595,2,450,20.98,53718856,954784,74239990,53718856,20.98,5626.28,72.36,72.36,134849401102,70.00,70.00,134849401102
하림,136480,8,3750,2,715,23.56,72395462,386059,106209702,72395462,23.56,9999.99,68.16,68.16,263839918078,66.24,66.24,263839918078
수젠텍,253840,9,7160,1,1650,29.95,11396892,137934,16743200,11396892,29.95,8262.57,68.07,68.07,77824117400,64.92,64.92,77824117400
티씨머티리얼즈,125020,10,6115,2,175,2.95,21554805,6826636,34227815,21554805,2.95,315.75,62.97,62.97,134980435460,64.49,64.49,134980435460
센코,347000,11,2680,5,-80,-2.90,19688302,28855868,33004976,19688302,-2.90,68.23,59.65,59.65,56606504698,64.00,64.00,56606504698
PLUS 차이나AI테크TOP10,0047N0,12,10215,2,45,0.44,465530,371277,750000,465530,0.44,125.39,62.07,62.07,4726008117,61.69,61.69,4726008117
로킷헬스케어,376900,13,20000,5,-1200,-5.66,5654805,14372724,9669449,5654805,-5.66,39.34,58.48,58.48,119135129190,61.60,61.60,119135129190
원익홀딩스,030530,14,5260,2,675,14.72,46702859,6691608,77237981,46702859,14.72,697.93,60.47,60.47,248058961028,61.06,61.06,248058961028
유비벨록스,089850,15,6650,2,370,5.89,7288861,656947,14730199,7288861,5.89,1109.51,49.48,49.48,51072940705,52.14,52.14,51072940705
SDN,099220,16,1486,5,-16,-1.07,29662183,14708236,63779190,29662183,-1.07,201.67,46.51,46.51,48609476062,51.29,51.29,48609476062
마이크로컨텍솔,098120,17,16040,2,2330,16.99,4069009,213974,8312766,4069009,16.99,1901.64,48.95,48.95,66147630190,49.61,49.61,66147630190
케이쓰리아이,431190,18,5530,2,340,6.55,3616352,5721812,7486442,3616352,6.55,63.20,48.31,48.31,20537031150,49.61,49.61,20537031150
LK삼양,225190,19,2640,2,145,5.81,24097429,2628378,50748440,24097429,5.81,916.82,47.48,47.48,66043704015,49.30,49.30,66043704015
에스에너지,095910,20,1882,2,210,12.56,9699149,682856,20799762,9699149,12.56,1420.38,46.63,46.63,19272697321,49.23,49.23,19272697321
대성파인텍,104040,21,1139,2,37,3.36,20887736,5904052,47224987,20887736,3.36,353.79,44.23,44.23,26150087003,48.62,48.62,26150087003
에브리봇,270660,22,17780,2,1230,7.43,5506536,2595954,12261742,5506536,7.43,212.12,44.91,44.91,103132829800,47.31,47.31,103132829800
KODEX 코스닥150선물인버스,251340,23,4045,2,80,2.02,27803898,17335492,60400000,27803898,2.02,160.39,46.03,46.03,112497613065,46.05,46.05,112497613065
셀리드,299660,24,4390,1,1010,29.88,9351761,169303,21102977,9351761,29.88,5523.68,44.31,44.31,39194533713,42.31,42.31,39194533713
메타바이오메드,059210,25,6000,2,480,8.70,9607774,4086945,23862351,9607774,8.70,235.08,40.26,40.26,58100376410,40.58,40.58,58100376410
마니커,027740,26,1110,1,256,29.98,25175553,90421,63511228,25175553,29.98,9999.99,39.64,39.64,27598918168,39.15,39.15,27598918168
한국피아이엠,448900,27,19830,2,30,0.15,2219458,10923235,6004457,2219458,0.15,20.32,36.96,36.96,44171647945,37.10,37.10,44171647945
엠에스씨,009780,28,8940,2,1010,12.74,6003199,2155063,17600000,6003199,12.74,278.56,34.11,34.11,55764943610,35.44,35.44,55764943610
파루,043200,29,871,5,-114,-11.57,11996267,27996800,41804315,11996267,-11.57,42.85,28.70,28.70,12155636961,33.38,33.38,12155636961
네오이뮨텍,950220,30,1617,2,332,25.84,35220089,1126569,98867465,35220089,25.84,3126.31,35.62,35.62,52684045126,32.95,32.95,52684045126
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 11140 2 1100 10.96 2399592 832976 768000 2399592 10.96 288.07 312.45 312.45 28559686175 333.82 333.82 28559686175
3 이뮨온시아 424870 2 7330 2 3730 103.61 191214801 0 73004309 191214801 103.61 0.00 261.92 261.92 1346776365305 251.68 251.68 1346776365305
4 한싹 430690 3 6090 2 90 1.50 11416209 553608 10895327 11416209 1.50 2062.15 104.78 104.78 75069602670 113.14 113.14 75069602670
5 메디콕스 054180 4 212 5 -15 -6.61 72978176 2928354 82878283 72978176 -6.61 2492.12 88.05 88.05 17902274299 101.89 101.89 17902274299
6 마니커에프앤지 195500 5 3915 2 460 13.31 12500110 79165 15978000 12500110 13.31 9999.99 78.23 78.23 49639605550 79.35 79.35 49639605550
7 한진칼우 18064K 6 37000 5 -8500 -18.68 397386 848819 536766 397386 -18.68 46.82 74.03 74.03 15041467500 75.74 75.74 15041467500
8 랩지노믹스 084650 7 2595 2 450 20.98 53718856 954784 74239990 53718856 20.98 5626.28 72.36 72.36 134849401102 70.00 70.00 134849401102
9 하림 136480 8 3750 2 715 23.56 72395462 386059 106209702 72395462 23.56 9999.99 68.16 68.16 263839918078 66.24 66.24 263839918078
10 수젠텍 253840 9 7160 1 1650 29.95 11396892 137934 16743200 11396892 29.95 8262.57 68.07 68.07 77824117400 64.92 64.92 77824117400
11 티씨머티리얼즈 125020 10 6115 2 175 2.95 21554805 6826636 34227815 21554805 2.95 315.75 62.97 62.97 134980435460 64.49 64.49 134980435460
12 센코 347000 11 2680 5 -80 -2.90 19688302 28855868 33004976 19688302 -2.90 68.23 59.65 59.65 56606504698 64.00 64.00 56606504698
13 PLUS 차이나AI테크TOP10 0047N0 12 10215 2 45 0.44 465530 371277 750000 465530 0.44 125.39 62.07 62.07 4726008117 61.69 61.69 4726008117
14 로킷헬스케어 376900 13 20000 5 -1200 -5.66 5654805 14372724 9669449 5654805 -5.66 39.34 58.48 58.48 119135129190 61.60 61.60 119135129190
15 원익홀딩스 030530 14 5260 2 675 14.72 46702859 6691608 77237981 46702859 14.72 697.93 60.47 60.47 248058961028 61.06 61.06 248058961028
16 유비벨록스 089850 15 6650 2 370 5.89 7288861 656947 14730199 7288861 5.89 1109.51 49.48 49.48 51072940705 52.14 52.14 51072940705
17 SDN 099220 16 1486 5 -16 -1.07 29662183 14708236 63779190 29662183 -1.07 201.67 46.51 46.51 48609476062 51.29 51.29 48609476062
18 마이크로컨텍솔 098120 17 16040 2 2330 16.99 4069009 213974 8312766 4069009 16.99 1901.64 48.95 48.95 66147630190 49.61 49.61 66147630190
19 케이쓰리아이 431190 18 5530 2 340 6.55 3616352 5721812 7486442 3616352 6.55 63.20 48.31 48.31 20537031150 49.61 49.61 20537031150
20 LK삼양 225190 19 2640 2 145 5.81 24097429 2628378 50748440 24097429 5.81 916.82 47.48 47.48 66043704015 49.30 49.30 66043704015
21 에스에너지 095910 20 1882 2 210 12.56 9699149 682856 20799762 9699149 12.56 1420.38 46.63 46.63 19272697321 49.23 49.23 19272697321
22 대성파인텍 104040 21 1139 2 37 3.36 20887736 5904052 47224987 20887736 3.36 353.79 44.23 44.23 26150087003 48.62 48.62 26150087003
23 에브리봇 270660 22 17780 2 1230 7.43 5506536 2595954 12261742 5506536 7.43 212.12 44.91 44.91 103132829800 47.31 47.31 103132829800
24 KODEX 코스닥150선물인버스 251340 23 4045 2 80 2.02 27803898 17335492 60400000 27803898 2.02 160.39 46.03 46.03 112497613065 46.05 46.05 112497613065
25 셀리드 299660 24 4390 1 1010 29.88 9351761 169303 21102977 9351761 29.88 5523.68 44.31 44.31 39194533713 42.31 42.31 39194533713
26 메타바이오메드 059210 25 6000 2 480 8.70 9607774 4086945 23862351 9607774 8.70 235.08 40.26 40.26 58100376410 40.58 40.58 58100376410
27 마니커 027740 26 1110 1 256 29.98 25175553 90421 63511228 25175553 29.98 9999.99 39.64 39.64 27598918168 39.15 39.15 27598918168
28 한국피아이엠 448900 27 19830 2 30 0.15 2219458 10923235 6004457 2219458 0.15 20.32 36.96 36.96 44171647945 37.10 37.10 44171647945
29 엠에스씨 009780 28 8940 2 1010 12.74 6003199 2155063 17600000 6003199 12.74 278.56 34.11 34.11 55764943610 35.44 35.44 55764943610
30 파루 043200 29 871 5 -114 -11.57 11996267 27996800 41804315 11996267 -11.57 42.85 28.70 28.70 12155636961 33.38 33.38 12155636961
31 네오이뮨텍 950220 30 1617 2 332 25.84 35220089 1126569 98867465 35220089 25.84 3126.31 35.62 35.62 52684045126 32.95 32.95 52684045126

31
top30/20250519/top30-atvtr-20250519-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,10410,2,370,3.69,2473551,832976,768000,2473551,3.69,296.95,322.08,322.08,29368407065,367.34,367.34,29368407065
이뮨온시아,424870,2,7470,2,3870,107.50,196145846,0,73004309,196145846,107.50,0.00,268.68,268.68,1383095525105,253.62,253.62,1383095525105
한싹,430690,3,6100,2,100,1.67,11482501,553608,10895327,11482501,1.67,2074.12,105.39,105.39,75472660290,113.56,113.56,75472660290
메디콕스,054180,4,208,5,-19,-8.37,74534434,2928354,82878283,74534434,-8.37,2545.27,89.93,89.93,18225624661,105.73,105.73,18225624661
마니커에프앤지,195500,5,3910,2,455,13.17,13089488,79165,15978000,13089488,13.17,9999.99,81.92,81.92,51988787222,83.22,83.22,51988787222
한진칼우,18064K,6,36950,5,-8550,-18.79,405436,848819,536766,405436,-18.79,47.76,75.53,75.53,15337711975,77.33,77.33,15337711975
랩지노믹스,084650,7,2560,2,415,19.35,54916292,954784,74239990,54916292,19.35,5751.70,73.97,73.97,137955217664,72.59,72.59,137955217664
하림,136480,8,3815,2,780,25.70,77561731,386059,106209702,77561731,25.70,9999.99,73.03,73.03,283623681954,70.00,70.00,283623681954
티씨머티리얼즈,125020,9,6070,2,130,2.19,21760980,6826636,34227815,21760980,2.19,318.77,63.58,63.58,136236732660,65.57,65.57,136236732660
센코,347000,10,2650,5,-110,-3.99,19855618,28855868,33004976,19855618,-3.99,68.81,60.16,60.16,57050410858,65.23,65.23,57050410858
수젠텍,253840,11,7160,1,1650,29.95,11402213,137934,16743200,11402213,29.95,8266.43,68.10,68.10,77862215760,64.95,64.95,77862215760
원익홀딩스,030530,12,5260,2,675,14.72,48306331,6691608,77237981,48306331,14.72,721.89,62.54,62.54,256489727408,63.13,63.13,256489727408
PLUS 차이나AI테크TOP10,0047N0,13,10195,2,25,0.25,474024,371277,750000,474024,0.25,127.67,63.20,63.20,4812837742,62.94,62.94,4812837742
로킷헬스케어,376900,14,19930,5,-1270,-5.99,5750091,14372724,9669449,5750091,-5.99,40.01,59.47,59.47,121040032230,62.81,62.81,121040032230
유비벨록스,089850,15,6600,2,320,5.10,7369700,656947,14730199,7369700,5.10,1121.81,50.03,50.03,51603634745,53.08,53.08,51603634745
SDN,099220,16,1488,5,-14,-0.93,29840820,14708236,63779190,29840820,-0.93,202.89,46.79,46.79,48875617453,51.50,51.50,48875617453
케이쓰리아이,431190,17,5450,2,260,5.01,3681159,5721812,7486442,3681159,5.01,64.34,49.17,49.17,20893062520,51.21,51.21,20893062520
에스에너지,095910,18,1872,2,200,11.96,9801336,682856,20799762,9801336,11.96,1435.34,47.12,47.12,19462970648,49.99,49.99,19462970648
LK삼양,225190,19,2645,2,150,6.01,24431720,2628378,50748440,24431720,6.01,929.54,48.14,48.14,66928627503,49.86,49.86,66928627503
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4114676,213974,8312766,4114676,18.23,1922.98,49.50,49.50,66883143580,49.64,49.64,66883143580
대성파인텍,104040,21,1135,2,33,2.99,20958377,5904052,47224987,20958377,2.99,354.98,44.38,44.38,26230432231,48.94,48.94,26230432231
에브리봇,270660,22,17730,2,1180,7.13,5542868,2595954,12261742,5542868,7.13,213.52,45.20,45.20,103778296330,47.74,47.74,103778296330
KODEX 코스닥150선물인버스,251340,23,4035,2,70,1.77,28509057,17335492,60400000,28509057,1.77,164.45,47.20,47.20,115347666257,47.33,47.33,115347666257
셀리드,299660,24,4155,2,775,22.93,9789159,169303,21102977,9789159,22.93,5782.04,46.39,46.39,41038853086,46.80,46.80,41038853086
메타바이오메드,059210,25,5950,2,430,7.79,9755493,4086945,23862351,9755493,7.79,238.70,40.88,40.88,58978550225,41.54,41.54,58978550225
마니커,027740,26,1110,1,256,29.98,25180539,90421,63511228,25180539,29.98,9999.99,39.65,39.65,27604452628,39.16,39.16,27604452628
한국피아이엠,448900,27,19770,5,-30,-0.15,2250263,10923235,6004457,2250263,-0.15,20.60,37.48,37.48,44782114775,37.72,37.72,44782114775
엠에스씨,009780,28,8850,2,920,11.60,6092631,2155063,17600000,6092631,11.60,282.71,34.62,34.62,56558130350,36.31,36.31,56558130350
네오이뮨텍,950220,29,1574,2,289,22.49,36999436,1126569,98867465,36999436,22.49,3284.26,37.42,37.42,55560142582,35.70,35.70,55560142582
파루,043200,30,886,5,-99,-10.05,12105621,27996800,41804315,12105621,-10.05,43.24,28.96,28.96,12251403229,33.08,33.08,12251403229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10410 2 370 3.69 2473551 832976 768000 2473551 3.69 296.95 322.08 322.08 29368407065 367.34 367.34 29368407065
3 이뮨온시아 424870 2 7470 2 3870 107.50 196145846 0 73004309 196145846 107.50 0.00 268.68 268.68 1383095525105 253.62 253.62 1383095525105
4 한싹 430690 3 6100 2 100 1.67 11482501 553608 10895327 11482501 1.67 2074.12 105.39 105.39 75472660290 113.56 113.56 75472660290
5 메디콕스 054180 4 208 5 -19 -8.37 74534434 2928354 82878283 74534434 -8.37 2545.27 89.93 89.93 18225624661 105.73 105.73 18225624661
6 마니커에프앤지 195500 5 3910 2 455 13.17 13089488 79165 15978000 13089488 13.17 9999.99 81.92 81.92 51988787222 83.22 83.22 51988787222
7 한진칼우 18064K 6 36950 5 -8550 -18.79 405436 848819 536766 405436 -18.79 47.76 75.53 75.53 15337711975 77.33 77.33 15337711975
8 랩지노믹스 084650 7 2560 2 415 19.35 54916292 954784 74239990 54916292 19.35 5751.70 73.97 73.97 137955217664 72.59 72.59 137955217664
9 하림 136480 8 3815 2 780 25.70 77561731 386059 106209702 77561731 25.70 9999.99 73.03 73.03 283623681954 70.00 70.00 283623681954
10 티씨머티리얼즈 125020 9 6070 2 130 2.19 21760980 6826636 34227815 21760980 2.19 318.77 63.58 63.58 136236732660 65.57 65.57 136236732660
11 센코 347000 10 2650 5 -110 -3.99 19855618 28855868 33004976 19855618 -3.99 68.81 60.16 60.16 57050410858 65.23 65.23 57050410858
12 수젠텍 253840 11 7160 1 1650 29.95 11402213 137934 16743200 11402213 29.95 8266.43 68.10 68.10 77862215760 64.95 64.95 77862215760
13 원익홀딩스 030530 12 5260 2 675 14.72 48306331 6691608 77237981 48306331 14.72 721.89 62.54 62.54 256489727408 63.13 63.13 256489727408
14 PLUS 차이나AI테크TOP10 0047N0 13 10195 2 25 0.25 474024 371277 750000 474024 0.25 127.67 63.20 63.20 4812837742 62.94 62.94 4812837742
15 로킷헬스케어 376900 14 19930 5 -1270 -5.99 5750091 14372724 9669449 5750091 -5.99 40.01 59.47 59.47 121040032230 62.81 62.81 121040032230
16 유비벨록스 089850 15 6600 2 320 5.10 7369700 656947 14730199 7369700 5.10 1121.81 50.03 50.03 51603634745 53.08 53.08 51603634745
17 SDN 099220 16 1488 5 -14 -0.93 29840820 14708236 63779190 29840820 -0.93 202.89 46.79 46.79 48875617453 51.50 51.50 48875617453
18 케이쓰리아이 431190 17 5450 2 260 5.01 3681159 5721812 7486442 3681159 5.01 64.34 49.17 49.17 20893062520 51.21 51.21 20893062520
19 에스에너지 095910 18 1872 2 200 11.96 9801336 682856 20799762 9801336 11.96 1435.34 47.12 47.12 19462970648 49.99 49.99 19462970648
20 LK삼양 225190 19 2645 2 150 6.01 24431720 2628378 50748440 24431720 6.01 929.54 48.14 48.14 66928627503 49.86 49.86 66928627503
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4114676 213974 8312766 4114676 18.23 1922.98 49.50 49.50 66883143580 49.64 49.64 66883143580
22 대성파인텍 104040 21 1135 2 33 2.99 20958377 5904052 47224987 20958377 2.99 354.98 44.38 44.38 26230432231 48.94 48.94 26230432231
23 에브리봇 270660 22 17730 2 1180 7.13 5542868 2595954 12261742 5542868 7.13 213.52 45.20 45.20 103778296330 47.74 47.74 103778296330
24 KODEX 코스닥150선물인버스 251340 23 4035 2 70 1.77 28509057 17335492 60400000 28509057 1.77 164.45 47.20 47.20 115347666257 47.33 47.33 115347666257
25 셀리드 299660 24 4155 2 775 22.93 9789159 169303 21102977 9789159 22.93 5782.04 46.39 46.39 41038853086 46.80 46.80 41038853086
26 메타바이오메드 059210 25 5950 2 430 7.79 9755493 4086945 23862351 9755493 7.79 238.70 40.88 40.88 58978550225 41.54 41.54 58978550225
27 마니커 027740 26 1110 1 256 29.98 25180539 90421 63511228 25180539 29.98 9999.99 39.65 39.65 27604452628 39.16 39.16 27604452628
28 한국피아이엠 448900 27 19770 5 -30 -0.15 2250263 10923235 6004457 2250263 -0.15 20.60 37.48 37.48 44782114775 37.72 37.72 44782114775
29 엠에스씨 009780 28 8850 2 920 11.60 6092631 2155063 17600000 6092631 11.60 282.71 34.62 34.62 56558130350 36.31 36.31 56558130350
30 네오이뮨텍 950220 29 1574 2 289 22.49 36999436 1126569 98867465 36999436 22.49 3284.26 37.42 37.42 55560142582 35.70 35.70 55560142582
31 파루 043200 30 886 5 -99 -10.05 12105621 27996800 41804315 12105621 -10.05 43.24 28.96 28.96 12251403229 33.08 33.08 12251403229

31
top30/20250519/top30-atvtr-20250519-153001.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
흥국화재우,000545,1,10410,2,370,3.69,2473551,832976,768000,2473551,3.69,296.95,322.08,322.08,29368407065,367.34,367.34,29368407065
이뮨온시아,424870,2,7470,2,3870,107.50,196145846,0,73004309,196145846,107.50,0.00,268.68,268.68,1383095525105,253.62,253.62,1383095525105
한싹,430690,3,6100,2,100,1.67,11482501,553608,10895327,11482501,1.67,2074.12,105.39,105.39,75472660290,113.56,113.56,75472660290
메디콕스,054180,4,208,5,-19,-8.37,74534434,2928354,82878283,74534434,-8.37,2545.27,89.93,89.93,18225624661,105.73,105.73,18225624661
마니커에프앤지,195500,5,3910,2,455,13.17,13089488,79165,15978000,13089488,13.17,9999.99,81.92,81.92,51988787222,83.22,83.22,51988787222
한진칼우,18064K,6,36950,5,-8550,-18.79,405436,848819,536766,405436,-18.79,47.76,75.53,75.53,15337711975,77.33,77.33,15337711975
랩지노믹스,084650,7,2560,2,415,19.35,54916292,954784,74239990,54916292,19.35,5751.70,73.97,73.97,137955217664,72.59,72.59,137955217664
하림,136480,8,3815,2,780,25.70,77561731,386059,106209702,77561731,25.70,9999.99,73.03,73.03,283623681954,70.00,70.00,283623681954
티씨머티리얼즈,125020,9,6070,2,130,2.19,21760980,6826636,34227815,21760980,2.19,318.77,63.58,63.58,136236732660,65.57,65.57,136236732660
센코,347000,10,2650,5,-110,-3.99,19855618,28855868,33004976,19855618,-3.99,68.81,60.16,60.16,57050410858,65.23,65.23,57050410858
수젠텍,253840,11,7160,1,1650,29.95,11402213,137934,16743200,11402213,29.95,8266.43,68.10,68.10,77862215760,64.95,64.95,77862215760
원익홀딩스,030530,12,5260,2,675,14.72,48306331,6691608,77237981,48306331,14.72,721.89,62.54,62.54,256489727408,63.13,63.13,256489727408
PLUS 차이나AI테크TOP10,0047N0,13,10195,2,25,0.25,474024,371277,750000,474024,0.25,127.67,63.20,63.20,4812837742,62.94,62.94,4812837742
로킷헬스케어,376900,14,19930,5,-1270,-5.99,5750091,14372724,9669449,5750091,-5.99,40.01,59.47,59.47,121040032230,62.81,62.81,121040032230
유비벨록스,089850,15,6600,2,320,5.10,7369700,656947,14730199,7369700,5.10,1121.81,50.03,50.03,51603634745,53.08,53.08,51603634745
SDN,099220,16,1488,5,-14,-0.93,29840820,14708236,63779190,29840820,-0.93,202.89,46.79,46.79,48875617453,51.50,51.50,48875617453
케이쓰리아이,431190,17,5450,2,260,5.01,3681159,5721812,7486442,3681159,5.01,64.34,49.17,49.17,20893062520,51.21,51.21,20893062520
에스에너지,095910,18,1872,2,200,11.96,9801336,682856,20799762,9801336,11.96,1435.34,47.12,47.12,19462970648,49.99,49.99,19462970648
LK삼양,225190,19,2645,2,150,6.01,24431720,2628378,50748440,24431720,6.01,929.54,48.14,48.14,66928627503,49.86,49.86,66928627503
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4114676,213974,8312766,4114676,18.23,1922.98,49.50,49.50,66883143580,49.64,49.64,66883143580
대성파인텍,104040,21,1135,2,33,2.99,20958377,5904052,47224987,20958377,2.99,354.98,44.38,44.38,26230432231,48.94,48.94,26230432231
에브리봇,270660,22,17730,2,1180,7.13,5542868,2595954,12261742,5542868,7.13,213.52,45.20,45.20,103778296330,47.74,47.74,103778296330
KODEX 코스닥150선물인버스,251340,23,4035,2,70,1.77,28509057,17335492,60400000,28509057,1.77,164.45,47.20,47.20,115347666257,47.33,47.33,115347666257
셀리드,299660,24,4155,2,775,22.93,9789159,169303,21102977,9789159,22.93,5782.04,46.39,46.39,41038853086,46.80,46.80,41038853086
메타바이오메드,059210,25,5950,2,430,7.79,9755493,4086945,23862351,9755493,7.79,238.70,40.88,40.88,58978550225,41.54,41.54,58978550225
마니커,027740,26,1110,1,256,29.98,25180539,90421,63511228,25180539,29.98,9999.99,39.65,39.65,27604452628,39.16,39.16,27604452628
한국피아이엠,448900,27,19770,5,-30,-0.15,2250263,10923235,6004457,2250263,-0.15,20.60,37.48,37.48,44782114775,37.72,37.72,44782114775
엠에스씨,009780,28,8850,2,920,11.60,6092631,2155063,17600000,6092631,11.60,282.71,34.62,34.62,56558130350,36.31,36.31,56558130350
네오이뮨텍,950220,29,1574,2,289,22.49,36999436,1126569,98867465,36999436,22.49,3284.26,37.42,37.42,55560142582,35.70,35.70,55560142582
파루,043200,30,886,5,-99,-10.05,12105621,27996800,41804315,12105621,-10.05,43.24,28.96,28.96,12251403229,33.08,33.08,12251403229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10410 2 370 3.69 2473551 832976 768000 2473551 3.69 296.95 322.08 322.08 29368407065 367.34 367.34 29368407065
3 이뮨온시아 424870 2 7470 2 3870 107.50 196145846 0 73004309 196145846 107.50 0.00 268.68 268.68 1383095525105 253.62 253.62 1383095525105
4 한싹 430690 3 6100 2 100 1.67 11482501 553608 10895327 11482501 1.67 2074.12 105.39 105.39 75472660290 113.56 113.56 75472660290
5 메디콕스 054180 4 208 5 -19 -8.37 74534434 2928354 82878283 74534434 -8.37 2545.27 89.93 89.93 18225624661 105.73 105.73 18225624661
6 마니커에프앤지 195500 5 3910 2 455 13.17 13089488 79165 15978000 13089488 13.17 9999.99 81.92 81.92 51988787222 83.22 83.22 51988787222
7 한진칼우 18064K 6 36950 5 -8550 -18.79 405436 848819 536766 405436 -18.79 47.76 75.53 75.53 15337711975 77.33 77.33 15337711975
8 랩지노믹스 084650 7 2560 2 415 19.35 54916292 954784 74239990 54916292 19.35 5751.70 73.97 73.97 137955217664 72.59 72.59 137955217664
9 하림 136480 8 3815 2 780 25.70 77561731 386059 106209702 77561731 25.70 9999.99 73.03 73.03 283623681954 70.00 70.00 283623681954
10 티씨머티리얼즈 125020 9 6070 2 130 2.19 21760980 6826636 34227815 21760980 2.19 318.77 63.58 63.58 136236732660 65.57 65.57 136236732660
11 센코 347000 10 2650 5 -110 -3.99 19855618 28855868 33004976 19855618 -3.99 68.81 60.16 60.16 57050410858 65.23 65.23 57050410858
12 수젠텍 253840 11 7160 1 1650 29.95 11402213 137934 16743200 11402213 29.95 8266.43 68.10 68.10 77862215760 64.95 64.95 77862215760
13 원익홀딩스 030530 12 5260 2 675 14.72 48306331 6691608 77237981 48306331 14.72 721.89 62.54 62.54 256489727408 63.13 63.13 256489727408
14 PLUS 차이나AI테크TOP10 0047N0 13 10195 2 25 0.25 474024 371277 750000 474024 0.25 127.67 63.20 63.20 4812837742 62.94 62.94 4812837742
15 로킷헬스케어 376900 14 19930 5 -1270 -5.99 5750091 14372724 9669449 5750091 -5.99 40.01 59.47 59.47 121040032230 62.81 62.81 121040032230
16 유비벨록스 089850 15 6600 2 320 5.10 7369700 656947 14730199 7369700 5.10 1121.81 50.03 50.03 51603634745 53.08 53.08 51603634745
17 SDN 099220 16 1488 5 -14 -0.93 29840820 14708236 63779190 29840820 -0.93 202.89 46.79 46.79 48875617453 51.50 51.50 48875617453
18 케이쓰리아이 431190 17 5450 2 260 5.01 3681159 5721812 7486442 3681159 5.01 64.34 49.17 49.17 20893062520 51.21 51.21 20893062520
19 에스에너지 095910 18 1872 2 200 11.96 9801336 682856 20799762 9801336 11.96 1435.34 47.12 47.12 19462970648 49.99 49.99 19462970648
20 LK삼양 225190 19 2645 2 150 6.01 24431720 2628378 50748440 24431720 6.01 929.54 48.14 48.14 66928627503 49.86 49.86 66928627503
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4114676 213974 8312766 4114676 18.23 1922.98 49.50 49.50 66883143580 49.64 49.64 66883143580
22 대성파인텍 104040 21 1135 2 33 2.99 20958377 5904052 47224987 20958377 2.99 354.98 44.38 44.38 26230432231 48.94 48.94 26230432231
23 에브리봇 270660 22 17730 2 1180 7.13 5542868 2595954 12261742 5542868 7.13 213.52 45.20 45.20 103778296330 47.74 47.74 103778296330
24 KODEX 코스닥150선물인버스 251340 23 4035 2 70 1.77 28509057 17335492 60400000 28509057 1.77 164.45 47.20 47.20 115347666257 47.33 47.33 115347666257
25 셀리드 299660 24 4155 2 775 22.93 9789159 169303 21102977 9789159 22.93 5782.04 46.39 46.39 41038853086 46.80 46.80 41038853086
26 메타바이오메드 059210 25 5950 2 430 7.79 9755493 4086945 23862351 9755493 7.79 238.70 40.88 40.88 58978550225 41.54 41.54 58978550225
27 마니커 027740 26 1110 1 256 29.98 25180539 90421 63511228 25180539 29.98 9999.99 39.65 39.65 27604452628 39.16 39.16 27604452628
28 한국피아이엠 448900 27 19770 5 -30 -0.15 2250263 10923235 6004457 2250263 -0.15 20.60 37.48 37.48 44782114775 37.72 37.72 44782114775
29 엠에스씨 009780 28 8850 2 920 11.60 6092631 2155063 17600000 6092631 11.60 282.71 34.62 34.62 56558130350 36.31 36.31 56558130350
30 네오이뮨텍 950220 29 1574 2 289 22.49 36999436 1126569 98867465 36999436 22.49 3284.26 37.42 37.42 55560142582 35.70 35.70 55560142582
31 파루 043200 30 886 5 -99 -10.05 12105621 27996800 41804315 12105621 -10.05 43.24 28.96 28.96 12251403229 33.08 33.08 12251403229

31
top30/20250519/top30-atvtr-20250519-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
흥국화재우,000545,1,10160,2,120,1.20,2494437,832976,768000,2494437,1.20,299.46,324.80,324.80,29580608825,379.10,379.10,29580608825
이뮨온시아,424870,2,7500,2,3900,108.33,197186920,0,73004309,197186920,108.33,0.00,270.10,270.10,1390903580105,254.03,254.03,1390903580105
한싹,430690,3,6110,2,110,1.83,11512689,553608,10895327,11512689,1.83,2079.57,105.67,105.67,75657108970,113.65,113.65,75657108970
메디콕스,054180,4,210,5,-17,-7.49,74876541,2928354,82878283,74876541,-7.49,2556.95,90.35,90.35,18297467131,105.13,105.13,18297467131
마니커에프앤지,195500,5,3880,2,425,12.30,13147961,79165,15978000,13147961,12.30,9999.99,82.29,82.29,52215662462,84.23,84.23,52215662462
한진칼우,18064K,6,36750,5,-8750,-19.23,407848,848819,536766,407848,-19.23,48.05,75.98,75.98,15426352975,78.20,78.20,15426352975
랩지노믹스,084650,7,2550,2,405,18.88,55261218,954784,74239990,55261218,18.88,5787.82,74.44,74.44,138834778964,73.34,73.34,138834778964
하림,136480,8,3800,2,765,25.21,78267890,386059,106209702,78267890,25.21,9999.99,73.69,73.69,286307086154,70.94,70.94,286307086154
티씨머티리얼즈,125020,9,6110,2,170,2.86,21866661,6826636,34227815,21866661,2.86,320.31,63.89,63.89,136882443570,65.45,65.45,136882443570
센코,347000,10,2650,5,-110,-3.99,19909365,28855868,33004976,19909365,-3.99,69.00,60.32,60.32,57192840408,65.39,65.39,57192840408
수젠텍,253840,11,7160,1,1650,29.95,11404901,137934,16743200,11404901,29.95,8268.38,68.12,68.12,77881461840,64.97,64.97,77881461840
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5798539,14372724,9669449,5798539,-5.99,40.34,59.97,59.97,122005600870,63.31,63.31,122005600870
원익홀딩스,030530,13,5310,2,725,15.81,48878353,6691608,77237981,48878353,15.81,730.44,63.28,63.28,259527164228,63.28,63.28,259527164228
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474106,371277,750000,474106,0.54,127.70,63.21,63.21,4813676192,62.77,62.77,4813676192
유비벨록스,089850,15,6600,2,320,5.10,7394449,656947,14730199,7394449,5.10,1125.58,50.20,50.20,51766978145,53.25,53.25,51766978145
SDN,099220,16,1484,5,-18,-1.20,29974903,14708236,63779190,29974903,-1.20,203.80,47.00,47.00,49074596625,51.85,51.85,49074596625
케이쓰리아이,431190,17,5460,2,270,5.20,3707245,5721812,7486442,3707245,5.20,64.79,49.52,49.52,21035492080,51.46,51.46,21035492080
에스에너지,095910,18,1876,2,204,12.20,9821636,682856,20799762,9821636,12.20,1438.32,47.22,47.22,19501053448,49.98,49.98,19501053448
LK삼양,225190,19,2650,2,155,6.21,24507482,2628378,50748440,24507482,6.21,932.42,48.29,48.29,67129396803,49.92,49.92,67129396803
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4133450,213974,8312766,4133450,18.23,1931.75,49.72,49.72,67187470120,49.86,49.86,67187470120
대성파인텍,104040,21,1135,2,33,2.99,21003997,5904052,47224987,21003997,2.99,355.76,44.48,44.48,26282210931,49.03,49.03,26282210931
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29171892,17335492,60400000,29171892,1.77,168.28,48.30,48.30,118022205482,48.43,48.43,118022205482
에브리봇,270660,23,17760,2,1210,7.31,5570769,2595954,12261742,5570769,7.31,214.59,45.43,45.43,104273818090,47.88,47.88,104273818090
셀리드,299660,24,4100,2,720,21.30,9834154,169303,21102977,9834154,21.30,5808.61,46.60,46.60,41223332586,47.64,47.64,41223332586
메타바이오메드,059210,25,5980,2,460,8.33,9875153,4086945,23862351,9875153,8.33,241.63,41.38,41.38,59694117025,41.83,41.83,59694117025
마니커,027740,26,1110,1,256,29.98,25185390,90421,63511228,25185390,29.98,9999.99,39.66,39.66,27609837238,39.16,39.16,27609837238
한국피아이엠,448900,27,19680,5,-120,-0.61,2275326,10923235,6004457,2275326,-0.61,20.83,37.89,37.89,45275354615,38.31,38.31,45275354615
네오이뮨텍,950220,28,1525,2,240,18.68,37181533,1126569,98867465,37181533,18.68,3300.42,37.61,37.61,55837840507,37.03,37.03,55837840507
엠에스씨,009780,29,8930,2,1000,12.61,6119916,2155063,17600000,6119916,12.61,283.98,34.77,34.77,56801785400,36.14,36.14,56801785400
미트박스,475460,30,12010,2,200,1.69,1765172,139293,5587025,1765172,1.69,1267.24,31.59,31.59,22401544975,33.39,33.39,22401544975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2494437 832976 768000 2494437 1.20 299.46 324.80 324.80 29580608825 379.10 379.10 29580608825
3 이뮨온시아 424870 2 7500 2 3900 108.33 197186920 0 73004309 197186920 108.33 0.00 270.10 270.10 1390903580105 254.03 254.03 1390903580105
4 한싹 430690 3 6110 2 110 1.83 11512689 553608 10895327 11512689 1.83 2079.57 105.67 105.67 75657108970 113.65 113.65 75657108970
5 메디콕스 054180 4 210 5 -17 -7.49 74876541 2928354 82878283 74876541 -7.49 2556.95 90.35 90.35 18297467131 105.13 105.13 18297467131
6 마니커에프앤지 195500 5 3880 2 425 12.30 13147961 79165 15978000 13147961 12.30 9999.99 82.29 82.29 52215662462 84.23 84.23 52215662462
7 한진칼우 18064K 6 36750 5 -8750 -19.23 407848 848819 536766 407848 -19.23 48.05 75.98 75.98 15426352975 78.20 78.20 15426352975
8 랩지노믹스 084650 7 2550 2 405 18.88 55261218 954784 74239990 55261218 18.88 5787.82 74.44 74.44 138834778964 73.34 73.34 138834778964
9 하림 136480 8 3800 2 765 25.21 78267890 386059 106209702 78267890 25.21 9999.99 73.69 73.69 286307086154 70.94 70.94 286307086154
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21866661 6826636 34227815 21866661 2.86 320.31 63.89 63.89 136882443570 65.45 65.45 136882443570
11 센코 347000 10 2650 5 -110 -3.99 19909365 28855868 33004976 19909365 -3.99 69.00 60.32 60.32 57192840408 65.39 65.39 57192840408
12 수젠텍 253840 11 7160 1 1650 29.95 11404901 137934 16743200 11404901 29.95 8268.38 68.12 68.12 77881461840 64.97 64.97 77881461840
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5798539 14372724 9669449 5798539 -5.99 40.34 59.97 59.97 122005600870 63.31 63.31 122005600870
14 원익홀딩스 030530 13 5310 2 725 15.81 48878353 6691608 77237981 48878353 15.81 730.44 63.28 63.28 259527164228 63.28 63.28 259527164228
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474106 371277 750000 474106 0.54 127.70 63.21 63.21 4813676192 62.77 62.77 4813676192
16 유비벨록스 089850 15 6600 2 320 5.10 7394449 656947 14730199 7394449 5.10 1125.58 50.20 50.20 51766978145 53.25 53.25 51766978145
17 SDN 099220 16 1484 5 -18 -1.20 29974903 14708236 63779190 29974903 -1.20 203.80 47.00 47.00 49074596625 51.85 51.85 49074596625
18 케이쓰리아이 431190 17 5460 2 270 5.20 3707245 5721812 7486442 3707245 5.20 64.79 49.52 49.52 21035492080 51.46 51.46 21035492080
19 에스에너지 095910 18 1876 2 204 12.20 9821636 682856 20799762 9821636 12.20 1438.32 47.22 47.22 19501053448 49.98 49.98 19501053448
20 LK삼양 225190 19 2650 2 155 6.21 24507482 2628378 50748440 24507482 6.21 932.42 48.29 48.29 67129396803 49.92 49.92 67129396803
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4133450 213974 8312766 4133450 18.23 1931.75 49.72 49.72 67187470120 49.86 49.86 67187470120
22 대성파인텍 104040 21 1135 2 33 2.99 21003997 5904052 47224987 21003997 2.99 355.76 44.48 44.48 26282210931 49.03 49.03 26282210931
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29171892 17335492 60400000 29171892 1.77 168.28 48.30 48.30 118022205482 48.43 48.43 118022205482
24 에브리봇 270660 23 17760 2 1210 7.31 5570769 2595954 12261742 5570769 7.31 214.59 45.43 45.43 104273818090 47.88 47.88 104273818090
25 셀리드 299660 24 4100 2 720 21.30 9834154 169303 21102977 9834154 21.30 5808.61 46.60 46.60 41223332586 47.64 47.64 41223332586
26 메타바이오메드 059210 25 5980 2 460 8.33 9875153 4086945 23862351 9875153 8.33 241.63 41.38 41.38 59694117025 41.83 41.83 59694117025
27 마니커 027740 26 1110 1 256 29.98 25185390 90421 63511228 25185390 29.98 9999.99 39.66 39.66 27609837238 39.16 39.16 27609837238
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2275326 10923235 6004457 2275326 -0.61 20.83 37.89 37.89 45275354615 38.31 38.31 45275354615
29 네오이뮨텍 950220 28 1525 2 240 18.68 37181533 1126569 98867465 37181533 18.68 3300.42 37.61 37.61 55837840507 37.03 37.03 55837840507
30 엠에스씨 009780 29 8930 2 1000 12.61 6119916 2155063 17600000 6119916 12.61 283.98 34.77 34.77 56801785400 36.14 36.14 56801785400
31 미트박스 475460 30 12010 2 200 1.69 1765172 139293 5587025 1765172 1.69 1267.24 31.59 31.59 22401544975 33.39 33.39 22401544975

31
top30/20250519/top30-atvtr-20250519-155002.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
흥국화재우,000545,1,10160,2,120,1.20,2494713,832976,768000,2494713,1.20,299.49,324.83,324.83,29583412985,379.13,379.13,29583412985
이뮨온시아,424870,2,7500,2,3900,108.33,197222095,0,73004309,197222095,108.33,0.00,270.15,270.15,1391167392605,254.08,254.08,1391167392605
한싹,430690,3,6110,2,110,1.83,11514939,553608,10895327,11514939,1.83,2079.98,105.69,105.69,75670856470,113.67,113.67,75670856470
메디콕스,054180,4,210,5,-17,-7.49,74901692,2928354,82878283,74901692,-7.49,2557.81,90.38,90.38,18302748841,105.16,105.16,18302748841
마니커에프앤지,195500,5,3880,2,425,12.30,13148345,79165,15978000,13148345,12.30,9999.99,82.29,82.29,52217152382,84.23,84.23,52217152382
한진칼우,18064K,6,36750,5,-8750,-19.23,408149,848819,536766,408149,-19.23,48.08,76.04,76.04,15437414725,78.26,78.26,15437414725
랩지노믹스,084650,7,2550,2,405,18.88,55273880,954784,74239990,55273880,18.88,5789.15,74.45,74.45,138867067064,73.35,73.35,138867067064
하림,136480,8,3800,2,765,25.21,78313727,386059,106209702,78313727,25.21,9999.99,73.74,73.74,286481266754,70.98,70.98,286481266754
티씨머티리얼즈,125020,9,6110,2,170,2.86,21873636,6826636,34227815,21873636,2.86,320.42,63.91,63.91,136925060820,65.47,65.47,136925060820
센코,347000,10,2650,5,-110,-3.99,19911444,28855868,33004976,19911444,-3.99,69.00,60.33,60.33,57198349758,65.40,65.40,57198349758
수젠텍,253840,11,7160,1,1650,29.95,11405788,137934,16743200,11405788,29.95,8269.02,68.12,68.12,77887812760,64.97,64.97,77887812760
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5800281,14372724,9669449,5800281,-5.99,40.36,59.99,59.99,122040318930,63.33,63.33,122040318930
원익홀딩스,030530,13,5310,2,725,15.81,48900212,6691608,77237981,48900212,15.81,730.77,63.31,63.31,259643235518,63.31,63.31,259643235518
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474106,371277,750000,474106,0.54,127.70,63.21,63.21,4813676192,62.77,62.77,4813676192
유비벨록스,089850,15,6600,2,320,5.10,7394610,656947,14730199,7394610,5.10,1125.60,50.20,50.20,51768040745,53.25,53.25,51768040745
SDN,099220,16,1484,5,-18,-1.20,29981740,14708236,63779190,29981740,-1.20,203.84,47.01,47.01,49084742733,51.86,51.86,49084742733
케이쓰리아이,431190,17,5460,2,270,5.20,3708307,5721812,7486442,3708307,5.20,64.81,49.53,49.53,21041290600,51.48,51.48,21041290600
에스에너지,095910,18,1876,2,204,12.20,9821982,682856,20799762,9821982,12.20,1438.37,47.22,47.22,19501702544,49.98,49.98,19501702544
LK삼양,225190,19,2650,2,155,6.21,24521385,2628378,50748440,24521385,6.21,932.95,48.32,48.32,67166239753,49.94,49.94,67166239753
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4135863,213974,8312766,4135863,18.23,1932.88,49.75,49.75,67226584850,49.89,49.89,67226584850
대성파인텍,104040,21,1135,2,33,2.99,21006407,5904052,47224987,21006407,2.99,355.80,44.48,44.48,26284946281,49.04,49.04,26284946281
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29173383,17335492,60400000,29173383,1.77,168.29,48.30,48.30,118028221667,48.43,48.43,118028221667
에브리봇,270660,23,17760,2,1210,7.31,5570907,2595954,12261742,5570907,7.31,214.60,45.43,45.43,104276268970,47.88,47.88,104276268970
셀리드,299660,24,4100,2,720,21.30,9835518,169303,21102977,9835518,21.30,5809.42,46.61,46.61,41228924986,47.65,47.65,41228924986
메타바이오메드,059210,25,5980,2,460,8.33,9883381,4086945,23862351,9883381,8.33,241.83,41.42,41.42,59743320465,41.87,41.87,59743320465
마니커,027740,26,1110,1,256,29.98,25185410,90421,63511228,25185410,29.98,9999.99,39.66,39.66,27609859438,39.16,39.16,27609859438
한국피아이엠,448900,27,19680,5,-120,-0.61,2278411,10923235,6004457,2278411,-0.61,20.86,37.95,37.95,45336067415,38.37,38.37,45336067415
네오이뮨텍,950220,28,1525,2,240,18.68,37185599,1126569,98867465,37185599,18.68,3300.78,37.61,37.61,55844041157,37.04,37.04,55844041157
엠에스씨,009780,29,8930,2,1000,12.61,6120177,2155063,17600000,6120177,12.61,283.99,34.77,34.77,56804116130,36.14,36.14,56804116130
미트박스,475460,30,12010,2,200,1.69,1766480,139293,5587025,1766480,1.69,1268.18,31.62,31.62,22417254055,33.41,33.41,22417254055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2494713 832976 768000 2494713 1.20 299.49 324.83 324.83 29583412985 379.13 379.13 29583412985
3 이뮨온시아 424870 2 7500 2 3900 108.33 197222095 0 73004309 197222095 108.33 0.00 270.15 270.15 1391167392605 254.08 254.08 1391167392605
4 한싹 430690 3 6110 2 110 1.83 11514939 553608 10895327 11514939 1.83 2079.98 105.69 105.69 75670856470 113.67 113.67 75670856470
5 메디콕스 054180 4 210 5 -17 -7.49 74901692 2928354 82878283 74901692 -7.49 2557.81 90.38 90.38 18302748841 105.16 105.16 18302748841
6 마니커에프앤지 195500 5 3880 2 425 12.30 13148345 79165 15978000 13148345 12.30 9999.99 82.29 82.29 52217152382 84.23 84.23 52217152382
7 한진칼우 18064K 6 36750 5 -8750 -19.23 408149 848819 536766 408149 -19.23 48.08 76.04 76.04 15437414725 78.26 78.26 15437414725
8 랩지노믹스 084650 7 2550 2 405 18.88 55273880 954784 74239990 55273880 18.88 5789.15 74.45 74.45 138867067064 73.35 73.35 138867067064
9 하림 136480 8 3800 2 765 25.21 78313727 386059 106209702 78313727 25.21 9999.99 73.74 73.74 286481266754 70.98 70.98 286481266754
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21873636 6826636 34227815 21873636 2.86 320.42 63.91 63.91 136925060820 65.47 65.47 136925060820
11 센코 347000 10 2650 5 -110 -3.99 19911444 28855868 33004976 19911444 -3.99 69.00 60.33 60.33 57198349758 65.40 65.40 57198349758
12 수젠텍 253840 11 7160 1 1650 29.95 11405788 137934 16743200 11405788 29.95 8269.02 68.12 68.12 77887812760 64.97 64.97 77887812760
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5800281 14372724 9669449 5800281 -5.99 40.36 59.99 59.99 122040318930 63.33 63.33 122040318930
14 원익홀딩스 030530 13 5310 2 725 15.81 48900212 6691608 77237981 48900212 15.81 730.77 63.31 63.31 259643235518 63.31 63.31 259643235518
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474106 371277 750000 474106 0.54 127.70 63.21 63.21 4813676192 62.77 62.77 4813676192
16 유비벨록스 089850 15 6600 2 320 5.10 7394610 656947 14730199 7394610 5.10 1125.60 50.20 50.20 51768040745 53.25 53.25 51768040745
17 SDN 099220 16 1484 5 -18 -1.20 29981740 14708236 63779190 29981740 -1.20 203.84 47.01 47.01 49084742733 51.86 51.86 49084742733
18 케이쓰리아이 431190 17 5460 2 270 5.20 3708307 5721812 7486442 3708307 5.20 64.81 49.53 49.53 21041290600 51.48 51.48 21041290600
19 에스에너지 095910 18 1876 2 204 12.20 9821982 682856 20799762 9821982 12.20 1438.37 47.22 47.22 19501702544 49.98 49.98 19501702544
20 LK삼양 225190 19 2650 2 155 6.21 24521385 2628378 50748440 24521385 6.21 932.95 48.32 48.32 67166239753 49.94 49.94 67166239753
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4135863 213974 8312766 4135863 18.23 1932.88 49.75 49.75 67226584850 49.89 49.89 67226584850
22 대성파인텍 104040 21 1135 2 33 2.99 21006407 5904052 47224987 21006407 2.99 355.80 44.48 44.48 26284946281 49.04 49.04 26284946281
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29173383 17335492 60400000 29173383 1.77 168.29 48.30 48.30 118028221667 48.43 48.43 118028221667
24 에브리봇 270660 23 17760 2 1210 7.31 5570907 2595954 12261742 5570907 7.31 214.60 45.43 45.43 104276268970 47.88 47.88 104276268970
25 셀리드 299660 24 4100 2 720 21.30 9835518 169303 21102977 9835518 21.30 5809.42 46.61 46.61 41228924986 47.65 47.65 41228924986
26 메타바이오메드 059210 25 5980 2 460 8.33 9883381 4086945 23862351 9883381 8.33 241.83 41.42 41.42 59743320465 41.87 41.87 59743320465
27 마니커 027740 26 1110 1 256 29.98 25185410 90421 63511228 25185410 29.98 9999.99 39.66 39.66 27609859438 39.16 39.16 27609859438
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2278411 10923235 6004457 2278411 -0.61 20.86 37.95 37.95 45336067415 38.37 38.37 45336067415
29 네오이뮨텍 950220 28 1525 2 240 18.68 37185599 1126569 98867465 37185599 18.68 3300.78 37.61 37.61 55844041157 37.04 37.04 55844041157
30 엠에스씨 009780 29 8930 2 1000 12.61 6120177 2155063 17600000 6120177 12.61 283.99 34.77 34.77 56804116130 36.14 36.14 56804116130
31 미트박스 475460 30 12010 2 200 1.69 1766480 139293 5587025 1766480 1.69 1268.18 31.62 31.62 22417254055 33.41 33.41 22417254055

31
top30/20250519/top30-atvtr-20250519-160002.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
흥국화재우,000545,1,10160,2,120,1.20,2495579,832976,768000,2495579,1.20,299.60,324.95,324.95,29592211545,379.25,379.25,29592211545
이뮨온시아,424870,2,7500,2,3900,108.33,197244617,0,73004309,197244617,108.33,0.00,270.18,270.18,1391336307605,254.11,254.11,1391336307605
한싹,430690,3,6110,2,110,1.83,11515592,553608,10895327,11515592,1.83,2080.10,105.69,105.69,75674846300,113.68,113.68,75674846300
메디콕스,054180,4,210,5,-17,-7.49,74917236,2928354,82878283,74917236,-7.49,2558.34,90.39,90.39,18306013081,105.18,105.18,18306013081
마니커에프앤지,195500,5,3880,2,425,12.30,13148507,79165,15978000,13148507,12.30,9999.99,82.29,82.29,52217780942,84.23,84.23,52217780942
한진칼우,18064K,6,36750,5,-8750,-19.23,408364,848819,536766,408364,-19.23,48.11,76.08,76.08,15445315975,78.30,78.30,15445315975
랩지노믹스,084650,7,2550,2,405,18.88,55274962,954784,74239990,55274962,18.88,5789.26,74.45,74.45,138869826164,73.36,73.36,138869826164
하림,136480,8,3800,2,765,25.21,78329486,386059,106209702,78329486,25.21,9999.99,73.75,73.75,286541150954,71.00,71.00,286541150954
티씨머티리얼즈,125020,9,6110,2,170,2.86,21874165,6826636,34227815,21874165,2.86,320.42,63.91,63.91,136928293010,65.47,65.47,136928293010
센코,347000,10,2650,5,-110,-3.99,19914176,28855868,33004976,19914176,-3.99,69.01,60.34,60.34,57205589558,65.41,65.41,57205589558
수젠텍,253840,11,7160,1,1650,29.95,11407523,137934,16743200,11407523,29.95,8270.28,68.13,68.13,77900235360,64.98,64.98,77900235360
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5801074,14372724,9669449,5801074,-5.99,40.36,59.99,59.99,122056123420,63.34,63.34,122056123420
원익홀딩스,030530,13,5310,2,725,15.81,48911220,6691608,77237981,48911220,15.81,730.93,63.33,63.33,259701687998,63.32,63.32,259701687998
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7400191,656947,14730199,7400191,5.10,1126.45,50.24,50.24,51804875345,53.29,53.29,51804875345
SDN,099220,16,1484,5,-18,-1.20,29982105,14708236,63779190,29982105,-1.20,203.85,47.01,47.01,49085284393,51.86,51.86,49085284393
케이쓰리아이,431190,17,5460,2,270,5.20,3709003,5721812,7486442,3709003,5.20,64.82,49.54,49.54,21045090760,51.49,51.49,21045090760
에스에너지,095910,18,1876,2,204,12.20,9822286,682856,20799762,9822286,12.20,1438.41,47.22,47.22,19502272848,49.98,49.98,19502272848
LK삼양,225190,19,2650,2,155,6.21,24522820,2628378,50748440,24522820,6.21,933.00,48.32,48.32,67170042503,49.95,49.95,67170042503
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4136291,213974,8312766,4136291,18.23,1933.08,49.76,49.76,67233522730,49.90,49.90,67233522730
대성파인텍,104040,21,1135,2,33,2.99,21007512,5904052,47224987,21007512,2.99,355.82,44.48,44.48,26286200456,49.04,49.04,26286200456
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29175601,17335492,60400000,29175601,1.77,168.30,48.30,48.30,118037171297,48.43,48.43,118037171297
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9838530,169303,21102977,9838530,21.30,5811.20,46.62,46.62,41241274186,47.67,47.67,41241274186
메타바이오메드,059210,25,5980,2,460,8.33,9885240,4086945,23862351,9885240,8.33,241.87,41.43,41.43,59754437285,41.88,41.88,59754437285
마니커,027740,26,1110,1,256,29.98,25185490,90421,63511228,25185490,29.98,9999.99,39.66,39.66,27609948238,39.16,39.16,27609948238
한국피아이엠,448900,27,19680,5,-120,-0.61,2278916,10923235,6004457,2278916,-0.61,20.86,37.95,37.95,45346005815,38.37,38.37,45346005815
네오이뮨텍,950220,28,1525,2,240,18.68,37196188,1126569,98867465,37196188,18.68,3301.72,37.62,37.62,55860189382,37.05,37.05,55860189382
엠에스씨,009780,29,8930,2,1000,12.61,6120614,2155063,17600000,6120614,12.61,284.01,34.78,34.78,56808018540,36.14,36.14,56808018540
미트박스,475460,30,12010,2,200,1.69,1767425,139293,5587025,1767425,1.69,1268.85,31.63,31.63,22428603505,33.43,33.43,22428603505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2495579 832976 768000 2495579 1.20 299.60 324.95 324.95 29592211545 379.25 379.25 29592211545
3 이뮨온시아 424870 2 7500 2 3900 108.33 197244617 0 73004309 197244617 108.33 0.00 270.18 270.18 1391336307605 254.11 254.11 1391336307605
4 한싹 430690 3 6110 2 110 1.83 11515592 553608 10895327 11515592 1.83 2080.10 105.69 105.69 75674846300 113.68 113.68 75674846300
5 메디콕스 054180 4 210 5 -17 -7.49 74917236 2928354 82878283 74917236 -7.49 2558.34 90.39 90.39 18306013081 105.18 105.18 18306013081
6 마니커에프앤지 195500 5 3880 2 425 12.30 13148507 79165 15978000 13148507 12.30 9999.99 82.29 82.29 52217780942 84.23 84.23 52217780942
7 한진칼우 18064K 6 36750 5 -8750 -19.23 408364 848819 536766 408364 -19.23 48.11 76.08 76.08 15445315975 78.30 78.30 15445315975
8 랩지노믹스 084650 7 2550 2 405 18.88 55274962 954784 74239990 55274962 18.88 5789.26 74.45 74.45 138869826164 73.36 73.36 138869826164
9 하림 136480 8 3800 2 765 25.21 78329486 386059 106209702 78329486 25.21 9999.99 73.75 73.75 286541150954 71.00 71.00 286541150954
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21874165 6826636 34227815 21874165 2.86 320.42 63.91 63.91 136928293010 65.47 65.47 136928293010
11 센코 347000 10 2650 5 -110 -3.99 19914176 28855868 33004976 19914176 -3.99 69.01 60.34 60.34 57205589558 65.41 65.41 57205589558
12 수젠텍 253840 11 7160 1 1650 29.95 11407523 137934 16743200 11407523 29.95 8270.28 68.13 68.13 77900235360 64.98 64.98 77900235360
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5801074 14372724 9669449 5801074 -5.99 40.36 59.99 59.99 122056123420 63.34 63.34 122056123420
14 원익홀딩스 030530 13 5310 2 725 15.81 48911220 6691608 77237981 48911220 15.81 730.93 63.33 63.33 259701687998 63.32 63.32 259701687998
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7400191 656947 14730199 7400191 5.10 1126.45 50.24 50.24 51804875345 53.29 53.29 51804875345
17 SDN 099220 16 1484 5 -18 -1.20 29982105 14708236 63779190 29982105 -1.20 203.85 47.01 47.01 49085284393 51.86 51.86 49085284393
18 케이쓰리아이 431190 17 5460 2 270 5.20 3709003 5721812 7486442 3709003 5.20 64.82 49.54 49.54 21045090760 51.49 51.49 21045090760
19 에스에너지 095910 18 1876 2 204 12.20 9822286 682856 20799762 9822286 12.20 1438.41 47.22 47.22 19502272848 49.98 49.98 19502272848
20 LK삼양 225190 19 2650 2 155 6.21 24522820 2628378 50748440 24522820 6.21 933.00 48.32 48.32 67170042503 49.95 49.95 67170042503
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4136291 213974 8312766 4136291 18.23 1933.08 49.76 49.76 67233522730 49.90 49.90 67233522730
22 대성파인텍 104040 21 1135 2 33 2.99 21007512 5904052 47224987 21007512 2.99 355.82 44.48 44.48 26286200456 49.04 49.04 26286200456
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29175601 17335492 60400000 29175601 1.77 168.30 48.30 48.30 118037171297 48.43 48.43 118037171297
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9838530 169303 21102977 9838530 21.30 5811.20 46.62 46.62 41241274186 47.67 47.67 41241274186
26 메타바이오메드 059210 25 5980 2 460 8.33 9885240 4086945 23862351 9885240 8.33 241.87 41.43 41.43 59754437285 41.88 41.88 59754437285
27 마니커 027740 26 1110 1 256 29.98 25185490 90421 63511228 25185490 29.98 9999.99 39.66 39.66 27609948238 39.16 39.16 27609948238
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2278916 10923235 6004457 2278916 -0.61 20.86 37.95 37.95 45346005815 38.37 38.37 45346005815
29 네오이뮨텍 950220 28 1525 2 240 18.68 37196188 1126569 98867465 37196188 18.68 3301.72 37.62 37.62 55860189382 37.05 37.05 55860189382
30 엠에스씨 009780 29 8930 2 1000 12.61 6120614 2155063 17600000 6120614 12.61 284.01 34.78 34.78 56808018540 36.14 36.14 56808018540
31 미트박스 475460 30 12010 2 200 1.69 1767425 139293 5587025 1767425 1.69 1268.85 31.63 31.63 22428603505 33.43 33.43 22428603505

31
top30/20250519/top30-atvtr-20250519-161001.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
흥국화재우,000545,1,10160,2,120,1.20,2495579,832976,768000,2495579,1.20,299.60,324.95,324.95,29592211545,379.25,379.25,29592211545
이뮨온시아,424870,2,7500,2,3900,108.33,197244617,0,73004309,197244617,108.33,0.00,270.18,270.18,1391336307605,254.11,254.11,1391336307605
한싹,430690,3,6110,2,110,1.83,11515592,553608,10895327,11515592,1.83,2080.10,105.69,105.69,75674846300,113.68,113.68,75674846300
메디콕스,054180,4,210,5,-17,-7.49,74917236,2928354,82878283,74917236,-7.49,2558.34,90.39,90.39,18306013081,105.18,105.18,18306013081
마니커에프앤지,195500,5,3880,2,425,12.30,13148507,79165,15978000,13148507,12.30,9999.99,82.29,82.29,52217780942,84.23,84.23,52217780942
한진칼우,18064K,6,36750,5,-8750,-19.23,408364,848819,536766,408364,-19.23,48.11,76.08,76.08,15445315975,78.30,78.30,15445315975
랩지노믹스,084650,7,2550,2,405,18.88,55274962,954784,74239990,55274962,18.88,5789.26,74.45,74.45,138869826164,73.36,73.36,138869826164
하림,136480,8,3800,2,765,25.21,78329486,386059,106209702,78329486,25.21,9999.99,73.75,73.75,286541150954,71.00,71.00,286541150954
티씨머티리얼즈,125020,9,6110,2,170,2.86,21874165,6826636,34227815,21874165,2.86,320.42,63.91,63.91,136928293010,65.47,65.47,136928293010
센코,347000,10,2650,5,-110,-3.99,19914176,28855868,33004976,19914176,-3.99,69.01,60.34,60.34,57205589558,65.41,65.41,57205589558
수젠텍,253840,11,7160,1,1650,29.95,11407523,137934,16743200,11407523,29.95,8270.28,68.13,68.13,77900235360,64.98,64.98,77900235360
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5801074,14372724,9669449,5801074,-5.99,40.36,59.99,59.99,122056123420,63.34,63.34,122056123420
원익홀딩스,030530,13,5310,2,725,15.81,48911220,6691608,77237981,48911220,15.81,730.93,63.33,63.33,259701687998,63.32,63.32,259701687998
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7400191,656947,14730199,7400191,5.10,1126.45,50.24,50.24,51804875345,53.29,53.29,51804875345
SDN,099220,16,1484,5,-18,-1.20,29982105,14708236,63779190,29982105,-1.20,203.85,47.01,47.01,49085284393,51.86,51.86,49085284393
케이쓰리아이,431190,17,5460,2,270,5.20,3709003,5721812,7486442,3709003,5.20,64.82,49.54,49.54,21045090760,51.49,51.49,21045090760
에스에너지,095910,18,1876,2,204,12.20,9822286,682856,20799762,9822286,12.20,1438.41,47.22,47.22,19502272848,49.98,49.98,19502272848
LK삼양,225190,19,2650,2,155,6.21,24522820,2628378,50748440,24522820,6.21,933.00,48.32,48.32,67170042503,49.95,49.95,67170042503
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4136291,213974,8312766,4136291,18.23,1933.08,49.76,49.76,67233522730,49.90,49.90,67233522730
대성파인텍,104040,21,1135,2,33,2.99,21007512,5904052,47224987,21007512,2.99,355.82,44.48,44.48,26286200456,49.04,49.04,26286200456
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29175601,17335492,60400000,29175601,1.77,168.30,48.30,48.30,118037171297,48.43,48.43,118037171297
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9838530,169303,21102977,9838530,21.30,5811.20,46.62,46.62,41241274186,47.67,47.67,41241274186
메타바이오메드,059210,25,5980,2,460,8.33,9885240,4086945,23862351,9885240,8.33,241.87,41.43,41.43,59754437285,41.88,41.88,59754437285
마니커,027740,26,1110,1,256,29.98,25185490,90421,63511228,25185490,29.98,9999.99,39.66,39.66,27609948238,39.16,39.16,27609948238
한국피아이엠,448900,27,19680,5,-120,-0.61,2278916,10923235,6004457,2278916,-0.61,20.86,37.95,37.95,45346005815,38.37,38.37,45346005815
네오이뮨텍,950220,28,1525,2,240,18.68,37196188,1126569,98867465,37196188,18.68,3301.72,37.62,37.62,55860189382,37.05,37.05,55860189382
엠에스씨,009780,29,8930,2,1000,12.61,6120614,2155063,17600000,6120614,12.61,284.01,34.78,34.78,56808018540,36.14,36.14,56808018540
미트박스,475460,30,12010,2,200,1.69,1767425,139293,5587025,1767425,1.69,1268.85,31.63,31.63,22428603505,33.43,33.43,22428603505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2495579 832976 768000 2495579 1.20 299.60 324.95 324.95 29592211545 379.25 379.25 29592211545
3 이뮨온시아 424870 2 7500 2 3900 108.33 197244617 0 73004309 197244617 108.33 0.00 270.18 270.18 1391336307605 254.11 254.11 1391336307605
4 한싹 430690 3 6110 2 110 1.83 11515592 553608 10895327 11515592 1.83 2080.10 105.69 105.69 75674846300 113.68 113.68 75674846300
5 메디콕스 054180 4 210 5 -17 -7.49 74917236 2928354 82878283 74917236 -7.49 2558.34 90.39 90.39 18306013081 105.18 105.18 18306013081
6 마니커에프앤지 195500 5 3880 2 425 12.30 13148507 79165 15978000 13148507 12.30 9999.99 82.29 82.29 52217780942 84.23 84.23 52217780942
7 한진칼우 18064K 6 36750 5 -8750 -19.23 408364 848819 536766 408364 -19.23 48.11 76.08 76.08 15445315975 78.30 78.30 15445315975
8 랩지노믹스 084650 7 2550 2 405 18.88 55274962 954784 74239990 55274962 18.88 5789.26 74.45 74.45 138869826164 73.36 73.36 138869826164
9 하림 136480 8 3800 2 765 25.21 78329486 386059 106209702 78329486 25.21 9999.99 73.75 73.75 286541150954 71.00 71.00 286541150954
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21874165 6826636 34227815 21874165 2.86 320.42 63.91 63.91 136928293010 65.47 65.47 136928293010
11 센코 347000 10 2650 5 -110 -3.99 19914176 28855868 33004976 19914176 -3.99 69.01 60.34 60.34 57205589558 65.41 65.41 57205589558
12 수젠텍 253840 11 7160 1 1650 29.95 11407523 137934 16743200 11407523 29.95 8270.28 68.13 68.13 77900235360 64.98 64.98 77900235360
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5801074 14372724 9669449 5801074 -5.99 40.36 59.99 59.99 122056123420 63.34 63.34 122056123420
14 원익홀딩스 030530 13 5310 2 725 15.81 48911220 6691608 77237981 48911220 15.81 730.93 63.33 63.33 259701687998 63.32 63.32 259701687998
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7400191 656947 14730199 7400191 5.10 1126.45 50.24 50.24 51804875345 53.29 53.29 51804875345
17 SDN 099220 16 1484 5 -18 -1.20 29982105 14708236 63779190 29982105 -1.20 203.85 47.01 47.01 49085284393 51.86 51.86 49085284393
18 케이쓰리아이 431190 17 5460 2 270 5.20 3709003 5721812 7486442 3709003 5.20 64.82 49.54 49.54 21045090760 51.49 51.49 21045090760
19 에스에너지 095910 18 1876 2 204 12.20 9822286 682856 20799762 9822286 12.20 1438.41 47.22 47.22 19502272848 49.98 49.98 19502272848
20 LK삼양 225190 19 2650 2 155 6.21 24522820 2628378 50748440 24522820 6.21 933.00 48.32 48.32 67170042503 49.95 49.95 67170042503
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4136291 213974 8312766 4136291 18.23 1933.08 49.76 49.76 67233522730 49.90 49.90 67233522730
22 대성파인텍 104040 21 1135 2 33 2.99 21007512 5904052 47224987 21007512 2.99 355.82 44.48 44.48 26286200456 49.04 49.04 26286200456
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29175601 17335492 60400000 29175601 1.77 168.30 48.30 48.30 118037171297 48.43 48.43 118037171297
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9838530 169303 21102977 9838530 21.30 5811.20 46.62 46.62 41241274186 47.67 47.67 41241274186
26 메타바이오메드 059210 25 5980 2 460 8.33 9885240 4086945 23862351 9885240 8.33 241.87 41.43 41.43 59754437285 41.88 41.88 59754437285
27 마니커 027740 26 1110 1 256 29.98 25185490 90421 63511228 25185490 29.98 9999.99 39.66 39.66 27609948238 39.16 39.16 27609948238
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2278916 10923235 6004457 2278916 -0.61 20.86 37.95 37.95 45346005815 38.37 38.37 45346005815
29 네오이뮨텍 950220 28 1525 2 240 18.68 37196188 1126569 98867465 37196188 18.68 3301.72 37.62 37.62 55860189382 37.05 37.05 55860189382
30 엠에스씨 009780 29 8930 2 1000 12.61 6120614 2155063 17600000 6120614 12.61 284.01 34.78 34.78 56808018540 36.14 36.14 56808018540
31 미트박스 475460 30 12010 2 200 1.69 1767425 139293 5587025 1767425 1.69 1268.85 31.63 31.63 22428603505 33.43 33.43 22428603505

31
top30/20250519/top30-atvtr-20250519-162001.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
흥국화재우,000545,1,10160,2,120,1.20,2497632,832976,768000,2497632,1.20,299.84,325.21,325.21,29612803135,379.51,379.51,29612803135
이뮨온시아,424870,2,7500,2,3900,108.33,197407509,0,73004309,197407509,108.33,0.00,270.41,270.41,1392546595165,254.33,254.33,1392546595165
한싹,430690,3,6110,2,110,1.83,11516796,553608,10895327,11516796,1.83,2080.32,105.70,105.70,75682202740,113.69,113.69,75682202740
메디콕스,054180,4,210,5,-17,-7.49,74925804,2928354,82878283,74925804,-7.49,2558.63,90.40,90.40,18307786657,105.19,105.19,18307786657
마니커에프앤지,195500,5,3880,2,425,12.30,13206377,79165,15978000,13206377,12.30,9999.99,82.65,82.65,52448682242,84.60,84.60,52448682242
한진칼우,18064K,6,36750,5,-8750,-19.23,408861,848819,536766,408861,-19.23,48.17,76.17,76.17,15463431625,78.39,78.39,15463431625
랩지노믹스,084650,7,2550,2,405,18.88,55298151,954784,74239990,55298151,18.88,5791.69,74.49,74.49,138928610279,73.39,73.39,138928610279
하림,136480,8,3800,2,765,25.21,78427369,386059,106209702,78427369,25.21,9999.99,73.84,73.84,286914085184,71.09,71.09,286914085184
티씨머티리얼즈,125020,9,6110,2,170,2.86,21891848,6826636,34227815,21891848,2.86,320.68,63.96,63.96,137035451990,65.53,65.53,137035451990
센코,347000,10,2650,5,-110,-3.99,19918387,28855868,33004976,19918387,-3.99,69.03,60.35,60.35,57216748708,65.42,65.42,57216748708
수젠텍,253840,11,7160,1,1650,29.95,11408082,137934,16743200,11408082,29.95,8270.68,68.14,68.14,77904237800,64.98,64.98,77904237800
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5811271,14372724,9669449,5811271,-5.99,40.43,60.10,60.10,122260063420,63.44,63.44,122260063420
원익홀딩스,030530,13,5310,2,725,15.81,48946865,6691608,77237981,48946865,15.81,731.47,63.37,63.37,259888111348,63.37,63.37,259888111348
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7400895,656947,14730199,7400895,5.10,1126.56,50.24,50.24,51809500625,53.29,53.29,51809500625
SDN,099220,16,1484,5,-18,-1.20,29983997,14708236,63779190,29983997,-1.20,203.86,47.01,47.01,49088092121,51.86,51.86,49088092121
케이쓰리아이,431190,17,5460,2,270,5.20,3709581,5721812,7486442,3709581,5.20,64.83,49.55,49.55,21048229300,51.49,51.49,21048229300
에스에너지,095910,18,1876,2,204,12.20,9824615,682856,20799762,9824615,12.20,1438.75,47.23,47.23,19506642052,49.99,49.99,19506642052
LK삼양,225190,19,2650,2,155,6.21,24527607,2628378,50748440,24527607,6.21,933.18,48.33,48.33,67182632313,49.96,49.96,67182632313
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4136660,213974,8312766,4136660,18.23,1933.25,49.76,49.76,67239504220,49.90,49.90,67239504220
대성파인텍,104040,21,1135,2,33,2.99,21009525,5904052,47224987,21009525,2.99,355.85,44.49,44.49,26288485211,49.05,49.05,26288485211
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29236164,17335492,60400000,29236164,1.77,168.65,48.40,48.40,118281845817,48.53,48.53,118281845817
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9844999,169303,21102977,9844999,21.30,5815.02,46.65,46.65,41267797086,47.70,47.70,41267797086
메타바이오메드,059210,25,5980,2,460,8.33,9886373,4086945,23862351,9886373,8.33,241.90,41.43,41.43,59761189965,41.88,41.88,59761189965
마니커,027740,26,1110,1,256,29.98,25185898,90421,63511228,25185898,29.98,9999.99,39.66,39.66,27610401118,39.17,39.17,27610401118
한국피아이엠,448900,27,19680,5,-120,-0.61,2279420,10923235,6004457,2279420,-0.61,20.87,37.96,37.96,45355899335,38.38,38.38,45355899335
네오이뮨텍,950220,28,1525,2,240,18.68,37235779,1126569,98867465,37235779,18.68,3305.24,37.66,37.66,55919496700,37.09,37.09,55919496700
엠에스씨,009780,29,8930,2,1000,12.61,6121688,2155063,17600000,6121688,12.61,284.06,34.78,34.78,56817480480,36.15,36.15,56817480480
미트박스,475460,30,12010,2,200,1.69,1767715,139293,5587025,1767715,1.69,1269.06,31.64,31.64,22432054505,33.43,33.43,22432054505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2497632 832976 768000 2497632 1.20 299.84 325.21 325.21 29612803135 379.51 379.51 29612803135
3 이뮨온시아 424870 2 7500 2 3900 108.33 197407509 0 73004309 197407509 108.33 0.00 270.41 270.41 1392546595165 254.33 254.33 1392546595165
4 한싹 430690 3 6110 2 110 1.83 11516796 553608 10895327 11516796 1.83 2080.32 105.70 105.70 75682202740 113.69 113.69 75682202740
5 메디콕스 054180 4 210 5 -17 -7.49 74925804 2928354 82878283 74925804 -7.49 2558.63 90.40 90.40 18307786657 105.19 105.19 18307786657
6 마니커에프앤지 195500 5 3880 2 425 12.30 13206377 79165 15978000 13206377 12.30 9999.99 82.65 82.65 52448682242 84.60 84.60 52448682242
7 한진칼우 18064K 6 36750 5 -8750 -19.23 408861 848819 536766 408861 -19.23 48.17 76.17 76.17 15463431625 78.39 78.39 15463431625
8 랩지노믹스 084650 7 2550 2 405 18.88 55298151 954784 74239990 55298151 18.88 5791.69 74.49 74.49 138928610279 73.39 73.39 138928610279
9 하림 136480 8 3800 2 765 25.21 78427369 386059 106209702 78427369 25.21 9999.99 73.84 73.84 286914085184 71.09 71.09 286914085184
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21891848 6826636 34227815 21891848 2.86 320.68 63.96 63.96 137035451990 65.53 65.53 137035451990
11 센코 347000 10 2650 5 -110 -3.99 19918387 28855868 33004976 19918387 -3.99 69.03 60.35 60.35 57216748708 65.42 65.42 57216748708
12 수젠텍 253840 11 7160 1 1650 29.95 11408082 137934 16743200 11408082 29.95 8270.68 68.14 68.14 77904237800 64.98 64.98 77904237800
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5811271 14372724 9669449 5811271 -5.99 40.43 60.10 60.10 122260063420 63.44 63.44 122260063420
14 원익홀딩스 030530 13 5310 2 725 15.81 48946865 6691608 77237981 48946865 15.81 731.47 63.37 63.37 259888111348 63.37 63.37 259888111348
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7400895 656947 14730199 7400895 5.10 1126.56 50.24 50.24 51809500625 53.29 53.29 51809500625
17 SDN 099220 16 1484 5 -18 -1.20 29983997 14708236 63779190 29983997 -1.20 203.86 47.01 47.01 49088092121 51.86 51.86 49088092121
18 케이쓰리아이 431190 17 5460 2 270 5.20 3709581 5721812 7486442 3709581 5.20 64.83 49.55 49.55 21048229300 51.49 51.49 21048229300
19 에스에너지 095910 18 1876 2 204 12.20 9824615 682856 20799762 9824615 12.20 1438.75 47.23 47.23 19506642052 49.99 49.99 19506642052
20 LK삼양 225190 19 2650 2 155 6.21 24527607 2628378 50748440 24527607 6.21 933.18 48.33 48.33 67182632313 49.96 49.96 67182632313
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4136660 213974 8312766 4136660 18.23 1933.25 49.76 49.76 67239504220 49.90 49.90 67239504220
22 대성파인텍 104040 21 1135 2 33 2.99 21009525 5904052 47224987 21009525 2.99 355.85 44.49 44.49 26288485211 49.05 49.05 26288485211
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29236164 17335492 60400000 29236164 1.77 168.65 48.40 48.40 118281845817 48.53 48.53 118281845817
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9844999 169303 21102977 9844999 21.30 5815.02 46.65 46.65 41267797086 47.70 47.70 41267797086
26 메타바이오메드 059210 25 5980 2 460 8.33 9886373 4086945 23862351 9886373 8.33 241.90 41.43 41.43 59761189965 41.88 41.88 59761189965
27 마니커 027740 26 1110 1 256 29.98 25185898 90421 63511228 25185898 29.98 9999.99 39.66 39.66 27610401118 39.17 39.17 27610401118
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2279420 10923235 6004457 2279420 -0.61 20.87 37.96 37.96 45355899335 38.38 38.38 45355899335
29 네오이뮨텍 950220 28 1525 2 240 18.68 37235779 1126569 98867465 37235779 18.68 3305.24 37.66 37.66 55919496700 37.09 37.09 55919496700
30 엠에스씨 009780 29 8930 2 1000 12.61 6121688 2155063 17600000 6121688 12.61 284.06 34.78 34.78 56817480480 36.15 36.15 56817480480
31 미트박스 475460 30 12010 2 200 1.69 1767715 139293 5587025 1767715 1.69 1269.06 31.64 31.64 22432054505 33.43 33.43 22432054505

31
top30/20250519/top30-atvtr-20250519-163002.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
흥국화재우,000545,1,10160,2,120,1.20,2499839,832976,768000,2499839,1.20,300.11,325.50,325.50,29635005555,379.80,379.80,29635005555
이뮨온시아,424870,2,7500,2,3900,108.33,197527988,0,73004309,197527988,108.33,0.00,270.57,270.57,1393439344555,254.49,254.49,1393439344555
한싹,430690,3,6110,2,110,1.83,11517510,553608,10895327,11517510,1.83,2080.45,105.71,105.71,75686551000,113.69,113.69,75686551000
메디콕스,054180,4,210,5,-17,-7.49,74927384,2928354,82878283,74927384,-7.49,2558.69,90.41,90.41,18308113717,105.19,105.19,18308113717
마니커에프앤지,195500,5,3880,2,425,12.30,13248828,79165,15978000,13248828,12.30,9999.99,82.92,82.92,52618910752,84.88,84.88,52618910752
한진칼우,18064K,6,36750,5,-8750,-19.23,408964,848819,536766,408964,-19.23,48.18,76.19,76.19,15467222025,78.41,78.41,15467222025
랩지노믹스,084650,7,2550,2,405,18.88,55314178,954784,74239990,55314178,18.88,5793.37,74.51,74.51,138969158589,73.41,73.41,138969158589
하림,136480,8,3800,2,765,25.21,78506580,386059,106209702,78506580,25.21,9999.99,73.92,73.92,287216275149,71.16,71.16,287216275149
티씨머티리얼즈,125020,9,6110,2,170,2.86,21940113,6826636,34227815,21940113,2.86,321.39,64.10,64.10,137324111330,65.66,65.66,137324111330
센코,347000,10,2650,5,-110,-3.99,19922885,28855868,33004976,19922885,-3.99,69.04,60.36,60.36,57228758368,65.43,65.43,57228758368
수젠텍,253840,11,7160,1,1650,29.95,11409118,137934,16743200,11409118,29.95,8271.43,68.14,68.14,77911655560,64.99,64.99,77911655560
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5824650,14372724,9669449,5824650,-5.99,40.53,60.24,60.24,122528981320,63.58,63.58,122528981320
원익홀딩스,030530,13,5310,2,725,15.81,48983431,6691608,77237981,48983431,15.81,732.01,63.42,63.42,260079351528,63.41,63.41,260079351528
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7402360,656947,14730199,7402360,5.10,1126.78,50.25,50.25,51819125675,53.30,53.30,51819125675
SDN,099220,16,1484,5,-18,-1.20,29988091,14708236,63779190,29988091,-1.20,203.89,47.02,47.02,49094155335,51.87,51.87,49094155335
케이쓰리아이,431190,17,5460,2,270,5.20,3711311,5721812,7486442,3711311,5.20,64.86,49.57,49.57,21057588600,51.52,51.52,21057588600
에스에너지,095910,18,1876,2,204,12.20,9824740,682856,20799762,9824740,12.20,1438.77,47.23,47.23,19506876302,49.99,49.99,19506876302
LK삼양,225190,19,2650,2,155,6.21,24535236,2628378,50748440,24535236,6.21,933.47,48.35,48.35,67202582148,49.97,49.97,67202582148
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4136940,213974,8312766,4136940,18.23,1933.38,49.77,49.77,67244012220,49.90,49.90,67244012220
대성파인텍,104040,21,1135,2,33,2.99,21009957,5904052,47224987,21009957,2.99,355.86,44.49,44.49,26288974235,49.05,49.05,26288974235
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29248782,17335492,60400000,29248782,1.77,168.72,48.43,48.43,118332885627,48.55,48.55,118332885627
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9857119,169303,21102977,9857119,21.30,5822.18,46.71,46.71,41316398286,47.75,47.75,41316398286
메타바이오메드,059210,25,5980,2,460,8.33,9888003,4086945,23862351,9888003,8.33,241.94,41.44,41.44,59770872165,41.89,41.89,59770872165
마니커,027740,26,1110,1,256,29.98,25185898,90421,63511228,25185898,29.98,9999.99,39.66,39.66,27610401118,39.17,39.17,27610401118
한국피아이엠,448900,27,19680,5,-120,-0.61,2280324,10923235,6004457,2280324,-0.61,20.88,37.98,37.98,45373626775,38.40,38.40,45373626775
네오이뮨텍,950220,28,1525,2,240,18.68,37264651,1126569,98867465,37264651,18.68,3307.80,37.69,37.69,55962602596,37.12,37.12,55962602596
엠에스씨,009780,29,8930,2,1000,12.61,6125244,2155063,17600000,6125244,12.61,284.23,34.80,34.80,56848844400,36.17,36.17,56848844400
미트박스,475460,30,12010,2,200,1.69,1767988,139293,5587025,1767988,1.69,1269.26,31.64,31.64,22435305935,33.44,33.44,22435305935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2499839 832976 768000 2499839 1.20 300.11 325.50 325.50 29635005555 379.80 379.80 29635005555
3 이뮨온시아 424870 2 7500 2 3900 108.33 197527988 0 73004309 197527988 108.33 0.00 270.57 270.57 1393439344555 254.49 254.49 1393439344555
4 한싹 430690 3 6110 2 110 1.83 11517510 553608 10895327 11517510 1.83 2080.45 105.71 105.71 75686551000 113.69 113.69 75686551000
5 메디콕스 054180 4 210 5 -17 -7.49 74927384 2928354 82878283 74927384 -7.49 2558.69 90.41 90.41 18308113717 105.19 105.19 18308113717
6 마니커에프앤지 195500 5 3880 2 425 12.30 13248828 79165 15978000 13248828 12.30 9999.99 82.92 82.92 52618910752 84.88 84.88 52618910752
7 한진칼우 18064K 6 36750 5 -8750 -19.23 408964 848819 536766 408964 -19.23 48.18 76.19 76.19 15467222025 78.41 78.41 15467222025
8 랩지노믹스 084650 7 2550 2 405 18.88 55314178 954784 74239990 55314178 18.88 5793.37 74.51 74.51 138969158589 73.41 73.41 138969158589
9 하림 136480 8 3800 2 765 25.21 78506580 386059 106209702 78506580 25.21 9999.99 73.92 73.92 287216275149 71.16 71.16 287216275149
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21940113 6826636 34227815 21940113 2.86 321.39 64.10 64.10 137324111330 65.66 65.66 137324111330
11 센코 347000 10 2650 5 -110 -3.99 19922885 28855868 33004976 19922885 -3.99 69.04 60.36 60.36 57228758368 65.43 65.43 57228758368
12 수젠텍 253840 11 7160 1 1650 29.95 11409118 137934 16743200 11409118 29.95 8271.43 68.14 68.14 77911655560 64.99 64.99 77911655560
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5824650 14372724 9669449 5824650 -5.99 40.53 60.24 60.24 122528981320 63.58 63.58 122528981320
14 원익홀딩스 030530 13 5310 2 725 15.81 48983431 6691608 77237981 48983431 15.81 732.01 63.42 63.42 260079351528 63.41 63.41 260079351528
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7402360 656947 14730199 7402360 5.10 1126.78 50.25 50.25 51819125675 53.30 53.30 51819125675
17 SDN 099220 16 1484 5 -18 -1.20 29988091 14708236 63779190 29988091 -1.20 203.89 47.02 47.02 49094155335 51.87 51.87 49094155335
18 케이쓰리아이 431190 17 5460 2 270 5.20 3711311 5721812 7486442 3711311 5.20 64.86 49.57 49.57 21057588600 51.52 51.52 21057588600
19 에스에너지 095910 18 1876 2 204 12.20 9824740 682856 20799762 9824740 12.20 1438.77 47.23 47.23 19506876302 49.99 49.99 19506876302
20 LK삼양 225190 19 2650 2 155 6.21 24535236 2628378 50748440 24535236 6.21 933.47 48.35 48.35 67202582148 49.97 49.97 67202582148
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4136940 213974 8312766 4136940 18.23 1933.38 49.77 49.77 67244012220 49.90 49.90 67244012220
22 대성파인텍 104040 21 1135 2 33 2.99 21009957 5904052 47224987 21009957 2.99 355.86 44.49 44.49 26288974235 49.05 49.05 26288974235
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29248782 17335492 60400000 29248782 1.77 168.72 48.43 48.43 118332885627 48.55 48.55 118332885627
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9857119 169303 21102977 9857119 21.30 5822.18 46.71 46.71 41316398286 47.75 47.75 41316398286
26 메타바이오메드 059210 25 5980 2 460 8.33 9888003 4086945 23862351 9888003 8.33 241.94 41.44 41.44 59770872165 41.89 41.89 59770872165
27 마니커 027740 26 1110 1 256 29.98 25185898 90421 63511228 25185898 29.98 9999.99 39.66 39.66 27610401118 39.17 39.17 27610401118
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2280324 10923235 6004457 2280324 -0.61 20.88 37.98 37.98 45373626775 38.40 38.40 45373626775
29 네오이뮨텍 950220 28 1525 2 240 18.68 37264651 1126569 98867465 37264651 18.68 3307.80 37.69 37.69 55962602596 37.12 37.12 55962602596
30 엠에스씨 009780 29 8930 2 1000 12.61 6125244 2155063 17600000 6125244 12.61 284.23 34.80 34.80 56848844400 36.17 36.17 56848844400
31 미트박스 475460 30 12010 2 200 1.69 1767988 139293 5587025 1767988 1.69 1269.26 31.64 31.64 22435305935 33.44 33.44 22435305935

31
top30/20250519/top30-atvtr-20250519-164002.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
흥국화재우,000545,1,10160,2,120,1.20,2502373,832976,768000,2502373,1.20,300.41,325.83,325.83,29660016135,380.12,380.12,29660016135
이뮨온시아,424870,2,7500,2,3900,108.33,197690292,0,73004309,197690292,108.33,0.00,270.79,270.79,1394656624555,254.72,254.72,1394656624555
한싹,430690,3,6110,2,110,1.83,11519662,553608,10895327,11519662,1.83,2080.83,105.73,105.73,75699699720,113.71,113.71,75699699720
메디콕스,054180,4,210,5,-17,-7.49,75004965,2928354,82878283,75004965,-7.49,2561.34,90.50,90.50,18323862660,105.28,105.28,18323862660
마니커에프앤지,195500,5,3880,2,425,12.30,13298221,79165,15978000,13298221,12.30,9999.99,83.23,83.23,52816976682,85.20,85.20,52816976682
한진칼우,18064K,6,36750,5,-8750,-19.23,409399,848819,536766,409399,-19.23,48.23,76.27,76.27,15483230025,78.49,78.49,15483230025
랩지노믹스,084650,7,2550,2,405,18.88,55327345,954784,74239990,55327345,18.88,5794.75,74.52,74.52,139002734439,73.43,73.43,139002734439
하림,136480,8,3800,2,765,25.21,78587620,386059,106209702,78587620,25.21,9999.99,73.99,73.99,287525442749,71.24,71.24,287525442749
티씨머티리얼즈,125020,9,6110,2,170,2.86,21940113,6826636,34227815,21940113,2.86,321.39,64.10,64.10,137324111330,65.66,65.66,137324111330
센코,347000,10,2650,5,-110,-3.99,19934134,28855868,33004976,19934134,-3.99,69.08,60.40,60.40,57259074423,65.47,65.47,57259074423
수젠텍,253840,11,7160,1,1650,29.95,11411206,137934,16743200,11411206,29.95,8272.95,68.15,68.15,77926605640,65.00,65.00,77926605640
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5832510,14372724,9669449,5832510,-5.99,40.58,60.32,60.32,122686102720,63.66,63.66,122686102720
원익홀딩스,030530,13,5310,2,725,15.81,49009900,6691608,77237981,49009900,15.81,732.41,63.45,63.45,260217784398,63.45,63.45,260217784398
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7405126,656947,14730199,7405126,5.10,1127.20,50.27,50.27,51837215315,53.32,53.32,51837215315
SDN,099220,16,1484,5,-18,-1.20,29991532,14708236,63779190,29991532,-1.20,203.91,47.02,47.02,49099241133,51.88,51.88,49099241133
케이쓰리아이,431190,17,5460,2,270,5.20,3712943,5721812,7486442,3712943,5.20,64.89,49.60,49.60,21066401400,51.54,51.54,21066401400
에스에너지,095910,18,1876,2,204,12.20,9824930,682856,20799762,9824930,12.20,1438.80,47.24,47.24,19507229512,49.99,49.99,19507229512
LK삼양,225190,19,2650,2,155,6.21,24542533,2628378,50748440,24542533,6.21,933.75,48.36,48.36,67221736773,49.99,49.99,67221736773
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4137684,213974,8312766,4137684,18.23,1933.73,49.78,49.78,67255923660,49.91,49.91,67255923660
대성파인텍,104040,21,1135,2,33,2.99,21012595,5904052,47224987,21012595,2.99,355.90,44.49,44.49,26291944623,49.05,49.05,26291944623
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29259714,17335492,60400000,29259714,1.77,168.79,48.44,48.44,118377105567,48.57,48.57,118377105567
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9869134,169303,21102977,9869134,21.30,5829.27,46.77,46.77,41364578436,47.81,47.81,41364578436
메타바이오메드,059210,25,5980,2,460,8.33,9889846,4086945,23862351,9889846,8.33,241.99,41.45,41.45,59781838015,41.89,41.89,59781838015
마니커,027740,26,1110,1,256,29.98,25185926,90421,63511228,25185926,29.98,9999.99,39.66,39.66,27610432198,39.17,39.17,27610432198
한국피아이엠,448900,27,19680,5,-120,-0.61,2281007,10923235,6004457,2281007,-0.61,20.88,37.99,37.99,45387034065,38.41,38.41,45387034065
네오이뮨텍,950220,28,1525,2,240,18.68,37294982,1126569,98867465,37294982,18.68,3310.49,37.72,37.72,56007886779,37.15,37.15,56007886779
엠에스씨,009780,29,8930,2,1000,12.61,6125897,2155063,17600000,6125897,12.61,284.26,34.81,34.81,56854610390,36.17,36.17,56854610390
미트박스,475460,30,12010,2,200,1.69,1768489,139293,5587025,1768489,1.69,1269.62,31.65,31.65,22441262825,33.44,33.44,22441262825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2502373 832976 768000 2502373 1.20 300.41 325.83 325.83 29660016135 380.12 380.12 29660016135
3 이뮨온시아 424870 2 7500 2 3900 108.33 197690292 0 73004309 197690292 108.33 0.00 270.79 270.79 1394656624555 254.72 254.72 1394656624555
4 한싹 430690 3 6110 2 110 1.83 11519662 553608 10895327 11519662 1.83 2080.83 105.73 105.73 75699699720 113.71 113.71 75699699720
5 메디콕스 054180 4 210 5 -17 -7.49 75004965 2928354 82878283 75004965 -7.49 2561.34 90.50 90.50 18323862660 105.28 105.28 18323862660
6 마니커에프앤지 195500 5 3880 2 425 12.30 13298221 79165 15978000 13298221 12.30 9999.99 83.23 83.23 52816976682 85.20 85.20 52816976682
7 한진칼우 18064K 6 36750 5 -8750 -19.23 409399 848819 536766 409399 -19.23 48.23 76.27 76.27 15483230025 78.49 78.49 15483230025
8 랩지노믹스 084650 7 2550 2 405 18.88 55327345 954784 74239990 55327345 18.88 5794.75 74.52 74.52 139002734439 73.43 73.43 139002734439
9 하림 136480 8 3800 2 765 25.21 78587620 386059 106209702 78587620 25.21 9999.99 73.99 73.99 287525442749 71.24 71.24 287525442749
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21940113 6826636 34227815 21940113 2.86 321.39 64.10 64.10 137324111330 65.66 65.66 137324111330
11 센코 347000 10 2650 5 -110 -3.99 19934134 28855868 33004976 19934134 -3.99 69.08 60.40 60.40 57259074423 65.47 65.47 57259074423
12 수젠텍 253840 11 7160 1 1650 29.95 11411206 137934 16743200 11411206 29.95 8272.95 68.15 68.15 77926605640 65.00 65.00 77926605640
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5832510 14372724 9669449 5832510 -5.99 40.58 60.32 60.32 122686102720 63.66 63.66 122686102720
14 원익홀딩스 030530 13 5310 2 725 15.81 49009900 6691608 77237981 49009900 15.81 732.41 63.45 63.45 260217784398 63.45 63.45 260217784398
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7405126 656947 14730199 7405126 5.10 1127.20 50.27 50.27 51837215315 53.32 53.32 51837215315
17 SDN 099220 16 1484 5 -18 -1.20 29991532 14708236 63779190 29991532 -1.20 203.91 47.02 47.02 49099241133 51.88 51.88 49099241133
18 케이쓰리아이 431190 17 5460 2 270 5.20 3712943 5721812 7486442 3712943 5.20 64.89 49.60 49.60 21066401400 51.54 51.54 21066401400
19 에스에너지 095910 18 1876 2 204 12.20 9824930 682856 20799762 9824930 12.20 1438.80 47.24 47.24 19507229512 49.99 49.99 19507229512
20 LK삼양 225190 19 2650 2 155 6.21 24542533 2628378 50748440 24542533 6.21 933.75 48.36 48.36 67221736773 49.99 49.99 67221736773
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4137684 213974 8312766 4137684 18.23 1933.73 49.78 49.78 67255923660 49.91 49.91 67255923660
22 대성파인텍 104040 21 1135 2 33 2.99 21012595 5904052 47224987 21012595 2.99 355.90 44.49 44.49 26291944623 49.05 49.05 26291944623
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29259714 17335492 60400000 29259714 1.77 168.79 48.44 48.44 118377105567 48.57 48.57 118377105567
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9869134 169303 21102977 9869134 21.30 5829.27 46.77 46.77 41364578436 47.81 47.81 41364578436
26 메타바이오메드 059210 25 5980 2 460 8.33 9889846 4086945 23862351 9889846 8.33 241.99 41.45 41.45 59781838015 41.89 41.89 59781838015
27 마니커 027740 26 1110 1 256 29.98 25185926 90421 63511228 25185926 29.98 9999.99 39.66 39.66 27610432198 39.17 39.17 27610432198
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2281007 10923235 6004457 2281007 -0.61 20.88 37.99 37.99 45387034065 38.41 38.41 45387034065
29 네오이뮨텍 950220 28 1525 2 240 18.68 37294982 1126569 98867465 37294982 18.68 3310.49 37.72 37.72 56007886779 37.15 37.15 56007886779
30 엠에스씨 009780 29 8930 2 1000 12.61 6125897 2155063 17600000 6125897 12.61 284.26 34.81 34.81 56854610390 36.17 36.17 56854610390
31 미트박스 475460 30 12010 2 200 1.69 1768489 139293 5587025 1768489 1.69 1269.62 31.65 31.65 22441262825 33.44 33.44 22441262825

31
top30/20250519/top30-atvtr-20250519-165002.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
흥국화재우,000545,1,10160,2,120,1.20,2506312,832976,768000,2506312,1.20,300.89,326.34,326.34,29698381995,380.61,380.61,29698381995
이뮨온시아,424870,2,7500,2,3900,108.33,197817612,0,73004309,197817612,108.33,0.00,270.97,270.97,1395601338955,254.89,254.89,1395601338955
한싹,430690,3,6110,2,110,1.83,11522910,553608,10895327,11522910,1.83,2081.42,105.76,105.76,75719447560,113.74,113.74,75719447560
메디콕스,054180,4,210,5,-17,-7.49,75019800,2928354,82878283,75019800,-7.49,2561.84,90.52,90.52,18326903835,105.30,105.30,18326903835
마니커에프앤지,195500,5,3880,2,425,12.30,13329317,79165,15978000,13329317,12.30,9999.99,83.42,83.42,52941982602,85.40,85.40,52941982602
한진칼우,18064K,6,36750,5,-8750,-19.23,409647,848819,536766,409647,-19.23,48.26,76.32,76.32,15492319225,78.54,78.54,15492319225
랩지노믹스,084650,7,2550,2,405,18.88,55343402,954784,74239990,55343402,18.88,5796.43,74.55,74.55,139043519219,73.45,73.45,139043519219
하림,136480,8,3800,2,765,25.21,78698729,386059,106209702,78698729,25.21,9999.99,74.10,74.10,287947656949,71.35,71.35,287947656949
티씨머티리얼즈,125020,9,6110,2,170,2.86,21950987,6826636,34227815,21950987,2.86,321.55,64.13,64.13,137389464070,65.70,65.70,137389464070
센코,347000,10,2650,5,-110,-3.99,19938285,28855868,33004976,19938285,-3.99,69.10,60.41,60.41,57270199103,65.48,65.48,57270199103
수젠텍,253840,11,7160,1,1650,29.95,11411894,137934,16743200,11411894,29.95,8273.45,68.16,68.16,77931531720,65.01,65.01,77931531720
로킷헬스케어,376900,12,19930,5,-1270,-5.99,5836683,14372724,9669449,5836683,-5.99,40.61,60.36,60.36,122769270610,63.71,63.71,122769270610
원익홀딩스,030530,13,5310,2,725,15.81,49048366,6691608,77237981,49048366,15.81,732.98,63.50,63.50,260418192258,63.50,63.50,260418192258
PLUS 차이나AI테크TOP10,0047N0,14,10225,2,55,0.54,474131,371277,750000,474131,0.54,127.70,63.22,63.22,4813931817,62.77,62.77,4813931817
유비벨록스,089850,15,6600,2,320,5.10,7407261,656947,14730199,7407261,5.10,1127.53,50.29,50.29,51851156865,53.33,53.33,51851156865
SDN,099220,16,1484,5,-18,-1.20,29996496,14708236,63779190,29996496,-1.20,203.94,47.03,47.03,49106577925,51.88,51.88,49106577925
케이쓰리아이,431190,17,5460,2,270,5.20,3713952,5721812,7486442,3713952,5.20,64.91,49.61,49.61,21071860090,51.55,51.55,21071860090
LK삼양,225190,18,2650,2,155,6.21,24551960,2628378,50748440,24551960,6.21,934.11,48.38,48.38,67246435513,50.00,50.00,67246435513
에스에너지,095910,19,1876,2,204,12.20,9825160,682856,20799762,9825160,12.20,1438.83,47.24,47.24,19507656852,49.99,49.99,19507656852
마이크로컨텍솔,098120,20,16210,2,2500,18.23,4138420,213974,8312766,4138420,18.23,1934.08,49.78,49.78,67267662860,49.92,49.92,67267662860
대성파인텍,104040,21,1135,2,33,2.99,21013120,5904052,47224987,21013120,2.99,355.91,44.50,44.50,26292535773,49.05,49.05,26292535773
KODEX 코스닥150선물인버스,251340,22,4035,2,70,1.77,29271713,17335492,60400000,29271713,1.77,168.85,48.46,48.46,118425581527,48.59,48.59,118425581527
에브리봇,270660,23,17760,2,1210,7.31,5571134,2595954,12261742,5571134,7.31,214.61,45.44,45.44,104280300490,47.89,47.89,104280300490
셀리드,299660,24,4100,2,720,21.30,9874283,169303,21102977,9874283,21.30,5832.31,46.79,46.79,41385303161,47.83,47.83,41385303161
메타바이오메드,059210,25,5980,2,460,8.33,9890849,4086945,23862351,9890849,8.33,242.01,41.45,41.45,59787805865,41.90,41.90,59787805865
마니커,027740,26,1110,1,256,29.98,25185926,90421,63511228,25185926,29.98,9999.99,39.66,39.66,27610432198,39.17,39.17,27610432198
한국피아이엠,448900,27,19680,5,-120,-0.61,2283845,10923235,6004457,2283845,-0.61,20.91,38.04,38.04,45442689135,38.46,38.46,45442689135
네오이뮨텍,950220,28,1525,2,240,18.68,37307897,1126569,98867465,37307897,18.68,3311.64,37.74,37.74,56027285109,37.16,37.16,56027285109
엠에스씨,009780,29,8930,2,1000,12.61,6127155,2155063,17600000,6127155,12.61,284.31,34.81,34.81,56865794010,36.18,36.18,56865794010
미트박스,475460,30,12010,2,200,1.69,1768873,139293,5587025,1768873,1.69,1269.89,31.66,31.66,22445832425,33.45,33.45,22445832425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 10160 2 120 1.20 2506312 832976 768000 2506312 1.20 300.89 326.34 326.34 29698381995 380.61 380.61 29698381995
3 이뮨온시아 424870 2 7500 2 3900 108.33 197817612 0 73004309 197817612 108.33 0.00 270.97 270.97 1395601338955 254.89 254.89 1395601338955
4 한싹 430690 3 6110 2 110 1.83 11522910 553608 10895327 11522910 1.83 2081.42 105.76 105.76 75719447560 113.74 113.74 75719447560
5 메디콕스 054180 4 210 5 -17 -7.49 75019800 2928354 82878283 75019800 -7.49 2561.84 90.52 90.52 18326903835 105.30 105.30 18326903835
6 마니커에프앤지 195500 5 3880 2 425 12.30 13329317 79165 15978000 13329317 12.30 9999.99 83.42 83.42 52941982602 85.40 85.40 52941982602
7 한진칼우 18064K 6 36750 5 -8750 -19.23 409647 848819 536766 409647 -19.23 48.26 76.32 76.32 15492319225 78.54 78.54 15492319225
8 랩지노믹스 084650 7 2550 2 405 18.88 55343402 954784 74239990 55343402 18.88 5796.43 74.55 74.55 139043519219 73.45 73.45 139043519219
9 하림 136480 8 3800 2 765 25.21 78698729 386059 106209702 78698729 25.21 9999.99 74.10 74.10 287947656949 71.35 71.35 287947656949
10 티씨머티리얼즈 125020 9 6110 2 170 2.86 21950987 6826636 34227815 21950987 2.86 321.55 64.13 64.13 137389464070 65.70 65.70 137389464070
11 센코 347000 10 2650 5 -110 -3.99 19938285 28855868 33004976 19938285 -3.99 69.10 60.41 60.41 57270199103 65.48 65.48 57270199103
12 수젠텍 253840 11 7160 1 1650 29.95 11411894 137934 16743200 11411894 29.95 8273.45 68.16 68.16 77931531720 65.01 65.01 77931531720
13 로킷헬스케어 376900 12 19930 5 -1270 -5.99 5836683 14372724 9669449 5836683 -5.99 40.61 60.36 60.36 122769270610 63.71 63.71 122769270610
14 원익홀딩스 030530 13 5310 2 725 15.81 49048366 6691608 77237981 49048366 15.81 732.98 63.50 63.50 260418192258 63.50 63.50 260418192258
15 PLUS 차이나AI테크TOP10 0047N0 14 10225 2 55 0.54 474131 371277 750000 474131 0.54 127.70 63.22 63.22 4813931817 62.77 62.77 4813931817
16 유비벨록스 089850 15 6600 2 320 5.10 7407261 656947 14730199 7407261 5.10 1127.53 50.29 50.29 51851156865 53.33 53.33 51851156865
17 SDN 099220 16 1484 5 -18 -1.20 29996496 14708236 63779190 29996496 -1.20 203.94 47.03 47.03 49106577925 51.88 51.88 49106577925
18 케이쓰리아이 431190 17 5460 2 270 5.20 3713952 5721812 7486442 3713952 5.20 64.91 49.61 49.61 21071860090 51.55 51.55 21071860090
19 LK삼양 225190 18 2650 2 155 6.21 24551960 2628378 50748440 24551960 6.21 934.11 48.38 48.38 67246435513 50.00 50.00 67246435513
20 에스에너지 095910 19 1876 2 204 12.20 9825160 682856 20799762 9825160 12.20 1438.83 47.24 47.24 19507656852 49.99 49.99 19507656852
21 마이크로컨텍솔 098120 20 16210 2 2500 18.23 4138420 213974 8312766 4138420 18.23 1934.08 49.78 49.78 67267662860 49.92 49.92 67267662860
22 대성파인텍 104040 21 1135 2 33 2.99 21013120 5904052 47224987 21013120 2.99 355.91 44.50 44.50 26292535773 49.05 49.05 26292535773
23 KODEX 코스닥150선물인버스 251340 22 4035 2 70 1.77 29271713 17335492 60400000 29271713 1.77 168.85 48.46 48.46 118425581527 48.59 48.59 118425581527
24 에브리봇 270660 23 17760 2 1210 7.31 5571134 2595954 12261742 5571134 7.31 214.61 45.44 45.44 104280300490 47.89 47.89 104280300490
25 셀리드 299660 24 4100 2 720 21.30 9874283 169303 21102977 9874283 21.30 5832.31 46.79 46.79 41385303161 47.83 47.83 41385303161
26 메타바이오메드 059210 25 5980 2 460 8.33 9890849 4086945 23862351 9890849 8.33 242.01 41.45 41.45 59787805865 41.90 41.90 59787805865
27 마니커 027740 26 1110 1 256 29.98 25185926 90421 63511228 25185926 29.98 9999.99 39.66 39.66 27610432198 39.17 39.17 27610432198
28 한국피아이엠 448900 27 19680 5 -120 -0.61 2283845 10923235 6004457 2283845 -0.61 20.91 38.04 38.04 45442689135 38.46 38.46 45442689135
29 네오이뮨텍 950220 28 1525 2 240 18.68 37307897 1126569 98867465 37307897 18.68 3311.64 37.74 37.74 56027285109 37.16 37.16 56027285109
30 엠에스씨 009780 29 8930 2 1000 12.61 6127155 2155063 17600000 6127155 12.61 284.31 34.81 34.81 56865794010 36.18 36.18 56865794010
31 미트박스 475460 30 12010 2 200 1.69 1768873 139293 5587025 1768873 1.69 1269.89 31.66 31.66 22445832425 33.45 33.45 22445832425

31
top30/20250519/top30-av-20250519-090000.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
청호ICT,012600,1,198,3,0,0.00,54883,12211203,46634517,54883,0.00,0.45,0.12,0.12,10866834,0.12,0.12,10866834
티씨머티리얼즈,125020,2,5940,3,0,0.00,44830,6826636,34227815,44830,0.00,0.66,0.13,0.13,266290200,0.13,0.13,266290200
파루,043200,3,985,3,0,0.00,37738,27996800,41804315,37738,0.00,0.13,0.09,0.09,37171930,0.09,0.09,37171930
한국수출포장,002200,4,2800,3,0,0.00,35000,21094,40000000,35000,0.00,165.92,0.09,0.09,98000000,0.09,0.09,98000000
사조동아원,008040,5,1073,3,0,0.00,26711,19244620,141144600,26711,0.00,0.14,0.02,0.02,28660903,0.02,0.02,28660903
동양철관,008970,6,1368,3,0,0.00,17829,19979396,159323019,17829,0.00,0.09,0.01,0.01,24390072,0.01,0.01,24390072
우리로,046970,7,1393,3,0,0.00,17000,1090668,43824999,17000,0.00,1.56,0.04,0.04,23681000,0.04,0.04,23681000
SKAI,357880,8,2615,3,0,0.00,15000,1222522,34047953,15000,0.00,1.23,0.04,0.04,39225000,0.04,0.04,39225000
씨엔알리서치,359090,9,1025,3,0,0.00,13726,398548,56725891,13726,0.00,3.44,0.02,0.02,14069150,0.02,0.02,14069150
대영포장,014160,10,1390,3,0,0.00,12585,8013177,108394549,12585,0.00,0.16,0.01,0.01,17493150,0.01,0.01,17493150
에스엘에스바이오,246250,11,2635,3,0,0.00,12179,715133,15348206,12179,0.00,1.70,0.08,0.08,32091665,0.08,0.08,32091665
로킷헬스케어,376900,12,21200,3,0,0.00,11203,14372724,9669449,11203,0.00,0.08,0.12,0.12,237503600,0.12,0.12,237503600
넥스트아이,137940,13,1048,3,0,0.00,10361,15323373,85368992,10361,0.00,0.07,0.01,0.01,10858328,0.01,0.01,10858328
진원생명과학,011000,14,2215,3,0,0.00,10153,1300844,80039035,10153,0.00,0.78,0.01,0.01,22488895,0.01,0.01,22488895
우리기술,032820,15,2060,3,0,0.00,10145,73062896,164677432,10145,0.00,0.01,0.01,0.01,20898700,0.01,0.01,20898700
에스코넥,096630,16,702,3,0,0.00,9856,25410770,79381616,9856,0.00,0.04,0.01,0.01,6918912,0.01,0.01,6918912
KODEX 200선물인버스2X,252670,17,2020,3,0,0.00,8346,72353664,624200000,8346,0.00,0.01,0.00,0.00,16858920,0.00,0.00,16858920
메이슨캐피탈,021880,18,458,3,0,0.00,8083,145515120,152184408,8083,0.00,0.01,0.01,0.01,3702014,0.01,0.01,3702014
엔젠바이오,354200,19,2200,3,0,0.00,7892,621374,19818734,7892,0.00,1.27,0.04,0.04,17362400,0.04,0.04,17362400
ACE 테슬라밸류체인액티브,457480,20,15030,3,0,0.00,7792,3769734,82750000,7792,0.00,0.21,0.01,0.01,117113760,0.01,0.01,117113760
SDN,099220,21,1502,3,0,0.00,7468,14708236,63779190,7468,0.00,0.05,0.01,0.01,11216936,0.01,0.01,11216936
한국피아이엠,448900,22,19800,3,0,0.00,7467,10923235,6004457,7467,0.00,0.07,0.12,0.12,147846600,0.12,0.12,147846600
오리엔트정공,065500,23,7990,3,0,0.00,7046,5428742,31742912,7046,0.00,0.13,0.02,0.02,56297540,0.02,0.02,56297540
LK삼양,225190,24,2495,3,0,0.00,6108,2628378,50748440,6108,0.00,0.23,0.01,0.01,15239460,0.01,0.01,15239460
KODEX 미국S&P500(H),449180,25,13610,3,0,0.00,6000,298057,52550000,6000,0.00,2.01,0.01,0.01,81660000,0.01,0.01,81660000
프롬바이오,377220,26,3025,3,0,0.00,5163,12752862,28310000,5163,0.00,0.04,0.02,0.02,15618075,0.02,0.02,15618075
아이씨티케이,456010,27,17530,3,0,0.00,4984,2940440,13420676,4984,0.00,0.17,0.04,0.04,87369520,0.04,0.04,87369520
동방메디컬,240550,28,10820,3,0,0.00,4470,883010,20774940,4470,0.00,0.51,0.02,0.02,48365400,0.02,0.02,48365400
TIGER 미국배당다우존스타겟커버드콜2호,458760,29,9640,3,0,0.00,4188,334427,99500000,4188,0.00,1.25,0.00,0.00,40372320,0.00,0.00,40372320
쎄크,081180,30,14550,3,0,0.00,3746,2064477,8775535,3746,0.00,0.18,0.04,0.04,54504300,0.04,0.04,54504300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 청호ICT 012600 1 198 3 0 0.00 54883 12211203 46634517 54883 0.00 0.45 0.12 0.12 10866834 0.12 0.12 10866834
3 티씨머티리얼즈 125020 2 5940 3 0 0.00 44830 6826636 34227815 44830 0.00 0.66 0.13 0.13 266290200 0.13 0.13 266290200
4 파루 043200 3 985 3 0 0.00 37738 27996800 41804315 37738 0.00 0.13 0.09 0.09 37171930 0.09 0.09 37171930
5 한국수출포장 002200 4 2800 3 0 0.00 35000 21094 40000000 35000 0.00 165.92 0.09 0.09 98000000 0.09 0.09 98000000
6 사조동아원 008040 5 1073 3 0 0.00 26711 19244620 141144600 26711 0.00 0.14 0.02 0.02 28660903 0.02 0.02 28660903
7 동양철관 008970 6 1368 3 0 0.00 17829 19979396 159323019 17829 0.00 0.09 0.01 0.01 24390072 0.01 0.01 24390072
8 우리로 046970 7 1393 3 0 0.00 17000 1090668 43824999 17000 0.00 1.56 0.04 0.04 23681000 0.04 0.04 23681000
9 SKAI 357880 8 2615 3 0 0.00 15000 1222522 34047953 15000 0.00 1.23 0.04 0.04 39225000 0.04 0.04 39225000
10 씨엔알리서치 359090 9 1025 3 0 0.00 13726 398548 56725891 13726 0.00 3.44 0.02 0.02 14069150 0.02 0.02 14069150
11 대영포장 014160 10 1390 3 0 0.00 12585 8013177 108394549 12585 0.00 0.16 0.01 0.01 17493150 0.01 0.01 17493150
12 에스엘에스바이오 246250 11 2635 3 0 0.00 12179 715133 15348206 12179 0.00 1.70 0.08 0.08 32091665 0.08 0.08 32091665
13 로킷헬스케어 376900 12 21200 3 0 0.00 11203 14372724 9669449 11203 0.00 0.08 0.12 0.12 237503600 0.12 0.12 237503600
14 넥스트아이 137940 13 1048 3 0 0.00 10361 15323373 85368992 10361 0.00 0.07 0.01 0.01 10858328 0.01 0.01 10858328
15 진원생명과학 011000 14 2215 3 0 0.00 10153 1300844 80039035 10153 0.00 0.78 0.01 0.01 22488895 0.01 0.01 22488895
16 우리기술 032820 15 2060 3 0 0.00 10145 73062896 164677432 10145 0.00 0.01 0.01 0.01 20898700 0.01 0.01 20898700
17 에스코넥 096630 16 702 3 0 0.00 9856 25410770 79381616 9856 0.00 0.04 0.01 0.01 6918912 0.01 0.01 6918912
18 KODEX 200선물인버스2X 252670 17 2020 3 0 0.00 8346 72353664 624200000 8346 0.00 0.01 0.00 0.00 16858920 0.00 0.00 16858920
19 메이슨캐피탈 021880 18 458 3 0 0.00 8083 145515120 152184408 8083 0.00 0.01 0.01 0.01 3702014 0.01 0.01 3702014
20 엔젠바이오 354200 19 2200 3 0 0.00 7892 621374 19818734 7892 0.00 1.27 0.04 0.04 17362400 0.04 0.04 17362400
21 ACE 테슬라밸류체인액티브 457480 20 15030 3 0 0.00 7792 3769734 82750000 7792 0.00 0.21 0.01 0.01 117113760 0.01 0.01 117113760
22 SDN 099220 21 1502 3 0 0.00 7468 14708236 63779190 7468 0.00 0.05 0.01 0.01 11216936 0.01 0.01 11216936
23 한국피아이엠 448900 22 19800 3 0 0.00 7467 10923235 6004457 7467 0.00 0.07 0.12 0.12 147846600 0.12 0.12 147846600
24 오리엔트정공 065500 23 7990 3 0 0.00 7046 5428742 31742912 7046 0.00 0.13 0.02 0.02 56297540 0.02 0.02 56297540
25 LK삼양 225190 24 2495 3 0 0.00 6108 2628378 50748440 6108 0.00 0.23 0.01 0.01 15239460 0.01 0.01 15239460
26 KODEX 미국S&P500(H) 449180 25 13610 3 0 0.00 6000 298057 52550000 6000 0.00 2.01 0.01 0.01 81660000 0.01 0.01 81660000
27 프롬바이오 377220 26 3025 3 0 0.00 5163 12752862 28310000 5163 0.00 0.04 0.02 0.02 15618075 0.02 0.02 15618075
28 아이씨티케이 456010 27 17530 3 0 0.00 4984 2940440 13420676 4984 0.00 0.17 0.04 0.04 87369520 0.04 0.04 87369520
29 동방메디컬 240550 28 10820 3 0 0.00 4470 883010 20774940 4470 0.00 0.51 0.02 0.02 48365400 0.02 0.02 48365400
30 TIGER 미국배당다우존스타겟커버드콜2호 458760 29 9640 3 0 0.00 4188 334427 99500000 4188 0.00 1.25 0.00 0.00 40372320 0.00 0.00 40372320
31 쎄크 081180 30 14550 3 0 0.00 3746 2064477 8775535 3746 0.00 0.18 0.04 0.04 54504300 0.04 0.04 54504300

31
top30/20250519/top30-av-20250519-091000.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
이뮨온시아,424870,1,6280,2,2680,74.44,31164732,0,73004309,31164732,74.44,0.00,42.69,42.69,185453315715,40.45,40.45,185453315715
메디콕스,054180,2,256,2,29,12.78,13313549,2928354,82878283,13313549,12.78,454.64,16.06,16.06,3567964538,16.82,16.82,3567964538
SDN,099220,3,1719,2,217,14.45,12966743,14708236,63779190,12966743,14.45,88.16,20.33,20.33,21798597535,19.88,19.88,21798597535
KODEX 200선물인버스2X,252670,4,2045,2,25,1.24,12791203,72353664,624200000,12791203,1.24,17.68,2.05,2.05,26176711460,2.05,2.05,26176711460
마니커,027740,5,1094,2,240,28.10,6270257,90421,63511228,6270257,28.10,6934.51,9.87,9.87,6897646250,9.93,9.93,6897646250
하림,136480,6,3470,2,435,14.33,6255297,386059,106209702,6255297,14.33,1620.30,5.89,5.89,21817574850,5.92,5.92,21817574850
KODEX 코스닥150레버리지,233740,7,6750,5,-90,-1.32,4945205,29002272,271800000,4945205,-1.32,17.05,1.82,1.82,33102583440,1.80,1.80,33102583440
넥스트아이,137940,8,975,5,-73,-6.97,4777712,15323373,85368992,4777712,-6.97,31.18,5.60,5.60,5038068369,6.05,6.05,5038068369
우리기술,032820,9,2070,2,10,0.49,4767261,73062896,164677432,4767261,0.49,6.52,2.89,2.89,9904106148,2.91,2.91,9904106148
씨엔플러스,115530,10,523,1,120,29.78,4759143,3627085,67963000,4759143,29.78,131.21,7.00,7.00,2419846533,6.81,6.81,2419846533
비츠로시스,054220,11,386,5,-33,-7.88,4400962,29794792,59953081,4400962,-7.88,14.77,7.34,7.34,1796576407,7.76,7.76,1796576407
파루,043200,12,1055,2,70,7.11,4368031,27996800,41804315,4368031,7.11,15.60,10.45,10.45,4749628630,10.77,10.77,4749628630
KODEX 코스닥150선물인버스,251340,13,3995,2,30,0.76,4072198,17335492,60400000,4072198,0.76,23.49,6.74,6.74,16345542804,6.77,6.77,16345542804
신성이엔지,011930,14,1537,2,67,4.56,3419033,3146153,205848151,3419033,4.56,108.67,1.66,1.66,5271772155,1.67,1.67,5271772155
KODEX 인버스,114800,15,4330,2,25,0.58,3413432,9478715,131000000,3413432,0.58,36.01,2.61,2.61,14791012330,2.61,2.61,14791012330
메이슨캐피탈,021880,16,437,5,-21,-4.59,2952322,145515120,152184408,2952322,-4.59,2.03,1.94,1.94,1313993772,1.98,1.98,1313993772
유니슨,018000,17,1916,2,226,13.37,2917208,2849669,168635226,2917208,13.37,102.37,1.73,1.73,5427101307,1.68,1.68,5427101307
대성파인텍,104040,18,1163,2,61,5.54,2484292,5904052,47224987,2484292,5.54,42.08,5.26,5.26,2949553438,5.37,5.37,2949553438
KODEX 2차전지산업레버리지,462330,19,746,2,9,1.22,2364031,29907910,236900000,2364031,1.22,7.90,1.00,1.00,1747479809,0.99,0.99,1747479809
두산에너빌리티,034020,20,34200,5,-100,-0.29,2190358,17619218,640561146,2190358,-0.29,12.43,0.34,0.34,75254198450,0.34,0.34,75254198450
에스에너지,095910,21,2125,2,453,27.09,2184017,682856,20799762,2184017,27.09,319.84,10.50,10.50,4385341553,9.92,9.92,4385341553
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,100,5,-3,-2.91,1962586,26281722,1497000000,1962586,-2.91,7.47,0.13,0.13,196256617,0.13,0.13,196256617
마니커에프앤지,195500,23,3860,2,405,11.72,1872790,79165,15978000,1872790,11.72,2365.68,11.72,11.72,7445710037,12.07,12.07,7445710037
에스코넥,096630,24,758,2,56,7.98,1743542,25410770,79381616,1743542,7.98,6.86,2.20,2.20,1316799554,2.19,2.19,1316799554
랩지노믹스,084650,25,2245,2,100,4.66,1717758,954784,74239990,1717758,4.66,179.91,2.31,2.31,3921714242,2.35,2.35,3921714242
체리부로,066360,26,962,2,181,23.18,1582442,61471,47952015,1582442,23.18,2574.29,3.30,3.30,1457639717,3.16,3.16,1457639717
KODEX 레버리지,122630,27,16420,5,-215,-1.29,1543171,11307074,138400000,1543171,-1.29,13.65,1.12,1.12,25309043104,1.11,1.11,25309043104
더즌,462860,28,2935,5,-330,-10.11,1306531,913690,71413257,1306531,-10.11,142.99,1.83,1.83,3788950010,1.81,1.81,3788950010
마이크로컨텍솔,098120,29,15900,2,2190,15.97,1254822,213974,8312766,1254822,15.97,586.44,15.10,15.10,19776053960,14.96,14.96,19776053960
SK이터닉스,475150,30,20250,2,2000,10.96,1242934,943289,33754042,1242934,10.96,131.77,3.68,3.68,25412997315,3.72,3.72,25412997315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6280 2 2680 74.44 31164732 0 73004309 31164732 74.44 0.00 42.69 42.69 185453315715 40.45 40.45 185453315715
3 메디콕스 054180 2 256 2 29 12.78 13313549 2928354 82878283 13313549 12.78 454.64 16.06 16.06 3567964538 16.82 16.82 3567964538
4 SDN 099220 3 1719 2 217 14.45 12966743 14708236 63779190 12966743 14.45 88.16 20.33 20.33 21798597535 19.88 19.88 21798597535
5 KODEX 200선물인버스2X 252670 4 2045 2 25 1.24 12791203 72353664 624200000 12791203 1.24 17.68 2.05 2.05 26176711460 2.05 2.05 26176711460
6 마니커 027740 5 1094 2 240 28.10 6270257 90421 63511228 6270257 28.10 6934.51 9.87 9.87 6897646250 9.93 9.93 6897646250
7 하림 136480 6 3470 2 435 14.33 6255297 386059 106209702 6255297 14.33 1620.30 5.89 5.89 21817574850 5.92 5.92 21817574850
8 KODEX 코스닥150레버리지 233740 7 6750 5 -90 -1.32 4945205 29002272 271800000 4945205 -1.32 17.05 1.82 1.82 33102583440 1.80 1.80 33102583440
9 넥스트아이 137940 8 975 5 -73 -6.97 4777712 15323373 85368992 4777712 -6.97 31.18 5.60 5.60 5038068369 6.05 6.05 5038068369
10 우리기술 032820 9 2070 2 10 0.49 4767261 73062896 164677432 4767261 0.49 6.52 2.89 2.89 9904106148 2.91 2.91 9904106148
11 씨엔플러스 115530 10 523 1 120 29.78 4759143 3627085 67963000 4759143 29.78 131.21 7.00 7.00 2419846533 6.81 6.81 2419846533
12 비츠로시스 054220 11 386 5 -33 -7.88 4400962 29794792 59953081 4400962 -7.88 14.77 7.34 7.34 1796576407 7.76 7.76 1796576407
13 파루 043200 12 1055 2 70 7.11 4368031 27996800 41804315 4368031 7.11 15.60 10.45 10.45 4749628630 10.77 10.77 4749628630
14 KODEX 코스닥150선물인버스 251340 13 3995 2 30 0.76 4072198 17335492 60400000 4072198 0.76 23.49 6.74 6.74 16345542804 6.77 6.77 16345542804
15 신성이엔지 011930 14 1537 2 67 4.56 3419033 3146153 205848151 3419033 4.56 108.67 1.66 1.66 5271772155 1.67 1.67 5271772155
16 KODEX 인버스 114800 15 4330 2 25 0.58 3413432 9478715 131000000 3413432 0.58 36.01 2.61 2.61 14791012330 2.61 2.61 14791012330
17 메이슨캐피탈 021880 16 437 5 -21 -4.59 2952322 145515120 152184408 2952322 -4.59 2.03 1.94 1.94 1313993772 1.98 1.98 1313993772
18 유니슨 018000 17 1916 2 226 13.37 2917208 2849669 168635226 2917208 13.37 102.37 1.73 1.73 5427101307 1.68 1.68 5427101307
19 대성파인텍 104040 18 1163 2 61 5.54 2484292 5904052 47224987 2484292 5.54 42.08 5.26 5.26 2949553438 5.37 5.37 2949553438
20 KODEX 2차전지산업레버리지 462330 19 746 2 9 1.22 2364031 29907910 236900000 2364031 1.22 7.90 1.00 1.00 1747479809 0.99 0.99 1747479809
21 두산에너빌리티 034020 20 34200 5 -100 -0.29 2190358 17619218 640561146 2190358 -0.29 12.43 0.34 0.34 75254198450 0.34 0.34 75254198450
22 에스에너지 095910 21 2125 2 453 27.09 2184017 682856 20799762 2184017 27.09 319.84 10.50 10.50 4385341553 9.92 9.92 4385341553
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 100 5 -3 -2.91 1962586 26281722 1497000000 1962586 -2.91 7.47 0.13 0.13 196256617 0.13 0.13 196256617
24 마니커에프앤지 195500 23 3860 2 405 11.72 1872790 79165 15978000 1872790 11.72 2365.68 11.72 11.72 7445710037 12.07 12.07 7445710037
25 에스코넥 096630 24 758 2 56 7.98 1743542 25410770 79381616 1743542 7.98 6.86 2.20 2.20 1316799554 2.19 2.19 1316799554
26 랩지노믹스 084650 25 2245 2 100 4.66 1717758 954784 74239990 1717758 4.66 179.91 2.31 2.31 3921714242 2.35 2.35 3921714242
27 체리부로 066360 26 962 2 181 23.18 1582442 61471 47952015 1582442 23.18 2574.29 3.30 3.30 1457639717 3.16 3.16 1457639717
28 KODEX 레버리지 122630 27 16420 5 -215 -1.29 1543171 11307074 138400000 1543171 -1.29 13.65 1.12 1.12 25309043104 1.11 1.11 25309043104
29 더즌 462860 28 2935 5 -330 -10.11 1306531 913690 71413257 1306531 -10.11 142.99 1.83 1.83 3788950010 1.81 1.81 3788950010
30 마이크로컨텍솔 098120 29 15900 2 2190 15.97 1254822 213974 8312766 1254822 15.97 586.44 15.10 15.10 19776053960 14.96 14.96 19776053960
31 SK이터닉스 475150 30 20250 2 2000 10.96 1242934 943289 33754042 1242934 10.96 131.77 3.68 3.68 25412997315 3.72 3.72 25412997315

31
top30/20250519/top30-av-20250519-092000.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
이뮨온시아,424870,1,6170,2,2570,71.39,39088244,0,73004309,39088244,71.39,0.00,53.54,53.54,234101258840,51.97,51.97,234101258840
메디콕스,054180,2,239,2,12,5.29,22148985,2928354,82878283,22148985,5.29,756.36,26.72,26.72,5784158243,29.20,29.20,5784158243
SDN,099220,3,1655,2,153,10.19,17196479,14708236,63779190,17196479,10.19,116.92,26.96,26.96,28911356473,27.39,27.39,28911356473
KODEX 200선물인버스2X,252670,4,2042,2,22,1.09,16286176,72353664,624200000,16286176,1.09,22.51,2.61,2.61,33323008526,2.61,2.61,33323008526
마니커,027740,5,1075,2,221,25.88,11695718,90421,63511228,11695718,25.88,9999.99,18.42,18.42,12841430203,18.81,18.81,12841430203
하림,136480,6,3340,2,305,10.05,9494465,386059,106209702,9494465,10.05,2459.33,8.94,8.94,32720230196,9.22,9.22,32720230196
KODEX 코스닥150레버리지,233740,7,6695,5,-145,-2.12,6791648,29002272,271800000,6791648,-2.12,23.42,2.50,2.50,45504791532,2.50,2.50,45504791532
넥스트아이,137940,8,952,5,-96,-9.16,6141573,15323373,85368992,6141573,-9.16,40.08,7.19,7.19,6356702633,7.82,7.82,6356702633
유니슨,018000,9,1925,2,235,13.91,6027685,2849669,168635226,6027685,13.91,211.52,3.57,3.57,11496630539,3.54,3.54,11496630539
우리기술,032820,10,2095,2,35,1.70,5882192,73062896,164677432,5882192,1.70,8.05,3.57,3.57,12218961818,3.54,3.54,12218961818
비츠로시스,054220,11,393,5,-26,-6.21,5390351,29794792,59953081,5390351,-6.21,18.09,8.99,8.99,2182727281,9.26,9.26,2182727281
휴마시스,205470,12,1479,2,173,13.25,5236850,839135,129375009,5236850,13.25,624.08,4.05,4.05,7588531205,3.97,3.97,7588531205
파루,043200,13,1018,2,33,3.35,5138540,27996800,41804315,5138540,3.35,18.35,12.29,12.29,5552006816,13.05,13.05,5552006816
KODEX 코스닥150선물인버스,251340,14,4015,2,50,1.26,5125875,17335492,60400000,5125875,1.26,29.57,8.49,8.49,20567771639,8.48,8.48,20567771639
씨엔플러스,115530,15,523,1,120,29.78,5116163,3627085,67963000,5116163,29.78,141.05,7.53,7.53,2606567993,7.33,7.33,2606567993
에스코넥,096630,16,784,2,82,11.68,4811286,25410770,79381616,4811286,11.68,18.93,6.06,6.06,3804311416,6.11,6.11,3804311416
랩지노믹스,084650,17,2365,2,220,10.26,4517214,954784,74239990,4517214,10.26,473.11,6.08,6.08,10501458385,5.98,5.98,10501458385
신성이엔지,011930,18,1511,2,41,2.79,4154138,3146153,205848151,4154138,2.79,132.04,2.02,2.02,6389084490,2.05,2.05,6389084490
KODEX 인버스,114800,19,4327,2,22,0.51,3882243,9478715,131000000,3882243,0.51,40.96,2.96,2.96,16821183778,2.97,2.97,16821183778
메이슨캐피탈,021880,20,434,5,-24,-5.24,3715497,145515120,152184408,3715497,-5.24,2.55,2.44,2.44,1645669611,2.49,2.49,1645669611
에스에너지,095910,21,1946,2,274,16.39,3583172,682856,20799762,3583172,16.39,524.73,17.23,17.23,7230200797,17.86,17.86,7230200797
KODEX 2차전지산업레버리지,462330,22,749,2,12,1.63,3552029,29907910,236900000,3552029,1.63,11.88,1.50,1.50,2637233026,1.49,1.49,2637233026
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,100,5,-3,-2.91,3108889,26281722,1497000000,3108889,-2.91,11.83,0.21,0.21,310866917,0.21,0.21,310866917
대성파인텍,104040,24,1161,2,59,5.35,2968572,5904052,47224987,2968572,5.35,50.28,6.29,6.29,3516738872,6.41,6.41,3516738872
두산에너빌리티,034020,25,34675,2,375,1.09,2843637,17619218,640561146,2843637,1.09,16.14,0.44,0.44,97698212375,0.44,0.44,97698212375
체리부로,066360,26,926,2,145,18.57,2772087,61471,47952015,2772087,18.57,4509.58,5.78,5.78,2565446310,5.78,5.78,2565446310
마니커에프앤지,195500,27,3780,2,325,9.41,2655603,79165,15978000,2655603,9.41,3354.52,16.62,16.62,10440137392,17.29,17.29,10440137392
티씨머티리얼즈,125020,28,6210,2,270,4.55,2491595,6826636,34227815,2491595,4.55,36.50,7.28,7.28,15235549275,7.17,7.17,15235549275
KODEX 레버리지,122630,29,16440,5,-195,-1.17,2450530,11307074,138400000,2450530,-1.17,21.67,1.77,1.77,40207767891,1.77,1.77,40207767891
로킷헬스케어,376900,30,21900,2,700,3.30,2125082,14372724,9669449,2125082,3.30,14.79,21.98,21.98,46538484975,21.98,21.98,46538484975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6170 2 2570 71.39 39088244 0 73004309 39088244 71.39 0.00 53.54 53.54 234101258840 51.97 51.97 234101258840
3 메디콕스 054180 2 239 2 12 5.29 22148985 2928354 82878283 22148985 5.29 756.36 26.72 26.72 5784158243 29.20 29.20 5784158243
4 SDN 099220 3 1655 2 153 10.19 17196479 14708236 63779190 17196479 10.19 116.92 26.96 26.96 28911356473 27.39 27.39 28911356473
5 KODEX 200선물인버스2X 252670 4 2042 2 22 1.09 16286176 72353664 624200000 16286176 1.09 22.51 2.61 2.61 33323008526 2.61 2.61 33323008526
6 마니커 027740 5 1075 2 221 25.88 11695718 90421 63511228 11695718 25.88 9999.99 18.42 18.42 12841430203 18.81 18.81 12841430203
7 하림 136480 6 3340 2 305 10.05 9494465 386059 106209702 9494465 10.05 2459.33 8.94 8.94 32720230196 9.22 9.22 32720230196
8 KODEX 코스닥150레버리지 233740 7 6695 5 -145 -2.12 6791648 29002272 271800000 6791648 -2.12 23.42 2.50 2.50 45504791532 2.50 2.50 45504791532
9 넥스트아이 137940 8 952 5 -96 -9.16 6141573 15323373 85368992 6141573 -9.16 40.08 7.19 7.19 6356702633 7.82 7.82 6356702633
10 유니슨 018000 9 1925 2 235 13.91 6027685 2849669 168635226 6027685 13.91 211.52 3.57 3.57 11496630539 3.54 3.54 11496630539
11 우리기술 032820 10 2095 2 35 1.70 5882192 73062896 164677432 5882192 1.70 8.05 3.57 3.57 12218961818 3.54 3.54 12218961818
12 비츠로시스 054220 11 393 5 -26 -6.21 5390351 29794792 59953081 5390351 -6.21 18.09 8.99 8.99 2182727281 9.26 9.26 2182727281
13 휴마시스 205470 12 1479 2 173 13.25 5236850 839135 129375009 5236850 13.25 624.08 4.05 4.05 7588531205 3.97 3.97 7588531205
14 파루 043200 13 1018 2 33 3.35 5138540 27996800 41804315 5138540 3.35 18.35 12.29 12.29 5552006816 13.05 13.05 5552006816
15 KODEX 코스닥150선물인버스 251340 14 4015 2 50 1.26 5125875 17335492 60400000 5125875 1.26 29.57 8.49 8.49 20567771639 8.48 8.48 20567771639
16 씨엔플러스 115530 15 523 1 120 29.78 5116163 3627085 67963000 5116163 29.78 141.05 7.53 7.53 2606567993 7.33 7.33 2606567993
17 에스코넥 096630 16 784 2 82 11.68 4811286 25410770 79381616 4811286 11.68 18.93 6.06 6.06 3804311416 6.11 6.11 3804311416
18 랩지노믹스 084650 17 2365 2 220 10.26 4517214 954784 74239990 4517214 10.26 473.11 6.08 6.08 10501458385 5.98 5.98 10501458385
19 신성이엔지 011930 18 1511 2 41 2.79 4154138 3146153 205848151 4154138 2.79 132.04 2.02 2.02 6389084490 2.05 2.05 6389084490
20 KODEX 인버스 114800 19 4327 2 22 0.51 3882243 9478715 131000000 3882243 0.51 40.96 2.96 2.96 16821183778 2.97 2.97 16821183778
21 메이슨캐피탈 021880 20 434 5 -24 -5.24 3715497 145515120 152184408 3715497 -5.24 2.55 2.44 2.44 1645669611 2.49 2.49 1645669611
22 에스에너지 095910 21 1946 2 274 16.39 3583172 682856 20799762 3583172 16.39 524.73 17.23 17.23 7230200797 17.86 17.86 7230200797
23 KODEX 2차전지산업레버리지 462330 22 749 2 12 1.63 3552029 29907910 236900000 3552029 1.63 11.88 1.50 1.50 2637233026 1.49 1.49 2637233026
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 100 5 -3 -2.91 3108889 26281722 1497000000 3108889 -2.91 11.83 0.21 0.21 310866917 0.21 0.21 310866917
25 대성파인텍 104040 24 1161 2 59 5.35 2968572 5904052 47224987 2968572 5.35 50.28 6.29 6.29 3516738872 6.41 6.41 3516738872
26 두산에너빌리티 034020 25 34675 2 375 1.09 2843637 17619218 640561146 2843637 1.09 16.14 0.44 0.44 97698212375 0.44 0.44 97698212375
27 체리부로 066360 26 926 2 145 18.57 2772087 61471 47952015 2772087 18.57 4509.58 5.78 5.78 2565446310 5.78 5.78 2565446310
28 마니커에프앤지 195500 27 3780 2 325 9.41 2655603 79165 15978000 2655603 9.41 3354.52 16.62 16.62 10440137392 17.29 17.29 10440137392
29 티씨머티리얼즈 125020 28 6210 2 270 4.55 2491595 6826636 34227815 2491595 4.55 36.50 7.28 7.28 15235549275 7.17 7.17 15235549275
30 KODEX 레버리지 122630 29 16440 5 -195 -1.17 2450530 11307074 138400000 2450530 -1.17 21.67 1.77 1.77 40207767891 1.77 1.77 40207767891
31 로킷헬스케어 376900 30 21900 2 700 3.30 2125082 14372724 9669449 2125082 3.30 14.79 21.98 21.98 46538484975 21.98 21.98 46538484975

31
top30/20250519/top30-av-20250519-093000.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
이뮨온시아,424870,1,6620,2,3020,83.89,52235455,0,73004309,52235455,83.89,0.00,71.55,71.55,318933677780,65.99,65.99,318933677780
메디콕스,054180,2,244,2,17,7.49,27019981,2928354,82878283,27019981,7.49,922.70,32.60,32.60,6964894867,34.44,34.44,6964894867
KODEX 200선물인버스2X,252670,3,2045,2,25,1.24,22926233,72353664,624200000,22926233,1.24,31.69,3.67,3.67,46881332942,3.67,3.67,46881332942
SDN,099220,4,1608,2,106,7.06,19842147,14708236,63779190,19842147,7.06,134.91,31.11,31.11,33222066870,32.39,32.39,33222066870
마니커,027740,5,1093,2,239,27.99,14389519,90421,63511228,14389519,27.99,9999.99,22.66,22.66,15717690930,22.64,22.64,15717690930
휴마시스,205470,6,1545,2,239,18.30,11416707,839135,129375009,11416707,18.30,1360.53,8.82,8.82,17136237994,8.57,8.57,17136237994
하림,136480,7,3315,2,280,9.23,10552138,386059,106209702,10552138,9.23,2733.30,9.94,9.94,36217323223,10.29,10.29,36217323223
랩지노믹스,084650,8,2445,2,300,13.99,10017655,954784,74239990,10017655,13.99,1049.21,13.49,13.49,23932041299,13.18,13.18,23932041299
KODEX 코스닥150레버리지,233740,9,6605,5,-235,-3.44,9918914,29002272,271800000,9918914,-3.44,34.20,3.65,3.65,66276136302,3.69,3.69,66276136302
넥스트아이,137940,10,916,5,-132,-12.60,7659840,15323373,85368992,7659840,-12.60,49.99,8.97,8.97,7763526724,9.93,9.93,7763526724
유니슨,018000,11,1805,2,115,6.80,7419240,2849669,168635226,7419240,6.80,260.35,4.40,4.40,14072121290,4.62,4.62,14072121290
대성파인텍,104040,12,1263,2,161,14.61,7234634,5904052,47224987,7234634,14.61,122.54,15.32,15.32,8844286472,14.83,14.83,8844286472
우리기술,032820,13,2065,2,5,0.24,7026667,73062896,164677432,7026667,0.24,9.62,4.27,4.27,14602312615,4.29,4.29,14602312615
KODEX 코스닥150선물인버스,251340,14,4040,2,75,1.89,6710871,17335492,60400000,6710871,1.89,38.71,11.11,11.11,26952842612,11.05,11.05,26952842612
비츠로시스,054220,15,389,5,-30,-7.16,5897314,29794792,59953081,5897314,-7.16,19.79,9.84,9.84,2380772723,10.21,10.21,2380772723
에스코넥,096630,16,760,2,58,8.26,5847699,25410770,79381616,5847699,8.26,23.01,7.37,7.37,4615689907,7.65,7.65,4615689907
파루,043200,17,1041,2,56,5.69,5824732,27996800,41804315,5824732,5.69,20.80,13.93,13.93,6251964354,14.37,14.37,6251964354
씨엔플러스,115530,18,523,1,120,29.78,5244071,3627085,67963000,5244071,29.78,144.58,7.72,7.72,2673463877,7.52,7.52,2673463877
신성이엔지,011930,19,1482,2,12,0.82,4887839,3146153,205848151,4887839,0.82,155.36,2.37,2.37,7488493344,2.45,2.45,7488493344
KODEX 인버스,114800,20,4330,2,25,0.58,4826655,9478715,131000000,4826655,0.58,50.92,3.68,3.68,20907854420,3.69,3.69,20907854420
메이슨캐피탈,021880,21,421,5,-37,-8.08,4787314,145515120,152184408,4787314,-8.08,3.29,3.15,3.15,2103640248,3.28,3.28,2103640248
KODEX 2차전지산업레버리지,462330,22,751,2,14,1.90,4391237,29907910,236900000,4391237,1.90,14.68,1.85,1.85,3269783496,1.84,1.84,3269783496
에스에너지,095910,23,1895,2,223,13.34,4196473,682856,20799762,4196473,13.34,614.55,20.18,20.18,8422541459,21.37,21.37,8422541459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-3,-2.91,3968172,26281722,1497000000,3968172,-2.91,15.10,0.27,0.27,396800317,0.27,0.27,396800317
티씨머티리얼즈,125020,25,6200,2,260,4.38,3431501,6826636,34227815,3431501,4.38,50.27,10.03,10.03,21092460335,9.94,9.94,21092460335
두산에너빌리티,034020,26,34300,3,0,0.00,3396942,17619218,640561146,3396942,0.00,19.28,0.53,0.53,116710159525,0.53,0.53,116710159525
수젠텍,253840,27,6880,2,1370,24.86,3160062,137934,16743200,3160062,24.86,2291.00,18.87,18.87,20661009035,17.94,17.94,20661009035
체리부로,066360,28,910,2,129,16.52,3141903,61471,47952015,3141903,16.52,5111.20,6.55,6.55,2900702431,6.65,6.65,2900702431
KODEX 레버리지,122630,29,16425,5,-210,-1.26,2868549,11307074,138400000,2868549,-1.26,25.37,2.07,2.07,47079893752,2.07,2.07,47079893752
마니커에프앤지,195500,30,3760,2,305,8.83,2841210,79165,15978000,2841210,8.83,3588.97,17.78,17.78,11137058858,18.54,18.54,11137058858
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6620 2 3020 83.89 52235455 0 73004309 52235455 83.89 0.00 71.55 71.55 318933677780 65.99 65.99 318933677780
3 메디콕스 054180 2 244 2 17 7.49 27019981 2928354 82878283 27019981 7.49 922.70 32.60 32.60 6964894867 34.44 34.44 6964894867
4 KODEX 200선물인버스2X 252670 3 2045 2 25 1.24 22926233 72353664 624200000 22926233 1.24 31.69 3.67 3.67 46881332942 3.67 3.67 46881332942
5 SDN 099220 4 1608 2 106 7.06 19842147 14708236 63779190 19842147 7.06 134.91 31.11 31.11 33222066870 32.39 32.39 33222066870
6 마니커 027740 5 1093 2 239 27.99 14389519 90421 63511228 14389519 27.99 9999.99 22.66 22.66 15717690930 22.64 22.64 15717690930
7 휴마시스 205470 6 1545 2 239 18.30 11416707 839135 129375009 11416707 18.30 1360.53 8.82 8.82 17136237994 8.57 8.57 17136237994
8 하림 136480 7 3315 2 280 9.23 10552138 386059 106209702 10552138 9.23 2733.30 9.94 9.94 36217323223 10.29 10.29 36217323223
9 랩지노믹스 084650 8 2445 2 300 13.99 10017655 954784 74239990 10017655 13.99 1049.21 13.49 13.49 23932041299 13.18 13.18 23932041299
10 KODEX 코스닥150레버리지 233740 9 6605 5 -235 -3.44 9918914 29002272 271800000 9918914 -3.44 34.20 3.65 3.65 66276136302 3.69 3.69 66276136302
11 넥스트아이 137940 10 916 5 -132 -12.60 7659840 15323373 85368992 7659840 -12.60 49.99 8.97 8.97 7763526724 9.93 9.93 7763526724
12 유니슨 018000 11 1805 2 115 6.80 7419240 2849669 168635226 7419240 6.80 260.35 4.40 4.40 14072121290 4.62 4.62 14072121290
13 대성파인텍 104040 12 1263 2 161 14.61 7234634 5904052 47224987 7234634 14.61 122.54 15.32 15.32 8844286472 14.83 14.83 8844286472
14 우리기술 032820 13 2065 2 5 0.24 7026667 73062896 164677432 7026667 0.24 9.62 4.27 4.27 14602312615 4.29 4.29 14602312615
15 KODEX 코스닥150선물인버스 251340 14 4040 2 75 1.89 6710871 17335492 60400000 6710871 1.89 38.71 11.11 11.11 26952842612 11.05 11.05 26952842612
16 비츠로시스 054220 15 389 5 -30 -7.16 5897314 29794792 59953081 5897314 -7.16 19.79 9.84 9.84 2380772723 10.21 10.21 2380772723
17 에스코넥 096630 16 760 2 58 8.26 5847699 25410770 79381616 5847699 8.26 23.01 7.37 7.37 4615689907 7.65 7.65 4615689907
18 파루 043200 17 1041 2 56 5.69 5824732 27996800 41804315 5824732 5.69 20.80 13.93 13.93 6251964354 14.37 14.37 6251964354
19 씨엔플러스 115530 18 523 1 120 29.78 5244071 3627085 67963000 5244071 29.78 144.58 7.72 7.72 2673463877 7.52 7.52 2673463877
20 신성이엔지 011930 19 1482 2 12 0.82 4887839 3146153 205848151 4887839 0.82 155.36 2.37 2.37 7488493344 2.45 2.45 7488493344
21 KODEX 인버스 114800 20 4330 2 25 0.58 4826655 9478715 131000000 4826655 0.58 50.92 3.68 3.68 20907854420 3.69 3.69 20907854420
22 메이슨캐피탈 021880 21 421 5 -37 -8.08 4787314 145515120 152184408 4787314 -8.08 3.29 3.15 3.15 2103640248 3.28 3.28 2103640248
23 KODEX 2차전지산업레버리지 462330 22 751 2 14 1.90 4391237 29907910 236900000 4391237 1.90 14.68 1.85 1.85 3269783496 1.84 1.84 3269783496
24 에스에너지 095910 23 1895 2 223 13.34 4196473 682856 20799762 4196473 13.34 614.55 20.18 20.18 8422541459 21.37 21.37 8422541459
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 100 5 -3 -2.91 3968172 26281722 1497000000 3968172 -2.91 15.10 0.27 0.27 396800317 0.27 0.27 396800317
26 티씨머티리얼즈 125020 25 6200 2 260 4.38 3431501 6826636 34227815 3431501 4.38 50.27 10.03 10.03 21092460335 9.94 9.94 21092460335
27 두산에너빌리티 034020 26 34300 3 0 0.00 3396942 17619218 640561146 3396942 0.00 19.28 0.53 0.53 116710159525 0.53 0.53 116710159525
28 수젠텍 253840 27 6880 2 1370 24.86 3160062 137934 16743200 3160062 24.86 2291.00 18.87 18.87 20661009035 17.94 17.94 20661009035
29 체리부로 066360 28 910 2 129 16.52 3141903 61471 47952015 3141903 16.52 5111.20 6.55 6.55 2900702431 6.65 6.65 2900702431
30 KODEX 레버리지 122630 29 16425 5 -210 -1.26 2868549 11307074 138400000 2868549 -1.26 25.37 2.07 2.07 47079893752 2.07 2.07 47079893752
31 마니커에프앤지 195500 30 3760 2 305 8.83 2841210 79165 15978000 2841210 8.83 3588.97 17.78 17.78 11137058858 18.54 18.54 11137058858

31
top30/20250519/top30-av-20250519-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7130,2,3530,98.06,66594470,0,73004309,66594470,98.06,0.00,91.22,91.22,418492645500,80.40,80.40,418492645500
메디콕스,054180,2,237,2,10,4.41,29738119,2928354,82878283,29738119,4.41,1015.52,35.88,35.88,7611220045,38.75,38.75,7611220045
KODEX 200선물인버스2X,252670,3,2042,2,22,1.09,26008293,72353664,624200000,26008293,1.09,35.95,4.17,4.17,53184478328,4.17,4.17,53184478328
SDN,099220,4,1607,2,105,6.99,21424099,14708236,63779190,21424099,6.99,145.66,33.59,33.59,35769571729,34.90,34.90,35769571729
마니커,027740,5,1093,2,239,27.99,17795849,90421,63511228,17795849,27.99,9999.99,28.02,28.02,19472333533,28.05,28.05,19472333533
휴마시스,205470,6,1491,2,185,14.17,15049859,839135,129375009,15049859,14.17,1793.50,11.63,11.63,22704281386,11.77,11.77,22704281386
하림,136480,7,3420,2,385,12.69,12489534,386059,106209702,12489534,12.69,3235.14,11.76,11.76,42789757979,11.78,11.78,42789757979
랩지노믹스,084650,8,2405,2,260,12.12,12276187,954784,74239990,12276187,12.12,1285.76,16.54,16.54,29446413486,16.49,16.49,29446413486
대성파인텍,104040,9,1303,2,201,18.24,11826058,5904052,47224987,11826058,18.24,200.30,25.04,25.04,14832464797,24.10,24.10,14832464797
KODEX 코스닥150레버리지,233740,10,6630,5,-210,-3.07,11324097,29002272,271800000,11324097,-3.07,39.05,4.17,4.17,75576558874,4.19,4.19,75576558874
넥스트아이,137940,11,883,5,-165,-15.74,8471504,15323373,85368992,8471504,-15.74,55.28,9.92,9.92,8500321400,11.28,11.28,8500321400
유니슨,018000,12,1834,2,144,8.52,7943271,2849669,168635226,7943271,8.52,278.74,4.71,4.71,15029461037,4.86,4.86,15029461037
우리기술,032820,13,2075,2,15,0.73,7673144,73062896,164677432,7673144,0.73,10.50,4.66,4.66,15946155969,4.67,4.67,15946155969
KODEX 코스닥150선물인버스,251340,14,4035,2,70,1.77,7583180,17335492,60400000,7583180,1.77,43.74,12.55,12.55,30475243472,12.50,12.50,30475243472
비츠로시스,054220,15,383,5,-36,-8.59,7041455,29794792,59953081,7041455,-8.59,23.63,11.74,11.74,2814989505,12.26,12.26,2814989505
파루,043200,16,1057,2,72,7.31,6480771,27996800,41804315,6480771,7.31,23.15,15.50,15.50,6935777332,15.70,15.70,6935777332
에스코넥,096630,17,774,2,72,10.26,6470017,25410770,79381616,6470017,10.26,25.46,8.15,8.15,5087932736,8.28,8.28,5087932736
메이슨캐피탈,021880,18,436,5,-22,-4.80,5830060,145515120,152184408,5830060,-4.80,4.01,3.83,3.83,2550254617,3.84,3.84,2550254617
씨엔플러스,115530,19,523,1,120,29.78,5257056,3627085,67963000,5257056,29.78,144.94,7.74,7.74,2680255032,7.54,7.54,2680255032
KODEX 인버스,114800,20,4330,2,25,0.58,5136591,9478715,131000000,5136591,0.58,54.19,3.92,3.92,22250019635,3.92,3.92,22250019635
신성이엔지,011930,21,1488,2,18,1.22,5122515,3146153,205848151,5122515,1.22,162.82,2.49,2.49,7837060221,2.56,2.56,7837060221
KODEX 2차전지산업레버리지,462330,22,745,2,8,1.09,5058071,29907910,236900000,5058071,1.09,16.91,2.14,2.14,3768057791,2.13,2.13,3768057791
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,100,5,-3,-2.91,4887073,26281722,1497000000,4887073,-2.91,18.59,0.33,0.33,488692425,0.33,0.33,488692425
티씨머티리얼즈,125020,24,6150,2,210,3.54,4730409,6826636,34227815,4730409,3.54,69.29,13.82,13.82,29171631920,13.86,13.86,29171631920
에스에너지,095910,25,1945,2,273,16.33,4489950,682856,20799762,4489950,16.33,657.53,21.59,21.59,8989707469,22.22,22.22,8989707469
수젠텍,253840,26,6650,2,1140,20.69,3789291,137934,16743200,3789291,20.69,2747.18,22.63,22.63,24943076370,22.40,22.40,24943076370
체리부로,066360,27,932,2,151,19.33,3775981,61471,47952015,3775981,19.33,6142.70,7.87,7.87,3491521961,7.81,7.81,3491521961
두산에너빌리티,034020,28,34700,2,400,1.17,3730871,17619218,640561146,3730871,1.17,21.18,0.58,0.58,128242488375,0.58,0.58,128242488375
KODEX 레버리지,122630,29,16445,5,-190,-1.14,3387038,11307074,138400000,3387038,-1.14,29.96,2.45,2.45,55590416809,2.44,2.44,55590416809
마니커에프앤지,195500,30,3800,2,345,9.99,3169660,79165,15978000,3169660,9.99,4003.87,19.84,19.84,12388697292,20.40,20.40,12388697292
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7130 2 3530 98.06 66594470 0 73004309 66594470 98.06 0.00 91.22 91.22 418492645500 80.40 80.40 418492645500
3 메디콕스 054180 2 237 2 10 4.41 29738119 2928354 82878283 29738119 4.41 1015.52 35.88 35.88 7611220045 38.75 38.75 7611220045
4 KODEX 200선물인버스2X 252670 3 2042 2 22 1.09 26008293 72353664 624200000 26008293 1.09 35.95 4.17 4.17 53184478328 4.17 4.17 53184478328
5 SDN 099220 4 1607 2 105 6.99 21424099 14708236 63779190 21424099 6.99 145.66 33.59 33.59 35769571729 34.90 34.90 35769571729
6 마니커 027740 5 1093 2 239 27.99 17795849 90421 63511228 17795849 27.99 9999.99 28.02 28.02 19472333533 28.05 28.05 19472333533
7 휴마시스 205470 6 1491 2 185 14.17 15049859 839135 129375009 15049859 14.17 1793.50 11.63 11.63 22704281386 11.77 11.77 22704281386
8 하림 136480 7 3420 2 385 12.69 12489534 386059 106209702 12489534 12.69 3235.14 11.76 11.76 42789757979 11.78 11.78 42789757979
9 랩지노믹스 084650 8 2405 2 260 12.12 12276187 954784 74239990 12276187 12.12 1285.76 16.54 16.54 29446413486 16.49 16.49 29446413486
10 대성파인텍 104040 9 1303 2 201 18.24 11826058 5904052 47224987 11826058 18.24 200.30 25.04 25.04 14832464797 24.10 24.10 14832464797
11 KODEX 코스닥150레버리지 233740 10 6630 5 -210 -3.07 11324097 29002272 271800000 11324097 -3.07 39.05 4.17 4.17 75576558874 4.19 4.19 75576558874
12 넥스트아이 137940 11 883 5 -165 -15.74 8471504 15323373 85368992 8471504 -15.74 55.28 9.92 9.92 8500321400 11.28 11.28 8500321400
13 유니슨 018000 12 1834 2 144 8.52 7943271 2849669 168635226 7943271 8.52 278.74 4.71 4.71 15029461037 4.86 4.86 15029461037
14 우리기술 032820 13 2075 2 15 0.73 7673144 73062896 164677432 7673144 0.73 10.50 4.66 4.66 15946155969 4.67 4.67 15946155969
15 KODEX 코스닥150선물인버스 251340 14 4035 2 70 1.77 7583180 17335492 60400000 7583180 1.77 43.74 12.55 12.55 30475243472 12.50 12.50 30475243472
16 비츠로시스 054220 15 383 5 -36 -8.59 7041455 29794792 59953081 7041455 -8.59 23.63 11.74 11.74 2814989505 12.26 12.26 2814989505
17 파루 043200 16 1057 2 72 7.31 6480771 27996800 41804315 6480771 7.31 23.15 15.50 15.50 6935777332 15.70 15.70 6935777332
18 에스코넥 096630 17 774 2 72 10.26 6470017 25410770 79381616 6470017 10.26 25.46 8.15 8.15 5087932736 8.28 8.28 5087932736
19 메이슨캐피탈 021880 18 436 5 -22 -4.80 5830060 145515120 152184408 5830060 -4.80 4.01 3.83 3.83 2550254617 3.84 3.84 2550254617
20 씨엔플러스 115530 19 523 1 120 29.78 5257056 3627085 67963000 5257056 29.78 144.94 7.74 7.74 2680255032 7.54 7.54 2680255032
21 KODEX 인버스 114800 20 4330 2 25 0.58 5136591 9478715 131000000 5136591 0.58 54.19 3.92 3.92 22250019635 3.92 3.92 22250019635
22 신성이엔지 011930 21 1488 2 18 1.22 5122515 3146153 205848151 5122515 1.22 162.82 2.49 2.49 7837060221 2.56 2.56 7837060221
23 KODEX 2차전지산업레버리지 462330 22 745 2 8 1.09 5058071 29907910 236900000 5058071 1.09 16.91 2.14 2.14 3768057791 2.13 2.13 3768057791
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 100 5 -3 -2.91 4887073 26281722 1497000000 4887073 -2.91 18.59 0.33 0.33 488692425 0.33 0.33 488692425
25 티씨머티리얼즈 125020 24 6150 2 210 3.54 4730409 6826636 34227815 4730409 3.54 69.29 13.82 13.82 29171631920 13.86 13.86 29171631920
26 에스에너지 095910 25 1945 2 273 16.33 4489950 682856 20799762 4489950 16.33 657.53 21.59 21.59 8989707469 22.22 22.22 8989707469
27 수젠텍 253840 26 6650 2 1140 20.69 3789291 137934 16743200 3789291 20.69 2747.18 22.63 22.63 24943076370 22.40 22.40 24943076370
28 체리부로 066360 27 932 2 151 19.33 3775981 61471 47952015 3775981 19.33 6142.70 7.87 7.87 3491521961 7.81 7.81 3491521961
29 두산에너빌리티 034020 28 34700 2 400 1.17 3730871 17619218 640561146 3730871 1.17 21.18 0.58 0.58 128242488375 0.58 0.58 128242488375
30 KODEX 레버리지 122630 29 16445 5 -190 -1.14 3387038 11307074 138400000 3387038 -1.14 29.96 2.45 2.45 55590416809 2.44 2.44 55590416809
31 마니커에프앤지 195500 30 3800 2 345 9.99 3169660 79165 15978000 3169660 9.99 4003.87 19.84 19.84 12388697292 20.40 20.40 12388697292

31
top30/20250519/top30-av-20250519-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7180,2,3580,99.44,73019851,0,73004309,73019851,99.44,0.00,100.02,100.02,463887908555,88.50,88.50,463887908555
메디콕스,054180,2,235,2,8,3.52,32072332,2928354,82878283,32072332,3.52,1095.23,38.70,38.70,8162021490,41.91,41.91,8162021490
KODEX 200선물인버스2X,252670,3,2042,2,22,1.09,28124796,72353664,624200000,28124796,1.09,38.87,4.51,4.51,57512662624,4.51,4.51,57512662624
SDN,099220,4,1596,2,94,6.26,22206721,14708236,63779190,22206721,6.26,150.98,34.82,34.82,37025443557,36.37,36.37,37025443557
마니커,027740,5,1097,2,243,28.45,18516783,90421,63511228,18516783,28.45,9999.99,29.16,29.16,20256784131,29.07,29.07,20256784131
휴마시스,205470,6,1479,2,173,13.25,16470494,839135,129375009,16470494,13.25,1962.79,12.73,12.73,24806758842,12.96,12.96,24806758842
하림,136480,7,3435,2,400,13.18,13991834,386059,106209702,13991834,13.18,3624.27,13.17,13.17,47911800736,13.13,13.13,47911800736
대성파인텍,104040,8,1268,2,166,15.06,13406758,5904052,47224987,13406758,15.06,227.08,28.39,28.39,16860493204,28.16,28.16,16860493204
랩지노믹스,084650,9,2415,2,270,12.59,13172264,954784,74239990,13172264,12.59,1379.61,17.74,17.74,31594180989,17.62,17.62,31594180989
KODEX 코스닥150레버리지,233740,10,6615,5,-225,-3.29,12755474,29002272,271800000,12755474,-3.29,43.98,4.69,4.69,85033819795,4.73,4.73,85033819795
넥스트아이,137940,11,862,5,-186,-17.75,10469939,15323373,85368992,10469939,-17.75,68.33,12.26,12.26,10204173280,13.87,13.87,10204173280
유니슨,018000,12,1812,2,122,7.22,8398411,2849669,168635226,8398411,7.22,294.72,4.98,4.98,15852134765,5.19,5.19,15852134765
KODEX 코스닥150선물인버스,251340,13,4040,2,75,1.89,8342289,17335492,60400000,8342289,1.89,48.12,13.81,13.81,33543622214,13.75,13.75,33543622214
우리기술,032820,14,2070,2,10,0.49,8248849,73062896,164677432,8248849,0.49,11.29,5.01,5.01,17143675532,5.03,5.03,17143675532
비츠로시스,054220,15,381,5,-38,-9.07,7276411,29794792,59953081,7276411,-9.07,24.42,12.14,12.14,2904654748,12.72,12.72,2904654748
티씨머티리얼즈,125020,16,6400,2,460,7.74,7120908,6826636,34227815,7120908,7.74,104.31,20.80,20.80,44374231525,20.26,20.26,44374231525
에스코넥,096630,17,763,2,61,8.69,6848617,25410770,79381616,6848617,8.69,26.95,8.63,8.63,5379093692,8.88,8.88,5379093692
파루,043200,18,1032,2,47,4.77,6784726,27996800,41804315,6784726,4.77,24.23,16.23,16.23,7251122860,16.81,16.81,7251122860
메이슨캐피탈,021880,19,435,5,-23,-5.02,6364238,145515120,152184408,6364238,-5.02,4.37,4.18,4.18,2781435138,4.20,4.20,2781435138
KODEX 2차전지산업레버리지,462330,20,750,2,13,1.76,5874233,29907910,236900000,5874233,1.76,19.64,2.48,2.48,4375739831,2.46,2.46,4375739831
센코,347000,21,2810,2,50,1.81,5708745,28855868,33004976,5708745,1.81,19.78,17.30,17.30,16173837276,17.44,17.44,16173837276
KODEX 인버스,114800,22,4327,2,22,0.51,5510385,9478715,131000000,5510385,0.51,58.13,4.21,4.21,23868950856,4.21,4.21,23868950856
에스에너지,095910,23,2030,2,358,21.41,5465748,682856,20799762,5465748,21.41,800.42,26.28,26.28,10956561153,25.95,25.95,10956561153
신성이엔지,011930,24,1484,2,14,0.95,5324841,3146153,205848151,5324841,0.95,169.25,2.59,2.59,8137429216,2.66,2.66,8137429216
씨엔플러스,115530,25,523,1,120,29.78,5318923,3627085,67963000,5318923,29.78,146.64,7.83,7.83,2712611473,7.63,7.63,2712611473
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,100,5,-3,-2.91,4904585,26281722,1497000000,4904585,-2.91,18.66,0.33,0.33,490443625,0.33,0.33,490443625
두산에너빌리티,034020,27,34750,2,450,1.31,4249580,17619218,640561146,4249580,1.31,24.12,0.66,0.66,146271059650,0.66,0.66,146271059650
수젠텍,253840,28,6690,2,1180,21.42,4193566,137934,16743200,4193566,21.42,3040.27,25.05,25.05,27623342995,24.66,24.66,27623342995
KODEX 레버리지,122630,29,16447,5,-188,-1.13,3933560,11307074,138400000,3933560,-1.13,34.79,2.84,2.84,64563927032,2.84,2.84,64563927032
체리부로,066360,30,918,2,137,17.54,3920625,61471,47952015,3920625,17.54,6378.01,8.18,8.18,3624775217,8.23,8.23,3624775217
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7180 2 3580 99.44 73019851 0 73004309 73019851 99.44 0.00 100.02 100.02 463887908555 88.50 88.50 463887908555
3 메디콕스 054180 2 235 2 8 3.52 32072332 2928354 82878283 32072332 3.52 1095.23 38.70 38.70 8162021490 41.91 41.91 8162021490
4 KODEX 200선물인버스2X 252670 3 2042 2 22 1.09 28124796 72353664 624200000 28124796 1.09 38.87 4.51 4.51 57512662624 4.51 4.51 57512662624
5 SDN 099220 4 1596 2 94 6.26 22206721 14708236 63779190 22206721 6.26 150.98 34.82 34.82 37025443557 36.37 36.37 37025443557
6 마니커 027740 5 1097 2 243 28.45 18516783 90421 63511228 18516783 28.45 9999.99 29.16 29.16 20256784131 29.07 29.07 20256784131
7 휴마시스 205470 6 1479 2 173 13.25 16470494 839135 129375009 16470494 13.25 1962.79 12.73 12.73 24806758842 12.96 12.96 24806758842
8 하림 136480 7 3435 2 400 13.18 13991834 386059 106209702 13991834 13.18 3624.27 13.17 13.17 47911800736 13.13 13.13 47911800736
9 대성파인텍 104040 8 1268 2 166 15.06 13406758 5904052 47224987 13406758 15.06 227.08 28.39 28.39 16860493204 28.16 28.16 16860493204
10 랩지노믹스 084650 9 2415 2 270 12.59 13172264 954784 74239990 13172264 12.59 1379.61 17.74 17.74 31594180989 17.62 17.62 31594180989
11 KODEX 코스닥150레버리지 233740 10 6615 5 -225 -3.29 12755474 29002272 271800000 12755474 -3.29 43.98 4.69 4.69 85033819795 4.73 4.73 85033819795
12 넥스트아이 137940 11 862 5 -186 -17.75 10469939 15323373 85368992 10469939 -17.75 68.33 12.26 12.26 10204173280 13.87 13.87 10204173280
13 유니슨 018000 12 1812 2 122 7.22 8398411 2849669 168635226 8398411 7.22 294.72 4.98 4.98 15852134765 5.19 5.19 15852134765
14 KODEX 코스닥150선물인버스 251340 13 4040 2 75 1.89 8342289 17335492 60400000 8342289 1.89 48.12 13.81 13.81 33543622214 13.75 13.75 33543622214
15 우리기술 032820 14 2070 2 10 0.49 8248849 73062896 164677432 8248849 0.49 11.29 5.01 5.01 17143675532 5.03 5.03 17143675532
16 비츠로시스 054220 15 381 5 -38 -9.07 7276411 29794792 59953081 7276411 -9.07 24.42 12.14 12.14 2904654748 12.72 12.72 2904654748
17 티씨머티리얼즈 125020 16 6400 2 460 7.74 7120908 6826636 34227815 7120908 7.74 104.31 20.80 20.80 44374231525 20.26 20.26 44374231525
18 에스코넥 096630 17 763 2 61 8.69 6848617 25410770 79381616 6848617 8.69 26.95 8.63 8.63 5379093692 8.88 8.88 5379093692
19 파루 043200 18 1032 2 47 4.77 6784726 27996800 41804315 6784726 4.77 24.23 16.23 16.23 7251122860 16.81 16.81 7251122860
20 메이슨캐피탈 021880 19 435 5 -23 -5.02 6364238 145515120 152184408 6364238 -5.02 4.37 4.18 4.18 2781435138 4.20 4.20 2781435138
21 KODEX 2차전지산업레버리지 462330 20 750 2 13 1.76 5874233 29907910 236900000 5874233 1.76 19.64 2.48 2.48 4375739831 2.46 2.46 4375739831
22 센코 347000 21 2810 2 50 1.81 5708745 28855868 33004976 5708745 1.81 19.78 17.30 17.30 16173837276 17.44 17.44 16173837276
23 KODEX 인버스 114800 22 4327 2 22 0.51 5510385 9478715 131000000 5510385 0.51 58.13 4.21 4.21 23868950856 4.21 4.21 23868950856
24 에스에너지 095910 23 2030 2 358 21.41 5465748 682856 20799762 5465748 21.41 800.42 26.28 26.28 10956561153 25.95 25.95 10956561153
25 신성이엔지 011930 24 1484 2 14 0.95 5324841 3146153 205848151 5324841 0.95 169.25 2.59 2.59 8137429216 2.66 2.66 8137429216
26 씨엔플러스 115530 25 523 1 120 29.78 5318923 3627085 67963000 5318923 29.78 146.64 7.83 7.83 2712611473 7.63 7.63 2712611473
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 100 5 -3 -2.91 4904585 26281722 1497000000 4904585 -2.91 18.66 0.33 0.33 490443625 0.33 0.33 490443625
28 두산에너빌리티 034020 27 34750 2 450 1.31 4249580 17619218 640561146 4249580 1.31 24.12 0.66 0.66 146271059650 0.66 0.66 146271059650
29 수젠텍 253840 28 6690 2 1180 21.42 4193566 137934 16743200 4193566 21.42 3040.27 25.05 25.05 27623342995 24.66 24.66 27623342995
30 KODEX 레버리지 122630 29 16447 5 -188 -1.13 3933560 11307074 138400000 3933560 -1.13 34.79 2.84 2.84 64563927032 2.84 2.84 64563927032
31 체리부로 066360 30 918 2 137 17.54 3920625 61471 47952015 3920625 17.54 6378.01 8.18 8.18 3624775217 8.23 8.23 3624775217

31
top30/20250519/top30-av-20250519-100000.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
이뮨온시아,424870,1,8100,2,4500,125.00,88138334,0,73004309,88138334,125.00,0.00,120.73,120.73,581888217065,98.40,98.40,581888217065
KODEX 200선물인버스2X,252670,2,2047,2,27,1.34,35424347,72353664,624200000,35424347,1.34,48.96,5.68,5.68,72439267948,5.67,5.67,72439267948
메디콕스,054180,3,238,2,11,4.85,34365171,2928354,82878283,34365171,4.85,1173.53,41.46,41.46,8713612239,44.18,44.18,8713612239
SDN,099220,4,1584,2,82,5.46,23391272,14708236,63779190,23391272,5.46,159.04,36.68,36.68,38898143907,38.50,38.50,38898143907
마니커,027740,5,1110,1,256,29.98,19818792,90421,63511228,19818792,29.98,9999.99,31.21,31.21,21699325726,30.78,30.78,21699325726
하림,136480,6,3485,2,450,14.83,17665635,386059,106209702,17665635,14.83,4575.89,16.63,16.63,60748851573,16.41,16.41,60748851573
휴마시스,205470,7,1468,2,162,12.40,17448155,839135,129375009,17448155,12.40,2079.30,13.49,13.49,26242080575,13.82,13.82,26242080575
대성파인텍,104040,8,1268,2,166,15.06,14808391,5904052,47224987,14808391,15.06,250.82,31.36,31.36,18675034556,31.19,31.19,18675034556
KODEX 코스닥150레버리지,233740,9,6580,5,-260,-3.80,14337829,29002272,271800000,14337829,-3.80,49.44,5.28,5.28,95482315517,5.34,5.34,95482315517
랩지노믹스,084650,10,2375,2,230,10.72,14112915,954784,74239990,14112915,10.72,1478.13,19.01,19.01,33827494497,19.19,19.19,33827494497
넥스트아이,137940,11,858,5,-190,-18.13,11237872,15323373,85368992,11237872,-18.13,73.34,13.16,13.16,10873377923,14.84,14.84,10873377923
KODEX 코스닥150선물인버스,251340,12,4050,2,85,2.14,9091472,17335492,60400000,9091472,2.14,52.44,15.05,15.05,36574053921,14.95,14.95,36574053921
우리기술,032820,13,2060,3,0,0.00,8931979,73062896,164677432,8931979,0.00,12.23,5.42,5.42,18553295190,5.47,5.47,18553295190
유니슨,018000,14,1763,2,73,4.32,8899324,2849669,168635226,8899324,4.32,312.29,5.28,5.28,16745962929,5.63,5.63,16745962929
티씨머티리얼즈,125020,15,6410,2,470,7.91,8796452,6826636,34227815,8796452,7.91,128.85,25.70,25.70,55130757280,25.13,25.13,55130757280
비츠로시스,054220,16,388,5,-31,-7.40,7560160,29794792,59953081,7560160,-7.40,25.37,12.61,12.61,3013464813,12.95,12.95,3013464813
파루,043200,17,1026,2,41,4.16,7209073,27996800,41804315,7209073,4.16,25.75,17.24,17.24,7691746074,17.93,17.93,7691746074
에스코넥,096630,18,763,2,61,8.69,7124083,25410770,79381616,7124083,8.69,28.04,8.97,8.97,5588645645,9.23,9.23,5588645645
KODEX 인버스,114800,19,4340,2,35,0.81,7026140,9478715,131000000,7026140,0.81,74.13,5.36,5.36,30431709066,5.35,5.35,30431709066
메이슨캐피탈,021880,20,425,5,-33,-7.21,6760476,145515120,152184408,6760476,-7.21,4.65,4.44,4.44,2951555325,4.56,4.56,2951555325
센코,347000,21,2920,2,160,5.80,6759015,28855868,33004976,6759015,5.80,23.42,20.48,20.48,19224962792,19.95,19.95,19224962792
KODEX 2차전지산업레버리지,462330,22,742,2,5,0.68,6370231,29907910,236900000,6370231,0.68,21.30,2.69,2.69,4746075991,2.70,2.70,4746075991
에스에너지,095910,23,2075,2,403,24.10,5978847,682856,20799762,5978847,24.10,875.56,28.74,28.74,12008297520,27.82,27.82,12008297520
신성이엔지,011930,24,1463,5,-7,-0.48,5831509,3146153,205848151,5831509,-0.48,185.35,2.83,2.83,8883075182,2.95,2.95,8883075182
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,100,5,-3,-2.91,5464133,26281722,1497000000,5464133,-2.91,20.79,0.37,0.37,546248093,0.36,0.36,546248093
씨엔플러스,115530,26,523,1,120,29.78,5344062,3627085,67963000,5344062,29.78,147.34,7.86,7.86,2725759170,7.67,7.67,2725759170
KODEX 레버리지,122630,27,16370,5,-265,-1.59,4656090,11307074,138400000,4656090,-1.59,41.18,3.36,3.36,76429244270,3.37,3.37,76429244270
두산에너빌리티,034020,28,34550,2,250,0.73,4526917,17619218,640561146,4526917,0.73,25.69,0.71,0.71,155911242575,0.70,0.70,155911242575
수젠텍,253840,29,6640,2,1130,20.51,4509618,137934,16743200,4509618,20.51,3269.40,26.93,26.93,29721042450,26.73,26.73,29721042450
체리부로,066360,30,940,2,159,20.36,4444935,61471,47952015,4444935,20.36,7230.95,9.27,9.27,4120368901,9.14,9.14,4120368901
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 8100 2 4500 125.00 88138334 0 73004309 88138334 125.00 0.00 120.73 120.73 581888217065 98.40 98.40 581888217065
3 KODEX 200선물인버스2X 252670 2 2047 2 27 1.34 35424347 72353664 624200000 35424347 1.34 48.96 5.68 5.68 72439267948 5.67 5.67 72439267948
4 메디콕스 054180 3 238 2 11 4.85 34365171 2928354 82878283 34365171 4.85 1173.53 41.46 41.46 8713612239 44.18 44.18 8713612239
5 SDN 099220 4 1584 2 82 5.46 23391272 14708236 63779190 23391272 5.46 159.04 36.68 36.68 38898143907 38.50 38.50 38898143907
6 마니커 027740 5 1110 1 256 29.98 19818792 90421 63511228 19818792 29.98 9999.99 31.21 31.21 21699325726 30.78 30.78 21699325726
7 하림 136480 6 3485 2 450 14.83 17665635 386059 106209702 17665635 14.83 4575.89 16.63 16.63 60748851573 16.41 16.41 60748851573
8 휴마시스 205470 7 1468 2 162 12.40 17448155 839135 129375009 17448155 12.40 2079.30 13.49 13.49 26242080575 13.82 13.82 26242080575
9 대성파인텍 104040 8 1268 2 166 15.06 14808391 5904052 47224987 14808391 15.06 250.82 31.36 31.36 18675034556 31.19 31.19 18675034556
10 KODEX 코스닥150레버리지 233740 9 6580 5 -260 -3.80 14337829 29002272 271800000 14337829 -3.80 49.44 5.28 5.28 95482315517 5.34 5.34 95482315517
11 랩지노믹스 084650 10 2375 2 230 10.72 14112915 954784 74239990 14112915 10.72 1478.13 19.01 19.01 33827494497 19.19 19.19 33827494497
12 넥스트아이 137940 11 858 5 -190 -18.13 11237872 15323373 85368992 11237872 -18.13 73.34 13.16 13.16 10873377923 14.84 14.84 10873377923
13 KODEX 코스닥150선물인버스 251340 12 4050 2 85 2.14 9091472 17335492 60400000 9091472 2.14 52.44 15.05 15.05 36574053921 14.95 14.95 36574053921
14 우리기술 032820 13 2060 3 0 0.00 8931979 73062896 164677432 8931979 0.00 12.23 5.42 5.42 18553295190 5.47 5.47 18553295190
15 유니슨 018000 14 1763 2 73 4.32 8899324 2849669 168635226 8899324 4.32 312.29 5.28 5.28 16745962929 5.63 5.63 16745962929
16 티씨머티리얼즈 125020 15 6410 2 470 7.91 8796452 6826636 34227815 8796452 7.91 128.85 25.70 25.70 55130757280 25.13 25.13 55130757280
17 비츠로시스 054220 16 388 5 -31 -7.40 7560160 29794792 59953081 7560160 -7.40 25.37 12.61 12.61 3013464813 12.95 12.95 3013464813
18 파루 043200 17 1026 2 41 4.16 7209073 27996800 41804315 7209073 4.16 25.75 17.24 17.24 7691746074 17.93 17.93 7691746074
19 에스코넥 096630 18 763 2 61 8.69 7124083 25410770 79381616 7124083 8.69 28.04 8.97 8.97 5588645645 9.23 9.23 5588645645
20 KODEX 인버스 114800 19 4340 2 35 0.81 7026140 9478715 131000000 7026140 0.81 74.13 5.36 5.36 30431709066 5.35 5.35 30431709066
21 메이슨캐피탈 021880 20 425 5 -33 -7.21 6760476 145515120 152184408 6760476 -7.21 4.65 4.44 4.44 2951555325 4.56 4.56 2951555325
22 센코 347000 21 2920 2 160 5.80 6759015 28855868 33004976 6759015 5.80 23.42 20.48 20.48 19224962792 19.95 19.95 19224962792
23 KODEX 2차전지산업레버리지 462330 22 742 2 5 0.68 6370231 29907910 236900000 6370231 0.68 21.30 2.69 2.69 4746075991 2.70 2.70 4746075991
24 에스에너지 095910 23 2075 2 403 24.10 5978847 682856 20799762 5978847 24.10 875.56 28.74 28.74 12008297520 27.82 27.82 12008297520
25 신성이엔지 011930 24 1463 5 -7 -0.48 5831509 3146153 205848151 5831509 -0.48 185.35 2.83 2.83 8883075182 2.95 2.95 8883075182
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 100 5 -3 -2.91 5464133 26281722 1497000000 5464133 -2.91 20.79 0.37 0.37 546248093 0.36 0.36 546248093
27 씨엔플러스 115530 26 523 1 120 29.78 5344062 3627085 67963000 5344062 29.78 147.34 7.86 7.86 2725759170 7.67 7.67 2725759170
28 KODEX 레버리지 122630 27 16370 5 -265 -1.59 4656090 11307074 138400000 4656090 -1.59 41.18 3.36 3.36 76429244270 3.37 3.37 76429244270
29 두산에너빌리티 034020 28 34550 2 250 0.73 4526917 17619218 640561146 4526917 0.73 25.69 0.71 0.71 155911242575 0.70 0.70 155911242575
30 수젠텍 253840 29 6640 2 1130 20.51 4509618 137934 16743200 4509618 20.51 3269.40 26.93 26.93 29721042450 26.73 26.73 29721042450
31 체리부로 066360 30 940 2 159 20.36 4444935 61471 47952015 4444935 20.36 7230.95 9.27 9.27 4120368901 9.14 9.14 4120368901

31
top30/20250519/top30-av-20250519-101000.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
이뮨온시아,424870,1,7560,2,3960,110.00,96795217,0,73004309,96795217,110.00,0.00,132.59,132.59,650182346970,117.81,117.81,650182346970
KODEX 200선물인버스2X,252670,2,2067,2,47,2.33,45571347,72353664,624200000,45571347,2.33,62.98,7.30,7.30,93315831691,7.23,7.23,93315831691
메디콕스,054180,3,237,2,10,4.41,35602030,2928354,82878283,35602030,4.41,1215.77,42.96,42.96,9009187699,45.87,45.87,9009187699
하림,136480,4,3725,2,690,22.73,25443423,386059,106209702,25443423,22.73,6590.55,23.96,23.96,89052568182,22.51,22.51,89052568182
SDN,099220,5,1588,2,86,5.73,23781221,14708236,63779190,23781221,5.73,161.69,37.29,37.29,39519327611,39.02,39.02,39519327611
마니커,027740,6,1110,1,256,29.98,19921010,90421,63511228,19921010,29.98,9999.99,31.37,31.37,21812787706,30.94,30.94,21812787706
휴마시스,205470,7,1444,2,138,10.57,18312438,839135,129375009,18312438,10.57,2182.30,14.15,14.15,27496724040,14.72,14.72,27496724040
KODEX 코스닥150레버리지,233740,8,6545,5,-295,-4.31,15873550,29002272,271800000,15873550,-4.31,54.73,5.84,5.84,105559998721,5.93,5.93,105559998721
대성파인텍,104040,9,1270,2,168,15.25,15410153,5904052,47224987,15410153,15.25,261.01,32.63,32.63,19431955205,32.40,32.40,19431955205
랩지노믹스,084650,10,2360,2,215,10.02,14603527,954784,74239990,14603527,10.02,1529.51,19.67,19.67,34984659898,19.97,19.97,34984659898
넥스트아이,137940,11,897,5,-151,-14.41,11639069,15323373,85368992,11639069,-14.41,75.96,13.63,13.63,11224985917,14.66,14.66,11224985917
KODEX 코스닥150선물인버스,251340,12,4060,2,95,2.40,10374626,17335492,60400000,10374626,2.40,59.85,17.18,17.18,41777802406,17.04,17.04,41777802406
티씨머티리얼즈,125020,13,6470,2,530,8.92,10003436,6826636,34227815,10003436,8.92,146.54,29.23,29.23,62921026680,28.41,28.41,62921026680
우리기술,032820,14,2055,5,-5,-0.24,9512704,73062896,164677432,9512704,-0.24,13.02,5.78,5.78,19742966626,5.83,5.83,19742966626
유니슨,018000,15,1743,2,53,3.14,9264537,2849669,168635226,9264537,3.14,325.11,5.49,5.49,17386083952,5.92,5.92,17386083952
KODEX 인버스,114800,16,4355,2,50,1.16,8543302,9478715,131000000,8543302,1.16,90.13,6.52,6.52,37024762129,6.49,6.49,37024762129
비츠로시스,054220,17,380,5,-39,-9.31,7852052,29794792,59953081,7852052,-9.31,26.35,13.10,13.10,3125685285,13.72,13.72,3125685285
센코,347000,18,2880,2,120,4.35,7729450,28855868,33004976,7729450,4.35,26.79,23.42,23.42,22056093752,23.20,23.20,22056093752
파루,043200,19,1021,2,36,3.65,7478536,27996800,41804315,7478536,3.65,26.71,17.89,17.89,7968085455,18.67,18.67,7968085455
메이슨캐피탈,021880,20,418,5,-40,-8.73,7409320,145515120,152184408,7409320,-8.73,5.09,4.87,4.87,3223821185,5.07,5.07,3223821185
에스코넥,096630,21,754,2,52,7.41,7305172,25410770,79381616,7305172,7.41,28.75,9.20,9.20,5725517946,9.57,9.57,5725517946
KODEX 2차전지산업레버리지,462330,22,744,2,7,0.95,6676479,29907910,236900000,6676479,0.95,22.32,2.82,2.82,4974294330,2.82,2.82,4974294330
에스에너지,095910,23,2010,2,338,20.22,6589566,682856,20799762,6589566,20.22,965.00,31.68,31.68,13272483741,31.75,31.75,13272483741
신성이엔지,011930,24,1468,5,-2,-0.14,5984717,3146153,205848151,5984717,-0.14,190.22,2.91,2.91,9107687745,3.01,3.01,9107687745
KODEX 레버리지,122630,25,16230,5,-405,-2.43,5638653,11307074,138400000,5638653,-2.43,49.87,4.07,4.07,92458089583,4.12,4.12,92458089583
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,100,5,-3,-2.91,5559572,26281722,1497000000,5559572,-2.91,21.15,0.37,0.37,555791999,0.37,0.37,555791999
체리부로,066360,27,991,2,210,26.89,5450303,61471,47952015,5450303,26.89,8866.46,11.37,11.37,5107987480,10.75,10.75,5107987480
씨엔플러스,115530,28,523,1,120,29.78,5351199,3627085,67963000,5351199,29.78,147.53,7.87,7.87,2729491821,7.68,7.68,2729491821
마니커에프앤지,195500,29,4055,2,600,17.37,5317130,79165,15978000,5317130,17.37,6716.52,33.28,33.28,20868064505,32.21,32.21,20868064505
두산에너빌리티,034020,30,34300,3,0,0.00,4947120,17619218,640561146,4947120,0.00,28.08,0.77,0.77,170353564750,0.78,0.78,170353564750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7560 2 3960 110.00 96795217 0 73004309 96795217 110.00 0.00 132.59 132.59 650182346970 117.81 117.81 650182346970
3 KODEX 200선물인버스2X 252670 2 2067 2 47 2.33 45571347 72353664 624200000 45571347 2.33 62.98 7.30 7.30 93315831691 7.23 7.23 93315831691
4 메디콕스 054180 3 237 2 10 4.41 35602030 2928354 82878283 35602030 4.41 1215.77 42.96 42.96 9009187699 45.87 45.87 9009187699
5 하림 136480 4 3725 2 690 22.73 25443423 386059 106209702 25443423 22.73 6590.55 23.96 23.96 89052568182 22.51 22.51 89052568182
6 SDN 099220 5 1588 2 86 5.73 23781221 14708236 63779190 23781221 5.73 161.69 37.29 37.29 39519327611 39.02 39.02 39519327611
7 마니커 027740 6 1110 1 256 29.98 19921010 90421 63511228 19921010 29.98 9999.99 31.37 31.37 21812787706 30.94 30.94 21812787706
8 휴마시스 205470 7 1444 2 138 10.57 18312438 839135 129375009 18312438 10.57 2182.30 14.15 14.15 27496724040 14.72 14.72 27496724040
9 KODEX 코스닥150레버리지 233740 8 6545 5 -295 -4.31 15873550 29002272 271800000 15873550 -4.31 54.73 5.84 5.84 105559998721 5.93 5.93 105559998721
10 대성파인텍 104040 9 1270 2 168 15.25 15410153 5904052 47224987 15410153 15.25 261.01 32.63 32.63 19431955205 32.40 32.40 19431955205
11 랩지노믹스 084650 10 2360 2 215 10.02 14603527 954784 74239990 14603527 10.02 1529.51 19.67 19.67 34984659898 19.97 19.97 34984659898
12 넥스트아이 137940 11 897 5 -151 -14.41 11639069 15323373 85368992 11639069 -14.41 75.96 13.63 13.63 11224985917 14.66 14.66 11224985917
13 KODEX 코스닥150선물인버스 251340 12 4060 2 95 2.40 10374626 17335492 60400000 10374626 2.40 59.85 17.18 17.18 41777802406 17.04 17.04 41777802406
14 티씨머티리얼즈 125020 13 6470 2 530 8.92 10003436 6826636 34227815 10003436 8.92 146.54 29.23 29.23 62921026680 28.41 28.41 62921026680
15 우리기술 032820 14 2055 5 -5 -0.24 9512704 73062896 164677432 9512704 -0.24 13.02 5.78 5.78 19742966626 5.83 5.83 19742966626
16 유니슨 018000 15 1743 2 53 3.14 9264537 2849669 168635226 9264537 3.14 325.11 5.49 5.49 17386083952 5.92 5.92 17386083952
17 KODEX 인버스 114800 16 4355 2 50 1.16 8543302 9478715 131000000 8543302 1.16 90.13 6.52 6.52 37024762129 6.49 6.49 37024762129
18 비츠로시스 054220 17 380 5 -39 -9.31 7852052 29794792 59953081 7852052 -9.31 26.35 13.10 13.10 3125685285 13.72 13.72 3125685285
19 센코 347000 18 2880 2 120 4.35 7729450 28855868 33004976 7729450 4.35 26.79 23.42 23.42 22056093752 23.20 23.20 22056093752
20 파루 043200 19 1021 2 36 3.65 7478536 27996800 41804315 7478536 3.65 26.71 17.89 17.89 7968085455 18.67 18.67 7968085455
21 메이슨캐피탈 021880 20 418 5 -40 -8.73 7409320 145515120 152184408 7409320 -8.73 5.09 4.87 4.87 3223821185 5.07 5.07 3223821185
22 에스코넥 096630 21 754 2 52 7.41 7305172 25410770 79381616 7305172 7.41 28.75 9.20 9.20 5725517946 9.57 9.57 5725517946
23 KODEX 2차전지산업레버리지 462330 22 744 2 7 0.95 6676479 29907910 236900000 6676479 0.95 22.32 2.82 2.82 4974294330 2.82 2.82 4974294330
24 에스에너지 095910 23 2010 2 338 20.22 6589566 682856 20799762 6589566 20.22 965.00 31.68 31.68 13272483741 31.75 31.75 13272483741
25 신성이엔지 011930 24 1468 5 -2 -0.14 5984717 3146153 205848151 5984717 -0.14 190.22 2.91 2.91 9107687745 3.01 3.01 9107687745
26 KODEX 레버리지 122630 25 16230 5 -405 -2.43 5638653 11307074 138400000 5638653 -2.43 49.87 4.07 4.07 92458089583 4.12 4.12 92458089583
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 100 5 -3 -2.91 5559572 26281722 1497000000 5559572 -2.91 21.15 0.37 0.37 555791999 0.37 0.37 555791999
28 체리부로 066360 27 991 2 210 26.89 5450303 61471 47952015 5450303 26.89 8866.46 11.37 11.37 5107987480 10.75 10.75 5107987480
29 씨엔플러스 115530 28 523 1 120 29.78 5351199 3627085 67963000 5351199 29.78 147.53 7.87 7.87 2729491821 7.68 7.68 2729491821
30 마니커에프앤지 195500 29 4055 2 600 17.37 5317130 79165 15978000 5317130 17.37 6716.52 33.28 33.28 20868064505 32.21 32.21 20868064505
31 두산에너빌리티 034020 30 34300 3 0 0.00 4947120 17619218 640561146 4947120 0.00 28.08 0.77 0.77 170353564750 0.78 0.78 170353564750

31
top30/20250519/top30-av-20250519-102000.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
이뮨온시아,424870,1,7290,2,3690,102.50,104421988,0,73004309,104421988,102.50,0.00,143.04,143.04,707391973690,132.92,132.92,707391973690
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,52478213,72353664,624200000,52478213,2.48,72.53,8.41,8.41,107607443729,8.33,8.33,107607443729
메디콕스,054180,3,254,2,27,11.89,37673356,2928354,82878283,37673356,11.89,1286.50,45.46,45.46,9513575482,45.19,45.19,9513575482
하림,136480,4,3770,2,735,24.22,29976471,386059,106209702,29976471,24.22,7764.74,28.22,28.22,105869305892,26.44,26.44,105869305892
SDN,099220,5,1572,2,70,4.66,24105434,14708236,63779190,24105434,4.66,163.89,37.80,37.80,40030673823,39.93,39.93,40030673823
마니커,027740,6,1110,1,256,29.98,20005756,90421,63511228,20005756,29.98,9999.99,31.50,31.50,21906855766,31.07,31.07,21906855766
휴마시스,205470,7,1467,2,161,12.33,19185956,839135,129375009,19185956,12.33,2286.40,14.83,14.83,28777161915,15.16,15.16,28777161915
KODEX 코스닥150레버리지,233740,8,6540,5,-300,-4.39,17593687,29002272,271800000,17593687,-4.39,60.66,6.47,6.47,116811727826,6.57,6.57,116811727826
대성파인텍,104040,9,1273,2,171,15.52,16120900,5904052,47224987,16120900,15.52,273.05,34.14,34.14,20341719100,33.84,33.84,20341719100
랩지노믹스,084650,10,2410,2,265,12.35,15490836,954784,74239990,15490836,12.35,1622.44,20.87,20.87,37116764968,20.75,20.75,37116764968
넥스트아이,137940,11,904,5,-144,-13.74,12038638,15323373,85368992,12038638,-13.74,78.56,14.10,14.10,11583923182,15.01,15.01,11583923182
티씨머티리얼즈,125020,12,6570,2,630,10.61,11758622,6826636,34227815,11758622,10.61,172.25,34.35,34.35,74437263855,33.10,33.10,74437263855
KODEX 코스닥150선물인버스,251340,13,4065,2,100,2.52,11440011,17335492,60400000,11440011,2.52,65.99,18.94,18.94,46105161702,18.78,18.78,46105161702
KODEX 인버스,114800,14,4360,2,55,1.28,11042244,9478715,131000000,11042244,1.28,116.50,8.43,8.43,47913258775,8.39,8.39,47913258775
우리기술,032820,15,2030,5,-30,-1.46,10150214,73062896,164677432,10150214,-1.46,13.89,6.16,6.16,21042184550,6.29,6.29,21042184550
유니슨,018000,16,1765,2,75,4.44,9595280,2849669,168635226,9595280,4.44,336.72,5.69,5.69,17965103579,6.04,6.04,17965103579
센코,347000,17,2895,2,135,4.89,8081267,28855868,33004976,8081267,4.89,28.01,24.48,24.48,23075363179,24.15,24.15,23075363179
비츠로시스,054220,18,377,5,-42,-10.02,8078488,29794792,59953081,8078488,-10.02,27.11,13.47,13.47,3211276800,14.21,14.21,3211276800
메이슨캐피탈,021880,19,414,5,-44,-9.61,7798186,145515120,152184408,7798186,-9.61,5.36,5.12,5.12,3385475801,5.37,5.37,3385475801
파루,043200,20,1002,2,17,1.73,7713679,27996800,41804315,7713679,1.73,27.55,18.45,18.45,8205686762,19.59,19.59,8205686762
에스코넥,096630,21,753,2,51,7.26,7418190,25410770,79381616,7418190,7.26,29.19,9.34,9.34,5810452245,9.72,9.72,5810452245
KODEX 2차전지산업레버리지,462330,22,750,2,13,1.76,7243442,29907910,236900000,7243442,1.76,24.22,3.06,3.06,5398952694,3.04,3.04,5398952694
에스에너지,095910,23,1990,2,318,19.02,6895555,682856,20799762,6895555,19.02,1009.81,33.15,33.15,13881808900,33.54,33.54,13881808900
KODEX 레버리지,122630,24,16215,5,-420,-2.52,6356615,11307074,138400000,6356615,-2.52,56.22,4.59,4.59,104103344072,4.64,4.64,104103344072
신성이엔지,011930,25,1449,5,-21,-1.43,6333090,3146153,205848151,6333090,-1.43,201.30,3.08,3.08,9613531324,3.22,3.22,9613531324
마니커에프앤지,195500,26,4130,2,675,19.54,6210968,79165,15978000,6210968,19.54,7845.60,38.87,38.87,24501621050,37.13,37.13,24501621050
체리부로,066360,27,1009,2,228,29.19,6088530,61471,47952015,6088530,29.19,9904.72,12.70,12.70,5740780974,11.87,11.87,5740780974
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,100,5,-3,-2.91,5559572,26281722,1497000000,5559572,-2.91,21.15,0.37,0.37,555791999,0.37,0.37,555791999
두산에너빌리티,034020,29,34100,5,-200,-0.58,5511998,17619218,640561146,5511998,-0.58,31.28,0.86,0.86,189612917600,0.87,0.87,189612917600
씨엔플러스,115530,30,523,1,120,29.78,5359045,3627085,67963000,5359045,29.78,147.75,7.89,7.89,2733595279,7.69,7.69,2733595279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7290 2 3690 102.50 104421988 0 73004309 104421988 102.50 0.00 143.04 143.04 707391973690 132.92 132.92 707391973690
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 52478213 72353664 624200000 52478213 2.48 72.53 8.41 8.41 107607443729 8.33 8.33 107607443729
4 메디콕스 054180 3 254 2 27 11.89 37673356 2928354 82878283 37673356 11.89 1286.50 45.46 45.46 9513575482 45.19 45.19 9513575482
5 하림 136480 4 3770 2 735 24.22 29976471 386059 106209702 29976471 24.22 7764.74 28.22 28.22 105869305892 26.44 26.44 105869305892
6 SDN 099220 5 1572 2 70 4.66 24105434 14708236 63779190 24105434 4.66 163.89 37.80 37.80 40030673823 39.93 39.93 40030673823
7 마니커 027740 6 1110 1 256 29.98 20005756 90421 63511228 20005756 29.98 9999.99 31.50 31.50 21906855766 31.07 31.07 21906855766
8 휴마시스 205470 7 1467 2 161 12.33 19185956 839135 129375009 19185956 12.33 2286.40 14.83 14.83 28777161915 15.16 15.16 28777161915
9 KODEX 코스닥150레버리지 233740 8 6540 5 -300 -4.39 17593687 29002272 271800000 17593687 -4.39 60.66 6.47 6.47 116811727826 6.57 6.57 116811727826
10 대성파인텍 104040 9 1273 2 171 15.52 16120900 5904052 47224987 16120900 15.52 273.05 34.14 34.14 20341719100 33.84 33.84 20341719100
11 랩지노믹스 084650 10 2410 2 265 12.35 15490836 954784 74239990 15490836 12.35 1622.44 20.87 20.87 37116764968 20.75 20.75 37116764968
12 넥스트아이 137940 11 904 5 -144 -13.74 12038638 15323373 85368992 12038638 -13.74 78.56 14.10 14.10 11583923182 15.01 15.01 11583923182
13 티씨머티리얼즈 125020 12 6570 2 630 10.61 11758622 6826636 34227815 11758622 10.61 172.25 34.35 34.35 74437263855 33.10 33.10 74437263855
14 KODEX 코스닥150선물인버스 251340 13 4065 2 100 2.52 11440011 17335492 60400000 11440011 2.52 65.99 18.94 18.94 46105161702 18.78 18.78 46105161702
15 KODEX 인버스 114800 14 4360 2 55 1.28 11042244 9478715 131000000 11042244 1.28 116.50 8.43 8.43 47913258775 8.39 8.39 47913258775
16 우리기술 032820 15 2030 5 -30 -1.46 10150214 73062896 164677432 10150214 -1.46 13.89 6.16 6.16 21042184550 6.29 6.29 21042184550
17 유니슨 018000 16 1765 2 75 4.44 9595280 2849669 168635226 9595280 4.44 336.72 5.69 5.69 17965103579 6.04 6.04 17965103579
18 센코 347000 17 2895 2 135 4.89 8081267 28855868 33004976 8081267 4.89 28.01 24.48 24.48 23075363179 24.15 24.15 23075363179
19 비츠로시스 054220 18 377 5 -42 -10.02 8078488 29794792 59953081 8078488 -10.02 27.11 13.47 13.47 3211276800 14.21 14.21 3211276800
20 메이슨캐피탈 021880 19 414 5 -44 -9.61 7798186 145515120 152184408 7798186 -9.61 5.36 5.12 5.12 3385475801 5.37 5.37 3385475801
21 파루 043200 20 1002 2 17 1.73 7713679 27996800 41804315 7713679 1.73 27.55 18.45 18.45 8205686762 19.59 19.59 8205686762
22 에스코넥 096630 21 753 2 51 7.26 7418190 25410770 79381616 7418190 7.26 29.19 9.34 9.34 5810452245 9.72 9.72 5810452245
23 KODEX 2차전지산업레버리지 462330 22 750 2 13 1.76 7243442 29907910 236900000 7243442 1.76 24.22 3.06 3.06 5398952694 3.04 3.04 5398952694
24 에스에너지 095910 23 1990 2 318 19.02 6895555 682856 20799762 6895555 19.02 1009.81 33.15 33.15 13881808900 33.54 33.54 13881808900
25 KODEX 레버리지 122630 24 16215 5 -420 -2.52 6356615 11307074 138400000 6356615 -2.52 56.22 4.59 4.59 104103344072 4.64 4.64 104103344072
26 신성이엔지 011930 25 1449 5 -21 -1.43 6333090 3146153 205848151 6333090 -1.43 201.30 3.08 3.08 9613531324 3.22 3.22 9613531324
27 마니커에프앤지 195500 26 4130 2 675 19.54 6210968 79165 15978000 6210968 19.54 7845.60 38.87 38.87 24501621050 37.13 37.13 24501621050
28 체리부로 066360 27 1009 2 228 29.19 6088530 61471 47952015 6088530 29.19 9904.72 12.70 12.70 5740780974 11.87 11.87 5740780974
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 100 5 -3 -2.91 5559572 26281722 1497000000 5559572 -2.91 21.15 0.37 0.37 555791999 0.37 0.37 555791999
30 두산에너빌리티 034020 29 34100 5 -200 -0.58 5511998 17619218 640561146 5511998 -0.58 31.28 0.86 0.86 189612917600 0.87 0.87 189612917600
31 씨엔플러스 115530 30 523 1 120 29.78 5359045 3627085 67963000 5359045 29.78 147.75 7.89 7.89 2733595279 7.69 7.69 2733595279

31
top30/20250519/top30-av-20250519-103000.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
이뮨온시아,424870,1,7760,2,4160,115.56,110428954,0,73004309,110428954,115.56,0.00,151.26,151.26,753088572615,132.93,132.93,753088572615
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,54661309,72353664,624200000,54661309,2.48,75.55,8.76,8.76,112125838090,8.68,8.68,112125838090
메디콕스,054180,3,241,2,14,6.17,42487800,2928354,82878283,42487800,6.17,1450.91,51.27,51.27,10716185600,53.65,53.65,10716185600
하림,136480,4,3630,2,595,19.60,33150009,386059,106209702,33150009,19.60,8586.77,31.21,31.21,117614494918,30.51,30.51,117614494918
SDN,099220,5,1595,2,93,6.19,24472397,14708236,63779190,24472397,6.19,166.39,38.37,38.37,40610573487,39.92,39.92,40610573487
마니커,027740,6,1079,2,225,26.35,21556613,90421,63511228,21556613,26.35,9999.99,33.94,33.94,23606568021,34.45,34.45,23606568021
휴마시스,205470,7,1511,2,205,15.70,20454869,839135,129375009,20454869,15.70,2437.61,15.81,15.81,30671593742,15.69,15.69,30671593742
KODEX 코스닥150레버리지,233740,8,6545,5,-295,-4.31,18449342,29002272,271800000,18449342,-4.31,63.61,6.79,6.79,122412501870,6.88,6.88,122412501870
랩지노믹스,084650,9,2505,2,360,16.78,16898997,954784,74239990,16898997,16.78,1769.93,22.76,22.76,40586432180,21.82,21.82,40586432180
대성파인텍,104040,10,1252,2,150,13.61,16461082,5904052,47224987,16461082,13.61,278.81,34.86,34.86,20771185691,35.13,35.13,20771185691
티씨머티리얼즈,125020,11,6470,2,530,8.92,12899196,6826636,34227815,12899196,8.92,188.95,37.69,37.69,81829432460,36.95,36.95,81829432460
넥스트아이,137940,12,900,5,-148,-14.12,12352276,15323373,85368992,12352276,-14.12,80.61,14.47,14.47,11864154358,15.44,15.44,11864154358
KODEX 코스닥150선물인버스,251340,13,4065,2,100,2.52,11839912,17335492,60400000,11839912,2.52,68.30,19.60,19.60,47729406597,19.44,19.44,47729406597
KODEX 인버스,114800,14,4357,2,52,1.21,11345927,9478715,131000000,11345927,1.21,119.70,8.66,8.66,49236289627,8.63,8.63,49236289627
우리기술,032820,15,2040,5,-20,-0.97,10442052,73062896,164677432,10442052,-0.97,14.29,6.34,6.34,21635841354,6.44,6.44,21635841354
유니슨,018000,16,1781,2,91,5.38,9800126,2849669,168635226,9800126,5.38,343.90,5.81,5.81,18325870545,6.10,6.10,18325870545
센코,347000,17,2850,2,90,3.26,8395993,28855868,33004976,8395993,3.26,29.10,25.44,25.44,23978524296,25.49,25.49,23978524296
메이슨캐피탈,021880,18,421,5,-37,-8.08,8252242,145515120,152184408,8252242,-8.08,5.67,5.42,5.42,3574884229,5.58,5.58,3574884229
비츠로시스,054220,19,383,5,-36,-8.59,8147138,29794792,59953081,8147138,-8.59,27.34,13.59,13.59,3237453565,14.10,14.10,3237453565
파루,043200,20,1005,2,20,2.03,7806445,27996800,41804315,7806445,2.03,27.88,18.67,18.67,8299772936,19.76,19.76,8299772936
에스코넥,096630,21,732,2,30,4.27,7715620,25410770,79381616,7715620,4.27,30.36,9.72,9.72,6031157066,10.38,10.38,6031157066
KODEX 2차전지산업레버리지,462330,22,753,2,16,2.17,7456838,29907910,236900000,7456838,2.17,24.93,3.15,3.15,5558990789,3.12,3.12,5558990789
에스에너지,095910,23,1982,2,310,18.54,7121960,682856,20799762,7121960,18.54,1042.97,34.24,34.24,14326238166,34.75,34.75,14326238166
네오이뮨텍,950220,24,1504,2,219,17.04,6927565,1126569,98867465,6927565,17.04,614.93,7.01,7.01,10820922242,7.28,7.28,10820922242
마니커에프앤지,195500,25,3885,2,430,12.45,6825134,79165,15978000,6825134,12.45,8621.40,42.72,42.72,26968818093,43.45,43.45,26968818093
KODEX 레버리지,122630,26,16220,5,-415,-2.49,6731625,11307074,138400000,6731625,-2.49,59.53,4.86,4.86,110186608749,4.91,4.91,110186608749
체리부로,066360,27,947,2,166,21.25,6613115,61471,47952015,6613115,21.25,9999.99,13.79,13.79,6255245531,13.77,13.77,6255245531
신성이엔지,011930,28,1454,5,-16,-1.09,6573298,3146153,205848151,6573298,-1.09,208.93,3.19,3.19,9959606583,3.33,3.33,9959606583
두산에너빌리티,034020,29,34100,5,-200,-0.58,5819195,17619218,640561146,5819195,-0.58,33.03,0.91,0.91,200077261050,0.92,0.92,200077261050
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,100,5,-3,-2.91,5562572,26281722,1497000000,5562572,-2.91,21.17,0.37,0.37,556091999,0.37,0.37,556091999
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7760 2 4160 115.56 110428954 0 73004309 110428954 115.56 0.00 151.26 151.26 753088572615 132.93 132.93 753088572615
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 54661309 72353664 624200000 54661309 2.48 75.55 8.76 8.76 112125838090 8.68 8.68 112125838090
4 메디콕스 054180 3 241 2 14 6.17 42487800 2928354 82878283 42487800 6.17 1450.91 51.27 51.27 10716185600 53.65 53.65 10716185600
5 하림 136480 4 3630 2 595 19.60 33150009 386059 106209702 33150009 19.60 8586.77 31.21 31.21 117614494918 30.51 30.51 117614494918
6 SDN 099220 5 1595 2 93 6.19 24472397 14708236 63779190 24472397 6.19 166.39 38.37 38.37 40610573487 39.92 39.92 40610573487
7 마니커 027740 6 1079 2 225 26.35 21556613 90421 63511228 21556613 26.35 9999.99 33.94 33.94 23606568021 34.45 34.45 23606568021
8 휴마시스 205470 7 1511 2 205 15.70 20454869 839135 129375009 20454869 15.70 2437.61 15.81 15.81 30671593742 15.69 15.69 30671593742
9 KODEX 코스닥150레버리지 233740 8 6545 5 -295 -4.31 18449342 29002272 271800000 18449342 -4.31 63.61 6.79 6.79 122412501870 6.88 6.88 122412501870
10 랩지노믹스 084650 9 2505 2 360 16.78 16898997 954784 74239990 16898997 16.78 1769.93 22.76 22.76 40586432180 21.82 21.82 40586432180
11 대성파인텍 104040 10 1252 2 150 13.61 16461082 5904052 47224987 16461082 13.61 278.81 34.86 34.86 20771185691 35.13 35.13 20771185691
12 티씨머티리얼즈 125020 11 6470 2 530 8.92 12899196 6826636 34227815 12899196 8.92 188.95 37.69 37.69 81829432460 36.95 36.95 81829432460
13 넥스트아이 137940 12 900 5 -148 -14.12 12352276 15323373 85368992 12352276 -14.12 80.61 14.47 14.47 11864154358 15.44 15.44 11864154358
14 KODEX 코스닥150선물인버스 251340 13 4065 2 100 2.52 11839912 17335492 60400000 11839912 2.52 68.30 19.60 19.60 47729406597 19.44 19.44 47729406597
15 KODEX 인버스 114800 14 4357 2 52 1.21 11345927 9478715 131000000 11345927 1.21 119.70 8.66 8.66 49236289627 8.63 8.63 49236289627
16 우리기술 032820 15 2040 5 -20 -0.97 10442052 73062896 164677432 10442052 -0.97 14.29 6.34 6.34 21635841354 6.44 6.44 21635841354
17 유니슨 018000 16 1781 2 91 5.38 9800126 2849669 168635226 9800126 5.38 343.90 5.81 5.81 18325870545 6.10 6.10 18325870545
18 센코 347000 17 2850 2 90 3.26 8395993 28855868 33004976 8395993 3.26 29.10 25.44 25.44 23978524296 25.49 25.49 23978524296
19 메이슨캐피탈 021880 18 421 5 -37 -8.08 8252242 145515120 152184408 8252242 -8.08 5.67 5.42 5.42 3574884229 5.58 5.58 3574884229
20 비츠로시스 054220 19 383 5 -36 -8.59 8147138 29794792 59953081 8147138 -8.59 27.34 13.59 13.59 3237453565 14.10 14.10 3237453565
21 파루 043200 20 1005 2 20 2.03 7806445 27996800 41804315 7806445 2.03 27.88 18.67 18.67 8299772936 19.76 19.76 8299772936
22 에스코넥 096630 21 732 2 30 4.27 7715620 25410770 79381616 7715620 4.27 30.36 9.72 9.72 6031157066 10.38 10.38 6031157066
23 KODEX 2차전지산업레버리지 462330 22 753 2 16 2.17 7456838 29907910 236900000 7456838 2.17 24.93 3.15 3.15 5558990789 3.12 3.12 5558990789
24 에스에너지 095910 23 1982 2 310 18.54 7121960 682856 20799762 7121960 18.54 1042.97 34.24 34.24 14326238166 34.75 34.75 14326238166
25 네오이뮨텍 950220 24 1504 2 219 17.04 6927565 1126569 98867465 6927565 17.04 614.93 7.01 7.01 10820922242 7.28 7.28 10820922242
26 마니커에프앤지 195500 25 3885 2 430 12.45 6825134 79165 15978000 6825134 12.45 8621.40 42.72 42.72 26968818093 43.45 43.45 26968818093
27 KODEX 레버리지 122630 26 16220 5 -415 -2.49 6731625 11307074 138400000 6731625 -2.49 59.53 4.86 4.86 110186608749 4.91 4.91 110186608749
28 체리부로 066360 27 947 2 166 21.25 6613115 61471 47952015 6613115 21.25 9999.99 13.79 13.79 6255245531 13.77 13.77 6255245531
29 신성이엔지 011930 28 1454 5 -16 -1.09 6573298 3146153 205848151 6573298 -1.09 208.93 3.19 3.19 9959606583 3.33 3.33 9959606583
30 두산에너빌리티 034020 29 34100 5 -200 -0.58 5819195 17619218 640561146 5819195 -0.58 33.03 0.91 0.91 200077261050 0.92 0.92 200077261050
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 100 5 -3 -2.91 5562572 26281722 1497000000 5562572 -2.91 21.17 0.37 0.37 556091999 0.37 0.37 556091999

31
top30/20250519/top30-av-20250519-104000.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
이뮨온시아,424870,1,7830,2,4230,117.50,114909879,0,73004309,114909879,117.50,0.00,157.40,157.40,788177086155,137.88,137.88,788177086155
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,59441060,72353664,624200000,59441060,2.72,82.15,9.52,9.52,122040391032,9.42,9.42,122040391032
메디콕스,054180,3,243,2,16,7.05,43999210,2928354,82878283,43999210,7.05,1502.52,53.09,53.09,11083042994,55.03,55.03,11083042994
하림,136480,4,3705,2,670,22.08,35739155,386059,106209702,35739155,22.08,9257.43,33.65,33.65,127073603830,32.29,32.29,127073603830
SDN,099220,5,1579,2,77,5.13,24731710,14708236,63779190,24731710,5.13,168.15,38.78,38.78,41022160334,40.73,40.73,41022160334
휴마시스,205470,6,1499,2,193,14.78,23279814,839135,129375009,23279814,14.78,2774.26,17.99,17.99,34957915371,18.03,18.03,34957915371
마니커,027740,7,1110,1,256,29.98,23175886,90421,63511228,23175886,29.98,9999.99,36.49,36.49,25381669923,36.00,36.00,25381669923
KODEX 코스닥150레버리지,233740,8,6520,5,-320,-4.68,19386373,29002272,271800000,19386373,-4.68,66.84,7.13,7.13,128530818134,7.25,7.25,128530818134
랩지노믹스,084650,9,2445,2,300,13.99,19088397,954784,74239990,19088397,13.99,1999.24,25.71,25.71,46002932613,25.34,25.34,46002932613
대성파인텍,104040,10,1266,2,164,14.88,16610682,5904052,47224987,16610682,14.88,281.34,35.17,35.17,20959289668,35.06,35.06,20959289668
티씨머티리얼즈,125020,11,6160,2,220,3.70,14634812,6826636,34227815,14634812,3.70,214.38,42.76,42.76,92753290695,43.99,43.99,92753290695
KODEX 인버스,114800,12,4365,2,60,1.39,13080176,9478715,131000000,13080176,1.39,138.00,9.98,9.98,56804350828,9.93,9.93,56804350828
넥스트아이,137940,13,891,5,-157,-14.98,12596537,15323373,85368992,12596537,-14.98,82.20,14.76,14.76,12082758292,15.89,15.89,12082758292
KODEX 코스닥150선물인버스,251340,14,4070,2,105,2.65,12443843,17335492,60400000,12443843,2.65,71.78,20.60,20.60,50184303733,20.41,20.41,50184303733
우리기술,032820,15,2030,5,-30,-1.46,10686417,73062896,164677432,10686417,-1.46,14.63,6.49,6.49,22131021841,6.62,6.62,22131021841
네오이뮨텍,950220,16,1378,2,93,7.24,10633613,1126569,98867465,10633613,7.24,943.89,10.76,10.76,16003992655,11.75,11.75,16003992655
유니슨,018000,17,1755,2,65,3.85,9967969,2849669,168635226,9967969,3.85,349.79,5.91,5.91,18621684456,6.29,6.29,18621684456
센코,347000,18,2820,2,60,2.17,8696507,28855868,33004976,8696507,2.17,30.14,26.35,26.35,24825538387,26.67,26.67,24825538387
메이슨캐피탈,021880,19,422,5,-36,-7.86,8337638,145515120,152184408,8337638,-7.86,5.73,5.48,5.48,3610705821,5.62,5.62,3610705821
비츠로시스,054220,20,383,5,-36,-8.59,8254455,29794792,59953081,8254455,-8.59,27.70,13.77,13.77,3278407025,14.28,14.28,3278407025
에스코넥,096630,21,727,2,25,3.56,8029085,25410770,79381616,8029085,3.56,31.60,10.11,10.11,6261684251,10.85,10.85,6261684251
파루,043200,22,1012,2,27,2.74,7919464,27996800,41804315,7919464,2.74,28.29,18.94,18.94,8414739948,19.89,19.89,8414739948
KODEX 2차전지산업레버리지,462330,23,747,2,10,1.36,7836719,29907910,236900000,7836719,1.36,26.20,3.31,3.31,5844267181,3.30,3.30,5844267181
마니커에프앤지,195500,24,4015,2,560,16.21,7364858,79165,15978000,7364858,16.21,9303.17,46.09,46.09,29099909153,45.36,45.36,29099909153
KODEX 레버리지,122630,25,16170,5,-465,-2.80,7342733,11307074,138400000,7342733,-2.80,64.94,5.31,5.31,120078393488,5.37,5.37,120078393488
에스에너지,095910,26,1953,2,281,16.81,7241432,682856,20799762,7241432,16.81,1060.46,34.81,34.81,14560960986,35.85,35.85,14560960986
체리부로,066360,27,970,2,189,24.20,7063040,61471,47952015,7063040,24.20,9999.99,14.73,14.73,6679769831,14.36,14.36,6679769831
신성이엔지,011930,28,1451,5,-19,-1.29,6712843,3146153,205848151,6712843,-1.29,213.37,3.26,3.26,10162191653,3.40,3.40,10162191653
진원생명과학,011000,29,2550,2,335,15.12,6150360,1300844,80039035,6150360,15.12,472.80,7.68,7.68,15311275490,7.50,7.50,15311275490
두산에너빌리티,034020,30,34100,5,-200,-0.58,5959010,17619218,640561146,5959010,-0.58,33.82,0.93,0.93,204841663125,0.94,0.94,204841663125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7830 2 4230 117.50 114909879 0 73004309 114909879 117.50 0.00 157.40 157.40 788177086155 137.88 137.88 788177086155
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 59441060 72353664 624200000 59441060 2.72 82.15 9.52 9.52 122040391032 9.42 9.42 122040391032
4 메디콕스 054180 3 243 2 16 7.05 43999210 2928354 82878283 43999210 7.05 1502.52 53.09 53.09 11083042994 55.03 55.03 11083042994
5 하림 136480 4 3705 2 670 22.08 35739155 386059 106209702 35739155 22.08 9257.43 33.65 33.65 127073603830 32.29 32.29 127073603830
6 SDN 099220 5 1579 2 77 5.13 24731710 14708236 63779190 24731710 5.13 168.15 38.78 38.78 41022160334 40.73 40.73 41022160334
7 휴마시스 205470 6 1499 2 193 14.78 23279814 839135 129375009 23279814 14.78 2774.26 17.99 17.99 34957915371 18.03 18.03 34957915371
8 마니커 027740 7 1110 1 256 29.98 23175886 90421 63511228 23175886 29.98 9999.99 36.49 36.49 25381669923 36.00 36.00 25381669923
9 KODEX 코스닥150레버리지 233740 8 6520 5 -320 -4.68 19386373 29002272 271800000 19386373 -4.68 66.84 7.13 7.13 128530818134 7.25 7.25 128530818134
10 랩지노믹스 084650 9 2445 2 300 13.99 19088397 954784 74239990 19088397 13.99 1999.24 25.71 25.71 46002932613 25.34 25.34 46002932613
11 대성파인텍 104040 10 1266 2 164 14.88 16610682 5904052 47224987 16610682 14.88 281.34 35.17 35.17 20959289668 35.06 35.06 20959289668
12 티씨머티리얼즈 125020 11 6160 2 220 3.70 14634812 6826636 34227815 14634812 3.70 214.38 42.76 42.76 92753290695 43.99 43.99 92753290695
13 KODEX 인버스 114800 12 4365 2 60 1.39 13080176 9478715 131000000 13080176 1.39 138.00 9.98 9.98 56804350828 9.93 9.93 56804350828
14 넥스트아이 137940 13 891 5 -157 -14.98 12596537 15323373 85368992 12596537 -14.98 82.20 14.76 14.76 12082758292 15.89 15.89 12082758292
15 KODEX 코스닥150선물인버스 251340 14 4070 2 105 2.65 12443843 17335492 60400000 12443843 2.65 71.78 20.60 20.60 50184303733 20.41 20.41 50184303733
16 우리기술 032820 15 2030 5 -30 -1.46 10686417 73062896 164677432 10686417 -1.46 14.63 6.49 6.49 22131021841 6.62 6.62 22131021841
17 네오이뮨텍 950220 16 1378 2 93 7.24 10633613 1126569 98867465 10633613 7.24 943.89 10.76 10.76 16003992655 11.75 11.75 16003992655
18 유니슨 018000 17 1755 2 65 3.85 9967969 2849669 168635226 9967969 3.85 349.79 5.91 5.91 18621684456 6.29 6.29 18621684456
19 센코 347000 18 2820 2 60 2.17 8696507 28855868 33004976 8696507 2.17 30.14 26.35 26.35 24825538387 26.67 26.67 24825538387
20 메이슨캐피탈 021880 19 422 5 -36 -7.86 8337638 145515120 152184408 8337638 -7.86 5.73 5.48 5.48 3610705821 5.62 5.62 3610705821
21 비츠로시스 054220 20 383 5 -36 -8.59 8254455 29794792 59953081 8254455 -8.59 27.70 13.77 13.77 3278407025 14.28 14.28 3278407025
22 에스코넥 096630 21 727 2 25 3.56 8029085 25410770 79381616 8029085 3.56 31.60 10.11 10.11 6261684251 10.85 10.85 6261684251
23 파루 043200 22 1012 2 27 2.74 7919464 27996800 41804315 7919464 2.74 28.29 18.94 18.94 8414739948 19.89 19.89 8414739948
24 KODEX 2차전지산업레버리지 462330 23 747 2 10 1.36 7836719 29907910 236900000 7836719 1.36 26.20 3.31 3.31 5844267181 3.30 3.30 5844267181
25 마니커에프앤지 195500 24 4015 2 560 16.21 7364858 79165 15978000 7364858 16.21 9303.17 46.09 46.09 29099909153 45.36 45.36 29099909153
26 KODEX 레버리지 122630 25 16170 5 -465 -2.80 7342733 11307074 138400000 7342733 -2.80 64.94 5.31 5.31 120078393488 5.37 5.37 120078393488
27 에스에너지 095910 26 1953 2 281 16.81 7241432 682856 20799762 7241432 16.81 1060.46 34.81 34.81 14560960986 35.85 35.85 14560960986
28 체리부로 066360 27 970 2 189 24.20 7063040 61471 47952015 7063040 24.20 9999.99 14.73 14.73 6679769831 14.36 14.36 6679769831
29 신성이엔지 011930 28 1451 5 -19 -1.29 6712843 3146153 205848151 6712843 -1.29 213.37 3.26 3.26 10162191653 3.40 3.40 10162191653
30 진원생명과학 011000 29 2550 2 335 15.12 6150360 1300844 80039035 6150360 15.12 472.80 7.68 7.68 15311275490 7.50 7.50 15311275490
31 두산에너빌리티 034020 30 34100 5 -200 -0.58 5959010 17619218 640561146 5959010 -0.58 33.82 0.93 0.93 204841663125 0.94 0.94 204841663125

31
top30/20250519/top30-av-20250519-105000.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
이뮨온시아,424870,1,7740,2,4140,115.00,118200485,0,73004309,118200485,115.00,0.00,161.91,161.91,813589256130,143.98,143.98,813589256130
KODEX 200선물인버스2X,252670,2,2072,2,52,2.57,63356964,72353664,624200000,63356964,2.57,87.57,10.15,10.15,130178718068,10.07,10.07,130178718068
메디콕스,054180,3,254,2,27,11.89,46346466,2928354,82878283,46346466,11.89,1582.68,55.92,55.92,11671670638,55.44,55.44,11671670638
하림,136480,4,3750,2,715,23.56,38419094,386059,106209702,38419094,23.56,9951.61,36.17,36.17,137047716059,34.41,34.41,137047716059
SDN,099220,5,1589,2,87,5.79,24958763,14708236,63779190,24958763,5.79,169.69,39.13,39.13,41382923085,40.83,40.83,41382923085
휴마시스,205470,6,1487,2,181,13.86,24956544,839135,129375009,24956544,13.86,2974.08,19.29,19.29,37482058792,19.48,19.48,37482058792
마니커,027740,7,1110,1,256,29.98,23761608,90421,63511228,23761608,29.98,9999.99,37.41,37.41,26030618915,36.92,36.92,26030618915
랩지노믹스,084650,8,2460,2,315,14.69,22555003,954784,74239990,22555003,14.69,2362.31,30.38,30.38,54633561010,29.91,29.91,54633561010
KODEX 코스닥150레버리지,233740,9,6515,5,-325,-4.75,20552058,29002272,271800000,20552058,-4.75,70.86,7.56,7.56,136117790479,7.69,7.69,136117790479
대성파인텍,104040,10,1249,2,147,13.34,16725094,5904052,47224987,16725094,13.34,283.28,35.42,35.42,21102670893,35.78,35.78,21102670893
티씨머티리얼즈,125020,11,6210,2,270,4.55,14945079,6826636,34227815,14945079,4.55,218.92,43.66,43.66,94692174410,44.55,44.55,94692174410
KODEX 인버스,114800,12,4360,2,55,1.28,13248025,9478715,131000000,13248025,1.28,139.77,10.11,10.11,57537137663,10.07,10.07,57537137663
KODEX 코스닥150선물인버스,251340,13,4072,2,107,2.70,12954862,17335492,60400000,12954862,2.70,74.73,21.45,21.45,52264736725,21.25,21.25,52264736725
넥스트아이,137940,14,878,5,-170,-16.22,12802460,15323373,85368992,12802460,-16.22,83.55,15.00,15.00,12263828568,16.36,16.36,12263828568
네오이뮨텍,950220,15,1335,2,50,3.89,12147000,1126569,98867465,12147000,3.89,1078.23,12.29,12.29,18073269957,13.69,13.69,18073269957
우리기술,032820,16,2025,5,-35,-1.70,10792161,73062896,164677432,10792161,-1.70,14.77,6.55,6.55,22345043836,6.70,6.70,22345043836
센코,347000,17,2925,2,165,5.98,10396821,28855868,33004976,10396821,5.98,36.03,31.50,31.50,29837587589,30.91,30.91,29837587589
유니슨,018000,18,1770,2,80,4.73,10081046,2849669,168635226,10081046,4.73,353.76,5.98,5.98,18821399406,6.31,6.31,18821399406
메이슨캐피탈,021880,19,422,5,-36,-7.86,8481894,145515120,152184408,8481894,-7.86,5.83,5.57,5.57,3671277740,5.72,5.72,3671277740
비츠로시스,054220,20,380,5,-39,-9.31,8398632,29794792,59953081,8398632,-9.31,28.19,14.01,14.01,3333146533,14.63,14.63,3333146533
에스코넥,096630,21,760,2,58,8.26,8304523,25410770,79381616,8304523,8.26,32.68,10.46,10.46,6468075160,10.72,10.72,6468075160
파루,043200,22,1002,2,17,1.73,8077322,27996800,41804315,8077322,1.73,28.85,19.32,19.32,8573496243,20.47,20.47,8573496243
KODEX 2차전지산업레버리지,462330,23,748,2,11,1.49,7981081,29907910,236900000,7981081,1.49,26.69,3.37,3.37,5952228104,3.36,3.36,5952228104
마니커에프앤지,195500,24,4050,2,595,17.22,7828455,79165,15978000,7828455,17.22,9888.78,49.00,49.00,30963491090,47.85,47.85,30963491090
KODEX 레버리지,122630,25,16175,5,-460,-2.77,7773189,11307074,138400000,7773189,-2.77,68.75,5.62,5.62,127032509697,5.67,5.67,127032509697
에스에너지,095910,26,1930,2,258,15.43,7391196,682856,20799762,7391196,15.43,1082.39,35.54,35.54,14851350672,37.00,37.00,14851350672
체리부로,066360,27,978,2,197,25.22,7327589,61471,47952015,7327589,25.22,9999.99,15.28,15.28,6937250729,14.79,14.79,6937250729
신성이엔지,011930,28,1450,5,-20,-1.36,6740786,3146153,205848151,6740786,-1.36,214.25,3.27,3.27,10202719306,3.42,3.42,10202719306
진원생명과학,011000,29,2525,2,310,14.00,6577065,1300844,80039035,6577065,14.00,505.60,8.22,8.22,16397517206,8.11,8.11,16397517206
수젠텍,253840,30,6880,2,1370,24.86,6484575,137934,16743200,6484575,24.86,4701.22,38.73,38.73,43182907880,37.49,37.49,43182907880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7740 2 4140 115.00 118200485 0 73004309 118200485 115.00 0.00 161.91 161.91 813589256130 143.98 143.98 813589256130
3 KODEX 200선물인버스2X 252670 2 2072 2 52 2.57 63356964 72353664 624200000 63356964 2.57 87.57 10.15 10.15 130178718068 10.07 10.07 130178718068
4 메디콕스 054180 3 254 2 27 11.89 46346466 2928354 82878283 46346466 11.89 1582.68 55.92 55.92 11671670638 55.44 55.44 11671670638
5 하림 136480 4 3750 2 715 23.56 38419094 386059 106209702 38419094 23.56 9951.61 36.17 36.17 137047716059 34.41 34.41 137047716059
6 SDN 099220 5 1589 2 87 5.79 24958763 14708236 63779190 24958763 5.79 169.69 39.13 39.13 41382923085 40.83 40.83 41382923085
7 휴마시스 205470 6 1487 2 181 13.86 24956544 839135 129375009 24956544 13.86 2974.08 19.29 19.29 37482058792 19.48 19.48 37482058792
8 마니커 027740 7 1110 1 256 29.98 23761608 90421 63511228 23761608 29.98 9999.99 37.41 37.41 26030618915 36.92 36.92 26030618915
9 랩지노믹스 084650 8 2460 2 315 14.69 22555003 954784 74239990 22555003 14.69 2362.31 30.38 30.38 54633561010 29.91 29.91 54633561010
10 KODEX 코스닥150레버리지 233740 9 6515 5 -325 -4.75 20552058 29002272 271800000 20552058 -4.75 70.86 7.56 7.56 136117790479 7.69 7.69 136117790479
11 대성파인텍 104040 10 1249 2 147 13.34 16725094 5904052 47224987 16725094 13.34 283.28 35.42 35.42 21102670893 35.78 35.78 21102670893
12 티씨머티리얼즈 125020 11 6210 2 270 4.55 14945079 6826636 34227815 14945079 4.55 218.92 43.66 43.66 94692174410 44.55 44.55 94692174410
13 KODEX 인버스 114800 12 4360 2 55 1.28 13248025 9478715 131000000 13248025 1.28 139.77 10.11 10.11 57537137663 10.07 10.07 57537137663
14 KODEX 코스닥150선물인버스 251340 13 4072 2 107 2.70 12954862 17335492 60400000 12954862 2.70 74.73 21.45 21.45 52264736725 21.25 21.25 52264736725
15 넥스트아이 137940 14 878 5 -170 -16.22 12802460 15323373 85368992 12802460 -16.22 83.55 15.00 15.00 12263828568 16.36 16.36 12263828568
16 네오이뮨텍 950220 15 1335 2 50 3.89 12147000 1126569 98867465 12147000 3.89 1078.23 12.29 12.29 18073269957 13.69 13.69 18073269957
17 우리기술 032820 16 2025 5 -35 -1.70 10792161 73062896 164677432 10792161 -1.70 14.77 6.55 6.55 22345043836 6.70 6.70 22345043836
18 센코 347000 17 2925 2 165 5.98 10396821 28855868 33004976 10396821 5.98 36.03 31.50 31.50 29837587589 30.91 30.91 29837587589
19 유니슨 018000 18 1770 2 80 4.73 10081046 2849669 168635226 10081046 4.73 353.76 5.98 5.98 18821399406 6.31 6.31 18821399406
20 메이슨캐피탈 021880 19 422 5 -36 -7.86 8481894 145515120 152184408 8481894 -7.86 5.83 5.57 5.57 3671277740 5.72 5.72 3671277740
21 비츠로시스 054220 20 380 5 -39 -9.31 8398632 29794792 59953081 8398632 -9.31 28.19 14.01 14.01 3333146533 14.63 14.63 3333146533
22 에스코넥 096630 21 760 2 58 8.26 8304523 25410770 79381616 8304523 8.26 32.68 10.46 10.46 6468075160 10.72 10.72 6468075160
23 파루 043200 22 1002 2 17 1.73 8077322 27996800 41804315 8077322 1.73 28.85 19.32 19.32 8573496243 20.47 20.47 8573496243
24 KODEX 2차전지산업레버리지 462330 23 748 2 11 1.49 7981081 29907910 236900000 7981081 1.49 26.69 3.37 3.37 5952228104 3.36 3.36 5952228104
25 마니커에프앤지 195500 24 4050 2 595 17.22 7828455 79165 15978000 7828455 17.22 9888.78 49.00 49.00 30963491090 47.85 47.85 30963491090
26 KODEX 레버리지 122630 25 16175 5 -460 -2.77 7773189 11307074 138400000 7773189 -2.77 68.75 5.62 5.62 127032509697 5.67 5.67 127032509697
27 에스에너지 095910 26 1930 2 258 15.43 7391196 682856 20799762 7391196 15.43 1082.39 35.54 35.54 14851350672 37.00 37.00 14851350672
28 체리부로 066360 27 978 2 197 25.22 7327589 61471 47952015 7327589 25.22 9999.99 15.28 15.28 6937250729 14.79 14.79 6937250729
29 신성이엔지 011930 28 1450 5 -20 -1.36 6740786 3146153 205848151 6740786 -1.36 214.25 3.27 3.27 10202719306 3.42 3.42 10202719306
30 진원생명과학 011000 29 2525 2 310 14.00 6577065 1300844 80039035 6577065 14.00 505.60 8.22 8.22 16397517206 8.11 8.11 16397517206
31 수젠텍 253840 30 6880 2 1370 24.86 6484575 137934 16743200 6484575 24.86 4701.22 38.73 38.73 43182907880 37.49 37.49 43182907880

31
top30/20250519/top30-av-20250519-110000.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
이뮨온시아,424870,1,7540,2,3940,109.44,120902991,0,73004309,120902991,109.44,0.00,165.61,165.61,834105898470,151.53,151.53,834105898470
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,65339394,72353664,624200000,65339394,2.48,90.31,10.47,10.47,134284999904,10.39,10.39,134284999904
메디콕스,054180,3,250,2,23,10.13,48322541,2928354,82878283,48322541,10.13,1650.16,58.31,58.31,12172462345,58.75,58.75,12172462345
하림,136480,4,3720,2,685,22.57,40191166,386059,106209702,40191166,22.57,9999.99,37.84,37.84,143664774887,36.36,36.36,143664774887
휴마시스,205470,5,1480,2,174,13.32,25498937,839135,129375009,25498937,13.32,3038.72,19.71,19.71,38285974735,20.00,20.00,38285974735
SDN,099220,6,1603,2,101,6.72,25328726,14708236,63779190,25328726,6.72,172.21,39.71,39.71,41972824302,41.05,41.05,41972824302
마니커,027740,7,1110,1,256,29.98,23856694,90421,63511228,23856694,29.98,9999.99,37.56,37.56,26136164375,37.07,37.07,26136164375
랩지노믹스,084650,8,2445,2,300,13.99,23187867,954784,74239990,23187867,13.99,2428.60,31.23,31.23,56176213768,30.95,30.95,56176213768
KODEX 코스닥150레버리지,233740,9,6515,5,-325,-4.75,21466013,29002272,271800000,21466013,-4.75,74.01,7.90,7.90,142060935614,8.02,8.02,142060935614
대성파인텍,104040,10,1256,2,154,13.97,16857899,5904052,47224987,16857899,13.97,285.53,35.70,35.70,21268593439,35.86,35.86,21268593439
티씨머티리얼즈,125020,11,6210,2,270,4.55,15145957,6826636,34227815,15145957,4.55,221.87,44.25,44.25,95942797695,45.14,45.14,95942797695
네오이뮨텍,950220,12,1441,2,156,12.14,14424090,1126569,98867465,14424090,12.14,1280.36,14.59,14.59,21281528647,14.94,14.94,21281528647
KODEX 코스닥150선물인버스,251340,13,4065,2,100,2.52,13916670,17335492,60400000,13916670,2.52,80.28,23.04,23.04,56178626727,22.88,22.88,56178626727
KODEX 인버스,114800,14,4360,2,55,1.28,13630563,9478715,131000000,13630563,1.28,143.80,10.41,10.41,59204943611,10.37,10.37,59204943611
센코,347000,15,2995,2,235,8.51,13540207,28855868,33004976,13540207,8.51,46.92,41.02,41.02,39341318272,39.80,39.80,39341318272
넥스트아이,137940,16,864,5,-184,-17.56,13100835,15323373,85368992,13100835,-17.56,85.50,15.35,15.35,12522074824,16.98,16.98,12522074824
우리기술,032820,17,2045,5,-15,-0.73,10963552,73062896,164677432,10963552,-0.73,15.01,6.66,6.66,22693428222,6.74,6.74,22693428222
유니슨,018000,18,1786,2,96,5.68,10173666,2849669,168635226,10173666,5.68,357.01,6.03,6.03,18986029463,6.30,6.30,18986029463
에스코넥,096630,19,758,2,56,7.98,8779356,25410770,79381616,8779356,7.98,34.55,11.06,11.06,6832902762,11.36,11.36,6832902762
메이슨캐피탈,021880,20,419,5,-39,-8.52,8676942,145515120,152184408,8676942,-8.52,5.96,5.70,5.70,3752951067,5.89,5.89,3752951067
비츠로시스,054220,21,379,5,-40,-9.55,8497108,29794792,59953081,8497108,-9.55,28.52,14.17,14.17,3370183949,14.83,14.83,3370183949
파루,043200,22,967,5,-18,-1.83,8464447,27996800,41804315,8464447,-1.83,30.23,20.25,20.25,8954370704,22.15,22.15,8954370704
KODEX 레버리지,122630,23,16210,5,-425,-2.55,8187527,11307074,138400000,8187527,-2.55,72.41,5.92,5.92,133741845923,5.96,5.96,133741845923
마니커에프앤지,195500,24,3965,2,510,14.76,8134475,79165,15978000,8134475,14.76,9999.99,50.91,50.91,32188305047,50.81,50.81,32188305047
KODEX 2차전지산업레버리지,462330,25,747,2,10,1.36,8099426,29907910,236900000,8099426,1.36,27.08,3.42,3.42,6040683774,3.41,3.41,6040683774
에스에너지,095910,26,2015,2,343,20.51,7605160,682856,20799762,7605160,20.51,1113.73,36.56,36.56,15275769901,36.45,36.45,15275769901
체리부로,066360,27,964,2,183,23.43,7453081,61471,47952015,7453081,23.43,9999.99,15.54,15.54,7059012946,15.27,15.27,7059012946
신성이엔지,011930,28,1456,5,-14,-0.95,6810547,3146153,205848151,6810547,-0.95,216.47,3.31,3.31,10303726512,3.44,3.44,10303726512
진원생명과학,011000,29,2550,2,335,15.12,6792897,1300844,80039035,6792897,15.12,522.19,8.49,8.49,16945754476,8.30,8.30,16945754476
수젠텍,253840,30,6840,2,1330,24.14,6600938,137934,16743200,6600938,24.14,4785.58,39.42,39.42,43979065900,38.40,38.40,43979065900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7540 2 3940 109.44 120902991 0 73004309 120902991 109.44 0.00 165.61 165.61 834105898470 151.53 151.53 834105898470
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 65339394 72353664 624200000 65339394 2.48 90.31 10.47 10.47 134284999904 10.39 10.39 134284999904
4 메디콕스 054180 3 250 2 23 10.13 48322541 2928354 82878283 48322541 10.13 1650.16 58.31 58.31 12172462345 58.75 58.75 12172462345
5 하림 136480 4 3720 2 685 22.57 40191166 386059 106209702 40191166 22.57 9999.99 37.84 37.84 143664774887 36.36 36.36 143664774887
6 휴마시스 205470 5 1480 2 174 13.32 25498937 839135 129375009 25498937 13.32 3038.72 19.71 19.71 38285974735 20.00 20.00 38285974735
7 SDN 099220 6 1603 2 101 6.72 25328726 14708236 63779190 25328726 6.72 172.21 39.71 39.71 41972824302 41.05 41.05 41972824302
8 마니커 027740 7 1110 1 256 29.98 23856694 90421 63511228 23856694 29.98 9999.99 37.56 37.56 26136164375 37.07 37.07 26136164375
9 랩지노믹스 084650 8 2445 2 300 13.99 23187867 954784 74239990 23187867 13.99 2428.60 31.23 31.23 56176213768 30.95 30.95 56176213768
10 KODEX 코스닥150레버리지 233740 9 6515 5 -325 -4.75 21466013 29002272 271800000 21466013 -4.75 74.01 7.90 7.90 142060935614 8.02 8.02 142060935614
11 대성파인텍 104040 10 1256 2 154 13.97 16857899 5904052 47224987 16857899 13.97 285.53 35.70 35.70 21268593439 35.86 35.86 21268593439
12 티씨머티리얼즈 125020 11 6210 2 270 4.55 15145957 6826636 34227815 15145957 4.55 221.87 44.25 44.25 95942797695 45.14 45.14 95942797695
13 네오이뮨텍 950220 12 1441 2 156 12.14 14424090 1126569 98867465 14424090 12.14 1280.36 14.59 14.59 21281528647 14.94 14.94 21281528647
14 KODEX 코스닥150선물인버스 251340 13 4065 2 100 2.52 13916670 17335492 60400000 13916670 2.52 80.28 23.04 23.04 56178626727 22.88 22.88 56178626727
15 KODEX 인버스 114800 14 4360 2 55 1.28 13630563 9478715 131000000 13630563 1.28 143.80 10.41 10.41 59204943611 10.37 10.37 59204943611
16 센코 347000 15 2995 2 235 8.51 13540207 28855868 33004976 13540207 8.51 46.92 41.02 41.02 39341318272 39.80 39.80 39341318272
17 넥스트아이 137940 16 864 5 -184 -17.56 13100835 15323373 85368992 13100835 -17.56 85.50 15.35 15.35 12522074824 16.98 16.98 12522074824
18 우리기술 032820 17 2045 5 -15 -0.73 10963552 73062896 164677432 10963552 -0.73 15.01 6.66 6.66 22693428222 6.74 6.74 22693428222
19 유니슨 018000 18 1786 2 96 5.68 10173666 2849669 168635226 10173666 5.68 357.01 6.03 6.03 18986029463 6.30 6.30 18986029463
20 에스코넥 096630 19 758 2 56 7.98 8779356 25410770 79381616 8779356 7.98 34.55 11.06 11.06 6832902762 11.36 11.36 6832902762
21 메이슨캐피탈 021880 20 419 5 -39 -8.52 8676942 145515120 152184408 8676942 -8.52 5.96 5.70 5.70 3752951067 5.89 5.89 3752951067
22 비츠로시스 054220 21 379 5 -40 -9.55 8497108 29794792 59953081 8497108 -9.55 28.52 14.17 14.17 3370183949 14.83 14.83 3370183949
23 파루 043200 22 967 5 -18 -1.83 8464447 27996800 41804315 8464447 -1.83 30.23 20.25 20.25 8954370704 22.15 22.15 8954370704
24 KODEX 레버리지 122630 23 16210 5 -425 -2.55 8187527 11307074 138400000 8187527 -2.55 72.41 5.92 5.92 133741845923 5.96 5.96 133741845923
25 마니커에프앤지 195500 24 3965 2 510 14.76 8134475 79165 15978000 8134475 14.76 9999.99 50.91 50.91 32188305047 50.81 50.81 32188305047
26 KODEX 2차전지산업레버리지 462330 25 747 2 10 1.36 8099426 29907910 236900000 8099426 1.36 27.08 3.42 3.42 6040683774 3.41 3.41 6040683774
27 에스에너지 095910 26 2015 2 343 20.51 7605160 682856 20799762 7605160 20.51 1113.73 36.56 36.56 15275769901 36.45 36.45 15275769901
28 체리부로 066360 27 964 2 183 23.43 7453081 61471 47952015 7453081 23.43 9999.99 15.54 15.54 7059012946 15.27 15.27 7059012946
29 신성이엔지 011930 28 1456 5 -14 -0.95 6810547 3146153 205848151 6810547 -0.95 216.47 3.31 3.31 10303726512 3.44 3.44 10303726512
30 진원생명과학 011000 29 2550 2 335 15.12 6792897 1300844 80039035 6792897 15.12 522.19 8.49 8.49 16945754476 8.30 8.30 16945754476
31 수젠텍 253840 30 6840 2 1330 24.14 6600938 137934 16743200 6600938 24.14 4785.58 39.42 39.42 43979065900 38.40 38.40 43979065900

31
top30/20250519/top30-av-20250519-111000.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
이뮨온시아,424870,1,7710,2,4110,114.17,123717603,0,73004309,123717603,114.17,0.00,169.47,169.47,855607380100,152.01,152.01,855607380100
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,66092833,72353664,624200000,66092833,2.48,91.35,10.59,10.59,135843601919,10.51,10.51,135843601919
메디콕스,054180,3,252,2,25,11.01,49269324,2928354,82878283,49269324,11.01,1682.49,59.45,59.45,12409130909,59.42,59.42,12409130909
하림,136480,4,3680,2,645,21.25,41775775,386059,106209702,41775775,21.25,9999.99,39.33,39.33,149496715455,38.25,38.25,149496715455
휴마시스,205470,5,1474,2,168,12.86,26045199,839135,129375009,26045199,12.86,3103.82,20.13,20.13,39099565089,20.50,20.50,39099565089
SDN,099220,6,1578,2,76,5.06,25599288,14708236,63779190,25599288,5.06,174.05,40.14,40.14,42403076374,42.13,42.13,42403076374
마니커,027740,7,1110,1,256,29.98,24826685,90421,63511228,24826685,29.98,9999.99,39.09,39.09,27211674688,38.60,38.60,27211674688
랩지노믹스,084650,8,2450,2,305,14.22,24149317,954784,74239990,24149317,14.22,2529.30,32.53,32.53,58543216588,32.19,32.19,58543216588
KODEX 코스닥150레버리지,233740,9,6565,5,-275,-4.02,23093107,29002272,271800000,23093107,-4.02,79.63,8.50,8.50,152721173146,8.56,8.56,152721173146
대성파인텍,104040,10,1272,2,170,15.43,17051871,5904052,47224987,17051871,15.43,288.82,36.11,36.11,21514291073,35.82,35.82,21514291073
KODEX 코스닥150선물인버스,251340,11,4050,2,85,2.14,16242547,17335492,60400000,16242547,2.14,93.70,26.89,26.89,65607240510,26.82,26.82,65607240510
네오이뮨텍,950220,12,1416,2,131,10.19,15549476,1126569,98867465,15549476,10.19,1380.25,15.73,15.73,22878045653,16.34,16.34,22878045653
티씨머티리얼즈,125020,13,6200,2,260,4.38,15267636,6826636,34227815,15267636,4.38,223.65,44.61,44.61,96701605265,45.57,45.57,96701605265
센코,347000,14,2930,2,170,6.16,14537032,28855868,33004976,14537032,6.16,50.38,44.04,44.04,42281058057,43.72,43.72,42281058057
KODEX 인버스,114800,15,4355,2,50,1.16,13940449,9478715,131000000,13940449,1.16,147.07,10.64,10.64,60555305994,10.61,10.61,60555305994
넥스트아이,137940,16,864,5,-184,-17.56,13295319,15323373,85368992,13295319,-17.56,86.76,15.57,15.57,12689702995,17.20,17.20,12689702995
우리기술,032820,17,2050,5,-10,-0.49,11147929,73062896,164677432,11147929,-0.49,15.26,6.77,6.77,23070520011,6.83,6.83,23070520011
유니슨,018000,18,1787,2,97,5.74,10372654,2849669,168635226,10372654,5.74,364.00,6.15,6.15,19342638295,6.42,6.42,19342638295
파루,043200,19,922,5,-63,-6.40,9352258,27996800,41804315,9352258,-6.40,33.40,22.37,22.37,9786877145,25.39,25.39,9786877145
메이슨캐피탈,021880,20,415,5,-43,-9.39,8925406,145515120,152184408,8925406,-9.39,6.13,5.86,5.86,3856137794,6.11,6.11,3856137794
에스코넥,096630,21,757,2,55,7.83,8894130,25410770,79381616,8894130,7.83,35.00,11.20,11.20,6920094702,11.52,11.52,6920094702
KODEX 레버리지,122630,22,16245,5,-390,-2.34,8616918,11307074,138400000,8616918,-2.34,76.21,6.23,6.23,140711555795,6.26,6.26,140711555795
비츠로시스,054220,23,383,5,-36,-8.59,8588441,29794792,59953081,8588441,-8.59,28.83,14.33,14.33,3405087053,14.83,14.83,3405087053
KODEX 2차전지산업레버리지,462330,24,747,2,10,1.36,8551621,29907910,236900000,8551621,1.36,28.59,3.61,3.61,6378029304,3.60,3.60,6378029304
마니커에프앤지,195500,25,4030,2,575,16.64,8417747,79165,15978000,8417747,16.64,9999.99,52.68,52.68,33314810884,51.74,51.74,33314810884
에스에너지,095910,26,1994,2,322,19.26,7789141,682856,20799762,7789141,19.26,1140.67,37.45,37.45,15644796807,37.72,37.72,15644796807
체리부로,066360,27,962,2,181,23.18,7676002,61471,47952015,7676002,23.18,9999.99,16.01,16.01,7271820117,15.76,15.76,7271820117
진원생명과학,011000,28,2605,2,390,17.61,7163835,1300844,80039035,7163835,17.61,550.71,8.95,8.95,17909615019,8.59,8.59,17909615019
신성이엔지,011930,29,1457,5,-13,-0.88,6889948,3146153,205848151,6889948,-0.88,219.00,3.35,3.35,10419237664,3.47,3.47,10419237664
수젠텍,253840,30,6790,2,1280,23.23,6767144,137934,16743200,6767144,23.23,4906.07,40.42,40.42,45118344080,39.69,39.69,45118344080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7710 2 4110 114.17 123717603 0 73004309 123717603 114.17 0.00 169.47 169.47 855607380100 152.01 152.01 855607380100
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 66092833 72353664 624200000 66092833 2.48 91.35 10.59 10.59 135843601919 10.51 10.51 135843601919
4 메디콕스 054180 3 252 2 25 11.01 49269324 2928354 82878283 49269324 11.01 1682.49 59.45 59.45 12409130909 59.42 59.42 12409130909
5 하림 136480 4 3680 2 645 21.25 41775775 386059 106209702 41775775 21.25 9999.99 39.33 39.33 149496715455 38.25 38.25 149496715455
6 휴마시스 205470 5 1474 2 168 12.86 26045199 839135 129375009 26045199 12.86 3103.82 20.13 20.13 39099565089 20.50 20.50 39099565089
7 SDN 099220 6 1578 2 76 5.06 25599288 14708236 63779190 25599288 5.06 174.05 40.14 40.14 42403076374 42.13 42.13 42403076374
8 마니커 027740 7 1110 1 256 29.98 24826685 90421 63511228 24826685 29.98 9999.99 39.09 39.09 27211674688 38.60 38.60 27211674688
9 랩지노믹스 084650 8 2450 2 305 14.22 24149317 954784 74239990 24149317 14.22 2529.30 32.53 32.53 58543216588 32.19 32.19 58543216588
10 KODEX 코스닥150레버리지 233740 9 6565 5 -275 -4.02 23093107 29002272 271800000 23093107 -4.02 79.63 8.50 8.50 152721173146 8.56 8.56 152721173146
11 대성파인텍 104040 10 1272 2 170 15.43 17051871 5904052 47224987 17051871 15.43 288.82 36.11 36.11 21514291073 35.82 35.82 21514291073
12 KODEX 코스닥150선물인버스 251340 11 4050 2 85 2.14 16242547 17335492 60400000 16242547 2.14 93.70 26.89 26.89 65607240510 26.82 26.82 65607240510
13 네오이뮨텍 950220 12 1416 2 131 10.19 15549476 1126569 98867465 15549476 10.19 1380.25 15.73 15.73 22878045653 16.34 16.34 22878045653
14 티씨머티리얼즈 125020 13 6200 2 260 4.38 15267636 6826636 34227815 15267636 4.38 223.65 44.61 44.61 96701605265 45.57 45.57 96701605265
15 센코 347000 14 2930 2 170 6.16 14537032 28855868 33004976 14537032 6.16 50.38 44.04 44.04 42281058057 43.72 43.72 42281058057
16 KODEX 인버스 114800 15 4355 2 50 1.16 13940449 9478715 131000000 13940449 1.16 147.07 10.64 10.64 60555305994 10.61 10.61 60555305994
17 넥스트아이 137940 16 864 5 -184 -17.56 13295319 15323373 85368992 13295319 -17.56 86.76 15.57 15.57 12689702995 17.20 17.20 12689702995
18 우리기술 032820 17 2050 5 -10 -0.49 11147929 73062896 164677432 11147929 -0.49 15.26 6.77 6.77 23070520011 6.83 6.83 23070520011
19 유니슨 018000 18 1787 2 97 5.74 10372654 2849669 168635226 10372654 5.74 364.00 6.15 6.15 19342638295 6.42 6.42 19342638295
20 파루 043200 19 922 5 -63 -6.40 9352258 27996800 41804315 9352258 -6.40 33.40 22.37 22.37 9786877145 25.39 25.39 9786877145
21 메이슨캐피탈 021880 20 415 5 -43 -9.39 8925406 145515120 152184408 8925406 -9.39 6.13 5.86 5.86 3856137794 6.11 6.11 3856137794
22 에스코넥 096630 21 757 2 55 7.83 8894130 25410770 79381616 8894130 7.83 35.00 11.20 11.20 6920094702 11.52 11.52 6920094702
23 KODEX 레버리지 122630 22 16245 5 -390 -2.34 8616918 11307074 138400000 8616918 -2.34 76.21 6.23 6.23 140711555795 6.26 6.26 140711555795
24 비츠로시스 054220 23 383 5 -36 -8.59 8588441 29794792 59953081 8588441 -8.59 28.83 14.33 14.33 3405087053 14.83 14.83 3405087053
25 KODEX 2차전지산업레버리지 462330 24 747 2 10 1.36 8551621 29907910 236900000 8551621 1.36 28.59 3.61 3.61 6378029304 3.60 3.60 6378029304
26 마니커에프앤지 195500 25 4030 2 575 16.64 8417747 79165 15978000 8417747 16.64 9999.99 52.68 52.68 33314810884 51.74 51.74 33314810884
27 에스에너지 095910 26 1994 2 322 19.26 7789141 682856 20799762 7789141 19.26 1140.67 37.45 37.45 15644796807 37.72 37.72 15644796807
28 체리부로 066360 27 962 2 181 23.18 7676002 61471 47952015 7676002 23.18 9999.99 16.01 16.01 7271820117 15.76 15.76 7271820117
29 진원생명과학 011000 28 2605 2 390 17.61 7163835 1300844 80039035 7163835 17.61 550.71 8.95 8.95 17909615019 8.59 8.59 17909615019
30 신성이엔지 011930 29 1457 5 -13 -0.88 6889948 3146153 205848151 6889948 -0.88 219.00 3.35 3.35 10419237664 3.47 3.47 10419237664
31 수젠텍 253840 30 6790 2 1280 23.23 6767144 137934 16743200 6767144 23.23 4906.07 40.42 40.42 45118344080 39.69 39.69 45118344080

31
top30/20250519/top30-av-20250519-112000.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
이뮨온시아,424870,1,7670,2,4070,113.06,126690120,0,73004309,126690120,113.06,0.00,173.54,173.54,878725646985,156.93,156.93,878725646985
KODEX 200선물인버스2X,252670,2,2065,2,45,2.23,68057396,72353664,624200000,68057396,2.23,94.06,10.90,10.90,139901591293,10.85,10.85,139901591293
메디콕스,054180,3,244,2,17,7.49,50418238,2928354,82878283,50418238,7.49,1721.73,60.83,60.83,12692928882,62.77,62.77,12692928882
하림,136480,4,3675,2,640,21.09,42369961,386059,106209702,42369961,21.09,9999.99,39.89,39.89,151687038976,38.86,38.86,151687038976
휴마시스,205470,5,1486,2,180,13.78,26269724,839135,129375009,26269724,13.78,3130.57,20.31,20.31,39431104563,20.51,20.51,39431104563
SDN,099220,6,1577,2,75,4.99,25819766,14708236,63779190,25819766,4.99,175.55,40.48,40.48,42750237677,42.50,42.50,42750237677
마니커,027740,7,1110,1,256,29.98,24850005,90421,63511228,24850005,29.98,9999.99,39.13,39.13,27237559888,38.64,38.64,27237559888
랩지노믹스,084650,8,2465,2,320,14.92,24524922,954784,74239990,24524922,14.92,2568.64,33.03,33.03,59460587390,32.49,32.49,59460587390
KODEX 코스닥150레버리지,233740,9,6580,5,-260,-3.80,23777700,29002272,271800000,23777700,-3.80,81.99,8.75,8.75,157220103844,8.79,8.79,157220103844
대성파인텍,104040,10,1271,2,169,15.34,17386411,5904052,47224987,17386411,15.34,294.48,36.82,36.82,21941739269,36.56,36.56,21941739269
KODEX 코스닥150선물인버스,251340,11,4050,2,85,2.14,16755453,17335492,60400000,16755453,2.14,96.65,27.74,27.74,67685737097,27.67,27.67,67685737097
네오이뮨텍,950220,12,1393,2,108,8.40,16257071,1126569,98867465,16257071,8.40,1443.06,16.44,16.44,23866591910,17.33,17.33,23866591910
티씨머티리얼즈,125020,13,5960,2,20,0.34,16065292,6826636,34227815,16065292,0.34,235.33,46.94,46.94,101522278560,49.77,49.77,101522278560
센코,347000,14,2905,2,145,5.25,14917354,28855868,33004976,14917354,5.25,51.70,45.20,45.20,43384058447,45.25,45.25,43384058447
KODEX 인버스,114800,15,4355,2,50,1.16,14149600,9478715,131000000,14149600,1.16,149.28,10.80,10.80,61466169994,10.77,10.77,61466169994
넥스트아이,137940,16,868,5,-180,-17.18,13493688,15323373,85368992,13493688,-17.18,88.06,15.81,15.81,12860402765,17.36,17.36,12860402765
우리기술,032820,17,2045,5,-15,-0.73,11262508,73062896,164677432,11262508,-0.73,15.41,6.84,6.84,23304949410,6.92,6.92,23304949410
유니슨,018000,18,1807,2,117,6.92,10518146,2849669,168635226,10518146,6.92,369.10,6.24,6.24,19604361058,6.43,6.43,19604361058
파루,043200,19,893,5,-92,-9.34,9825292,27996800,41804315,9825292,-9.34,35.09,23.50,23.50,10214374374,27.36,27.36,10214374374
메이슨캐피탈,021880,20,415,5,-43,-9.39,9092282,145515120,152184408,9092282,-9.39,6.25,5.97,5.97,3925208787,6.22,6.22,3925208787
에스코넥,096630,21,764,2,62,8.83,9024096,25410770,79381616,9024096,8.83,35.51,11.37,11.37,7019238275,11.57,11.57,7019238275
KODEX 레버리지,122630,22,16235,5,-400,-2.40,8818865,11307074,138400000,8818865,-2.40,77.99,6.37,6.37,143989858542,6.41,6.41,143989858542
마니커에프앤지,195500,23,4000,2,545,15.77,8765663,79165,15978000,8765663,15.77,9999.99,54.86,54.86,34719910422,54.32,54.32,34719910422
KODEX 2차전지산업레버리지,462330,24,746,2,9,1.22,8677722,29907910,236900000,8677722,1.22,29.01,3.66,3.66,6472161257,3.66,3.66,6472161257
비츠로시스,054220,25,382,5,-37,-8.83,8631942,29794792,59953081,8631942,-8.83,28.97,14.40,14.40,3421673891,14.94,14.94,3421673891
에스에너지,095910,26,1966,2,294,17.58,7878015,682856,20799762,7878015,17.58,1153.69,37.88,37.88,15819752666,38.69,38.69,15819752666
체리부로,066360,27,966,2,185,23.69,7798588,61471,47952015,7798588,23.69,9999.99,16.26,16.26,7390541220,15.95,15.95,7390541220
케이바이오,038530,28,276,2,21,8.24,7559533,517944,115714347,7559533,8.24,1459.53,6.53,6.53,2071726383,6.49,6.49,2071726383
진원생명과학,011000,29,2580,2,365,16.48,7367596,1300844,80039035,7367596,16.48,566.37,9.21,9.21,18433062455,8.93,8.93,18433062455
메타바이오메드,059210,30,6220,2,700,12.68,7096391,4086945,23862351,7096391,12.68,173.64,29.74,29.74,42828408800,28.86,28.86,42828408800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7670 2 4070 113.06 126690120 0 73004309 126690120 113.06 0.00 173.54 173.54 878725646985 156.93 156.93 878725646985
3 KODEX 200선물인버스2X 252670 2 2065 2 45 2.23 68057396 72353664 624200000 68057396 2.23 94.06 10.90 10.90 139901591293 10.85 10.85 139901591293
4 메디콕스 054180 3 244 2 17 7.49 50418238 2928354 82878283 50418238 7.49 1721.73 60.83 60.83 12692928882 62.77 62.77 12692928882
5 하림 136480 4 3675 2 640 21.09 42369961 386059 106209702 42369961 21.09 9999.99 39.89 39.89 151687038976 38.86 38.86 151687038976
6 휴마시스 205470 5 1486 2 180 13.78 26269724 839135 129375009 26269724 13.78 3130.57 20.31 20.31 39431104563 20.51 20.51 39431104563
7 SDN 099220 6 1577 2 75 4.99 25819766 14708236 63779190 25819766 4.99 175.55 40.48 40.48 42750237677 42.50 42.50 42750237677
8 마니커 027740 7 1110 1 256 29.98 24850005 90421 63511228 24850005 29.98 9999.99 39.13 39.13 27237559888 38.64 38.64 27237559888
9 랩지노믹스 084650 8 2465 2 320 14.92 24524922 954784 74239990 24524922 14.92 2568.64 33.03 33.03 59460587390 32.49 32.49 59460587390
10 KODEX 코스닥150레버리지 233740 9 6580 5 -260 -3.80 23777700 29002272 271800000 23777700 -3.80 81.99 8.75 8.75 157220103844 8.79 8.79 157220103844
11 대성파인텍 104040 10 1271 2 169 15.34 17386411 5904052 47224987 17386411 15.34 294.48 36.82 36.82 21941739269 36.56 36.56 21941739269
12 KODEX 코스닥150선물인버스 251340 11 4050 2 85 2.14 16755453 17335492 60400000 16755453 2.14 96.65 27.74 27.74 67685737097 27.67 27.67 67685737097
13 네오이뮨텍 950220 12 1393 2 108 8.40 16257071 1126569 98867465 16257071 8.40 1443.06 16.44 16.44 23866591910 17.33 17.33 23866591910
14 티씨머티리얼즈 125020 13 5960 2 20 0.34 16065292 6826636 34227815 16065292 0.34 235.33 46.94 46.94 101522278560 49.77 49.77 101522278560
15 센코 347000 14 2905 2 145 5.25 14917354 28855868 33004976 14917354 5.25 51.70 45.20 45.20 43384058447 45.25 45.25 43384058447
16 KODEX 인버스 114800 15 4355 2 50 1.16 14149600 9478715 131000000 14149600 1.16 149.28 10.80 10.80 61466169994 10.77 10.77 61466169994
17 넥스트아이 137940 16 868 5 -180 -17.18 13493688 15323373 85368992 13493688 -17.18 88.06 15.81 15.81 12860402765 17.36 17.36 12860402765
18 우리기술 032820 17 2045 5 -15 -0.73 11262508 73062896 164677432 11262508 -0.73 15.41 6.84 6.84 23304949410 6.92 6.92 23304949410
19 유니슨 018000 18 1807 2 117 6.92 10518146 2849669 168635226 10518146 6.92 369.10 6.24 6.24 19604361058 6.43 6.43 19604361058
20 파루 043200 19 893 5 -92 -9.34 9825292 27996800 41804315 9825292 -9.34 35.09 23.50 23.50 10214374374 27.36 27.36 10214374374
21 메이슨캐피탈 021880 20 415 5 -43 -9.39 9092282 145515120 152184408 9092282 -9.39 6.25 5.97 5.97 3925208787 6.22 6.22 3925208787
22 에스코넥 096630 21 764 2 62 8.83 9024096 25410770 79381616 9024096 8.83 35.51 11.37 11.37 7019238275 11.57 11.57 7019238275
23 KODEX 레버리지 122630 22 16235 5 -400 -2.40 8818865 11307074 138400000 8818865 -2.40 77.99 6.37 6.37 143989858542 6.41 6.41 143989858542
24 마니커에프앤지 195500 23 4000 2 545 15.77 8765663 79165 15978000 8765663 15.77 9999.99 54.86 54.86 34719910422 54.32 54.32 34719910422
25 KODEX 2차전지산업레버리지 462330 24 746 2 9 1.22 8677722 29907910 236900000 8677722 1.22 29.01 3.66 3.66 6472161257 3.66 3.66 6472161257
26 비츠로시스 054220 25 382 5 -37 -8.83 8631942 29794792 59953081 8631942 -8.83 28.97 14.40 14.40 3421673891 14.94 14.94 3421673891
27 에스에너지 095910 26 1966 2 294 17.58 7878015 682856 20799762 7878015 17.58 1153.69 37.88 37.88 15819752666 38.69 38.69 15819752666
28 체리부로 066360 27 966 2 185 23.69 7798588 61471 47952015 7798588 23.69 9999.99 16.26 16.26 7390541220 15.95 15.95 7390541220
29 케이바이오 038530 28 276 2 21 8.24 7559533 517944 115714347 7559533 8.24 1459.53 6.53 6.53 2071726383 6.49 6.49 2071726383
30 진원생명과학 011000 29 2580 2 365 16.48 7367596 1300844 80039035 7367596 16.48 566.37 9.21 9.21 18433062455 8.93 8.93 18433062455
31 메타바이오메드 059210 30 6220 2 700 12.68 7096391 4086945 23862351 7096391 12.68 173.64 29.74 29.74 42828408800 28.86 28.86 42828408800

31
top30/20250519/top30-av-20250519-113000.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
이뮨온시아,424870,1,7490,2,3890,108.06,129182176,0,73004309,129182176,108.06,0.00,176.95,176.95,897743879560,164.18,164.18,897743879560
KODEX 200선물인버스2X,252670,2,2060,2,40,1.98,71017814,72353664,624200000,71017814,1.98,98.15,11.38,11.38,146002382402,11.35,11.35,146002382402
메디콕스,054180,3,240,2,13,5.73,51645665,2928354,82878283,51645665,5.73,1763.64,62.32,62.32,12987930956,65.30,65.30,12987930956
하림,136480,4,3635,2,600,19.77,43119508,386059,106209702,43119508,19.77,9999.99,40.60,40.60,154432325114,40.00,40.00,154432325114
휴마시스,205470,5,1473,2,167,12.79,26461297,839135,129375009,26461297,12.79,3153.40,20.45,20.45,39714322888,20.84,20.84,39714322888
SDN,099220,6,1582,2,80,5.33,25933143,14708236,63779190,25933143,5.33,176.32,40.66,40.66,42929271633,42.55,42.55,42929271633
마니커,027740,7,1110,1,256,29.98,24885561,90421,63511228,24885561,29.98,9999.99,39.18,39.18,27277027048,38.69,38.69,27277027048
랩지노믹스,084650,8,2445,2,300,13.99,24776138,954784,74239990,24776138,13.99,2594.95,33.37,33.37,60075602430,33.10,33.10,60075602430
KODEX 코스닥150레버리지,233740,9,6615,5,-225,-3.29,24735520,29002272,271800000,24735520,-3.29,85.29,9.10,9.10,163543156966,9.10,9.10,163543156966
KODEX 코스닥150선물인버스,251340,10,4040,2,75,1.89,17811486,17335492,60400000,17811486,1.89,102.75,29.49,29.49,71952918498,29.49,29.49,71952918498
대성파인텍,104040,11,1270,2,168,15.25,17720340,5904052,47224987,17720340,15.25,300.14,37.52,37.52,22368791731,37.30,37.30,22368791731
네오이뮨텍,950220,12,1415,2,130,10.12,17098112,1126569,98867465,17098112,10.12,1517.72,17.29,17.29,25063328481,17.92,17.92,25063328481
티씨머티리얼즈,125020,13,6000,2,60,1.01,16295594,6826636,34227815,16295594,1.01,238.71,47.61,47.61,102904664490,50.11,50.11,102904664490
센코,347000,14,2900,2,140,5.07,15305025,28855868,33004976,15305025,5.07,53.04,46.37,46.37,44513896185,46.51,46.51,44513896185
KODEX 인버스,114800,15,4345,2,40,0.93,14790306,9478715,131000000,14790306,0.93,156.04,11.29,11.29,64250863096,11.29,11.29,64250863096
넥스트아이,137940,16,868,5,-180,-17.18,13648494,15323373,85368992,13648494,-17.18,89.07,15.99,15.99,12994465346,17.54,17.54,12994465346
우리기술,032820,17,2042,5,-18,-0.87,11303697,73062896,164677432,11303697,-0.87,15.47,6.86,6.86,23388990750,6.96,6.96,23388990750
유니슨,018000,18,1813,2,123,7.28,10650087,2849669,168635226,10650087,7.28,373.73,6.32,6.32,19842473100,6.49,6.49,19842473100
파루,043200,19,913,5,-72,-7.31,10043495,27996800,41804315,10043495,-7.31,35.87,24.03,24.03,10413089737,27.28,27.28,10413089737
KODEX 레버리지,122630,20,16315,5,-320,-1.92,9791190,11307074,138400000,9791190,-1.92,86.59,7.07,7.07,159830426943,7.08,7.08,159830426943
메이슨캐피탈,021880,21,419,5,-39,-8.52,9259586,145515120,152184408,9259586,-8.52,6.36,6.08,6.08,3994934212,6.27,6.27,3994934212
에스코넥,096630,22,764,2,62,8.83,9165749,25410770,79381616,9165749,8.83,36.07,11.55,11.55,7127558678,11.75,11.75,7127558678
마니커에프앤지,195500,23,3950,2,495,14.33,8917358,79165,15978000,8917358,14.33,9999.99,55.81,55.81,35323594148,55.97,55.97,35323594148
KODEX 2차전지산업레버리지,462330,24,751,2,14,1.90,8897571,29907910,236900000,8897571,1.90,29.75,3.76,3.76,6637164132,3.73,3.73,6637164132
비츠로시스,054220,25,378,5,-41,-9.79,8730967,29794792,59953081,8730967,-9.79,29.30,14.56,14.56,3459129330,15.26,15.26,3459129330
케이바이오,038530,26,279,2,24,9.41,8166895,517944,115714347,8166895,9.41,1576.79,7.06,7.06,2238145137,6.93,6.93,2238145137
에스에너지,095910,27,1961,2,289,17.28,7940550,682856,20799762,7940550,17.28,1162.84,38.18,38.18,15942945773,39.09,39.09,15942945773
체리부로,066360,28,972,2,191,24.46,7868201,61471,47952015,7868201,24.46,9999.99,16.41,16.41,7457776381,16.00,16.00,7457776381
진원생명과학,011000,29,2670,2,455,20.54,7832493,1300844,80039035,7832493,20.54,602.11,9.79,9.79,19659979748,9.20,9.20,19659979748
메타바이오메드,059210,30,6280,2,760,13.77,7329621,4086945,23862351,7329621,13.77,179.34,30.72,30.72,44288962280,29.55,29.55,44288962280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7490 2 3890 108.06 129182176 0 73004309 129182176 108.06 0.00 176.95 176.95 897743879560 164.18 164.18 897743879560
3 KODEX 200선물인버스2X 252670 2 2060 2 40 1.98 71017814 72353664 624200000 71017814 1.98 98.15 11.38 11.38 146002382402 11.35 11.35 146002382402
4 메디콕스 054180 3 240 2 13 5.73 51645665 2928354 82878283 51645665 5.73 1763.64 62.32 62.32 12987930956 65.30 65.30 12987930956
5 하림 136480 4 3635 2 600 19.77 43119508 386059 106209702 43119508 19.77 9999.99 40.60 40.60 154432325114 40.00 40.00 154432325114
6 휴마시스 205470 5 1473 2 167 12.79 26461297 839135 129375009 26461297 12.79 3153.40 20.45 20.45 39714322888 20.84 20.84 39714322888
7 SDN 099220 6 1582 2 80 5.33 25933143 14708236 63779190 25933143 5.33 176.32 40.66 40.66 42929271633 42.55 42.55 42929271633
8 마니커 027740 7 1110 1 256 29.98 24885561 90421 63511228 24885561 29.98 9999.99 39.18 39.18 27277027048 38.69 38.69 27277027048
9 랩지노믹스 084650 8 2445 2 300 13.99 24776138 954784 74239990 24776138 13.99 2594.95 33.37 33.37 60075602430 33.10 33.10 60075602430
10 KODEX 코스닥150레버리지 233740 9 6615 5 -225 -3.29 24735520 29002272 271800000 24735520 -3.29 85.29 9.10 9.10 163543156966 9.10 9.10 163543156966
11 KODEX 코스닥150선물인버스 251340 10 4040 2 75 1.89 17811486 17335492 60400000 17811486 1.89 102.75 29.49 29.49 71952918498 29.49 29.49 71952918498
12 대성파인텍 104040 11 1270 2 168 15.25 17720340 5904052 47224987 17720340 15.25 300.14 37.52 37.52 22368791731 37.30 37.30 22368791731
13 네오이뮨텍 950220 12 1415 2 130 10.12 17098112 1126569 98867465 17098112 10.12 1517.72 17.29 17.29 25063328481 17.92 17.92 25063328481
14 티씨머티리얼즈 125020 13 6000 2 60 1.01 16295594 6826636 34227815 16295594 1.01 238.71 47.61 47.61 102904664490 50.11 50.11 102904664490
15 센코 347000 14 2900 2 140 5.07 15305025 28855868 33004976 15305025 5.07 53.04 46.37 46.37 44513896185 46.51 46.51 44513896185
16 KODEX 인버스 114800 15 4345 2 40 0.93 14790306 9478715 131000000 14790306 0.93 156.04 11.29 11.29 64250863096 11.29 11.29 64250863096
17 넥스트아이 137940 16 868 5 -180 -17.18 13648494 15323373 85368992 13648494 -17.18 89.07 15.99 15.99 12994465346 17.54 17.54 12994465346
18 우리기술 032820 17 2042 5 -18 -0.87 11303697 73062896 164677432 11303697 -0.87 15.47 6.86 6.86 23388990750 6.96 6.96 23388990750
19 유니슨 018000 18 1813 2 123 7.28 10650087 2849669 168635226 10650087 7.28 373.73 6.32 6.32 19842473100 6.49 6.49 19842473100
20 파루 043200 19 913 5 -72 -7.31 10043495 27996800 41804315 10043495 -7.31 35.87 24.03 24.03 10413089737 27.28 27.28 10413089737
21 KODEX 레버리지 122630 20 16315 5 -320 -1.92 9791190 11307074 138400000 9791190 -1.92 86.59 7.07 7.07 159830426943 7.08 7.08 159830426943
22 메이슨캐피탈 021880 21 419 5 -39 -8.52 9259586 145515120 152184408 9259586 -8.52 6.36 6.08 6.08 3994934212 6.27 6.27 3994934212
23 에스코넥 096630 22 764 2 62 8.83 9165749 25410770 79381616 9165749 8.83 36.07 11.55 11.55 7127558678 11.75 11.75 7127558678
24 마니커에프앤지 195500 23 3950 2 495 14.33 8917358 79165 15978000 8917358 14.33 9999.99 55.81 55.81 35323594148 55.97 55.97 35323594148
25 KODEX 2차전지산업레버리지 462330 24 751 2 14 1.90 8897571 29907910 236900000 8897571 1.90 29.75 3.76 3.76 6637164132 3.73 3.73 6637164132
26 비츠로시스 054220 25 378 5 -41 -9.79 8730967 29794792 59953081 8730967 -9.79 29.30 14.56 14.56 3459129330 15.26 15.26 3459129330
27 케이바이오 038530 26 279 2 24 9.41 8166895 517944 115714347 8166895 9.41 1576.79 7.06 7.06 2238145137 6.93 6.93 2238145137
28 에스에너지 095910 27 1961 2 289 17.28 7940550 682856 20799762 7940550 17.28 1162.84 38.18 38.18 15942945773 39.09 39.09 15942945773
29 체리부로 066360 28 972 2 191 24.46 7868201 61471 47952015 7868201 24.46 9999.99 16.41 16.41 7457776381 16.00 16.00 7457776381
30 진원생명과학 011000 29 2670 2 455 20.54 7832493 1300844 80039035 7832493 20.54 602.11 9.79 9.79 19659979748 9.20 9.20 19659979748
31 메타바이오메드 059210 30 6280 2 760 13.77 7329621 4086945 23862351 7329621 13.77 179.34 30.72 30.72 44288962280 29.55 29.55 44288962280

31
top30/20250519/top30-av-20250519-114000.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
이뮨온시아,424870,1,7120,2,3520,97.78,133166305,0,73004309,133166305,97.78,0.00,182.41,182.41,926932611885,178.33,178.33,926932611885
KODEX 200선물인버스2X,252670,2,2062,2,42,2.08,72417413,72353664,624200000,72417413,2.08,100.09,11.60,11.60,148885234804,11.57,11.57,148885234804
메디콕스,054180,3,240,2,13,5.73,52518206,2928354,82878283,52518206,5.73,1793.44,63.37,63.37,13198172876,66.35,66.35,13198172876
하림,136480,4,3610,2,575,18.95,44105578,386059,106209702,44105578,18.95,9999.99,41.53,41.53,158003627792,41.21,41.21,158003627792
휴마시스,205470,5,1470,2,164,12.56,26880225,839135,129375009,26880225,12.56,3203.33,20.78,20.78,40329467321,21.21,21.21,40329467321
SDN,099220,6,1575,2,73,4.86,26134776,14708236,63779190,26134776,4.86,177.69,40.98,40.98,43246412743,43.05,43.05,43246412743
KODEX 코스닥150레버리지,233740,7,6620,5,-220,-3.22,25270847,29002272,271800000,25270847,-3.22,87.13,9.30,9.30,167082826311,9.29,9.29,167082826311
랩지노믹스,084650,8,2445,2,300,13.99,25037737,954784,74239990,25037737,13.99,2622.35,33.73,33.73,60712853644,33.45,33.45,60712853644
마니커,027740,9,1110,1,256,29.98,24905108,90421,63511228,24905108,29.98,9999.99,39.21,39.21,27298724218,38.72,38.72,27298724218
대성파인텍,104040,10,1273,2,171,15.52,18045676,5904052,47224987,18045676,15.52,305.65,38.21,38.21,22783458694,37.90,37.90,22783458694
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,18042888,17335492,60400000,18042888,1.77,104.08,29.87,29.87,72887385764,29.91,29.91,72887385764
네오이뮨텍,950220,12,1381,2,96,7.47,17439476,1126569,98867465,17439476,7.47,1548.02,17.64,17.64,25538802005,18.70,18.70,25538802005
티씨머티리얼즈,125020,13,5860,5,-80,-1.35,16711527,6826636,34227815,16711527,-1.35,244.80,48.82,48.82,105360771090,52.53,52.53,105360771090
센코,347000,14,2860,2,100,3.62,15705538,28855868,33004976,15705538,3.62,54.43,47.59,47.59,45661769903,48.37,48.37,45661769903
KODEX 인버스,114800,15,4350,2,45,1.05,15012503,9478715,131000000,15012503,1.05,158.38,11.46,11.46,65216300170,11.44,11.44,65216300170
넥스트아이,137940,16,887,5,-161,-15.36,13802574,15323373,85368992,13802574,-15.36,90.08,16.17,16.17,13129788895,17.34,17.34,13129788895
우리기술,032820,17,2035,5,-25,-1.21,11382827,73062896,164677432,11382827,-1.21,15.58,6.91,6.91,23550456003,7.03,7.03,23550456003
유니슨,018000,18,1829,2,139,8.22,10935286,2849669,168635226,10935286,8.22,383.74,6.48,6.48,20365278044,6.60,6.60,20365278044
KODEX 레버리지,122630,19,16285,5,-350,-2.10,10147360,11307074,138400000,10147360,-2.10,89.74,7.33,7.33,165637457008,7.35,7.35,165637457008
파루,043200,20,908,5,-77,-7.82,10108645,27996800,41804315,10108645,-7.82,36.11,24.18,24.18,10472475541,27.59,27.59,10472475541
진원생명과학,011000,21,2830,2,615,27.77,9505682,1300844,80039035,9505682,27.77,730.73,11.88,11.88,24241406547,10.70,10.70,24241406547
메이슨캐피탈,021880,22,416,5,-42,-9.17,9393721,145515120,152184408,9393721,-9.17,6.46,6.17,6.17,4050662174,6.40,6.40,4050662174
에스코넥,096630,23,751,2,49,6.98,9281542,25410770,79381616,9281542,6.98,36.53,11.69,11.69,7215295597,12.10,12.10,7215295597
KODEX 2차전지산업레버리지,462330,24,753,2,16,2.17,9172311,29907910,236900000,9172311,2.17,30.67,3.87,3.87,6843949137,3.84,3.84,6843949137
마니커에프앤지,195500,25,3930,2,475,13.75,9031692,79165,15978000,9031692,13.75,9999.99,56.53,56.53,35772662506,56.97,56.97,35772662506
비츠로시스,054220,26,379,5,-40,-9.55,8790834,29794792,59953081,8790834,-9.55,29.50,14.66,14.66,3481759333,15.32,15.32,3481759333
케이바이오,038530,27,275,2,20,7.84,8587009,517944,115714347,8587009,7.84,1657.90,7.42,7.42,2353363360,7.40,7.40,2353363360
체리부로,066360,28,993,2,212,27.14,8148721,61471,47952015,8148721,27.14,9999.99,16.99,16.99,7733799571,16.24,16.24,7733799571
에스에너지,095910,29,1964,2,292,17.46,7994803,682856,20799762,7994803,17.46,1170.79,38.44,38.44,16049154097,39.29,39.29,16049154097
메타바이오메드,059210,30,6170,2,650,11.78,7606569,4086945,23862351,7606569,11.78,186.12,31.88,31.88,46000617020,31.24,31.24,46000617020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7120 2 3520 97.78 133166305 0 73004309 133166305 97.78 0.00 182.41 182.41 926932611885 178.33 178.33 926932611885
3 KODEX 200선물인버스2X 252670 2 2062 2 42 2.08 72417413 72353664 624200000 72417413 2.08 100.09 11.60 11.60 148885234804 11.57 11.57 148885234804
4 메디콕스 054180 3 240 2 13 5.73 52518206 2928354 82878283 52518206 5.73 1793.44 63.37 63.37 13198172876 66.35 66.35 13198172876
5 하림 136480 4 3610 2 575 18.95 44105578 386059 106209702 44105578 18.95 9999.99 41.53 41.53 158003627792 41.21 41.21 158003627792
6 휴마시스 205470 5 1470 2 164 12.56 26880225 839135 129375009 26880225 12.56 3203.33 20.78 20.78 40329467321 21.21 21.21 40329467321
7 SDN 099220 6 1575 2 73 4.86 26134776 14708236 63779190 26134776 4.86 177.69 40.98 40.98 43246412743 43.05 43.05 43246412743
8 KODEX 코스닥150레버리지 233740 7 6620 5 -220 -3.22 25270847 29002272 271800000 25270847 -3.22 87.13 9.30 9.30 167082826311 9.29 9.29 167082826311
9 랩지노믹스 084650 8 2445 2 300 13.99 25037737 954784 74239990 25037737 13.99 2622.35 33.73 33.73 60712853644 33.45 33.45 60712853644
10 마니커 027740 9 1110 1 256 29.98 24905108 90421 63511228 24905108 29.98 9999.99 39.21 39.21 27298724218 38.72 38.72 27298724218
11 대성파인텍 104040 10 1273 2 171 15.52 18045676 5904052 47224987 18045676 15.52 305.65 38.21 38.21 22783458694 37.90 37.90 22783458694
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 18042888 17335492 60400000 18042888 1.77 104.08 29.87 29.87 72887385764 29.91 29.91 72887385764
13 네오이뮨텍 950220 12 1381 2 96 7.47 17439476 1126569 98867465 17439476 7.47 1548.02 17.64 17.64 25538802005 18.70 18.70 25538802005
14 티씨머티리얼즈 125020 13 5860 5 -80 -1.35 16711527 6826636 34227815 16711527 -1.35 244.80 48.82 48.82 105360771090 52.53 52.53 105360771090
15 센코 347000 14 2860 2 100 3.62 15705538 28855868 33004976 15705538 3.62 54.43 47.59 47.59 45661769903 48.37 48.37 45661769903
16 KODEX 인버스 114800 15 4350 2 45 1.05 15012503 9478715 131000000 15012503 1.05 158.38 11.46 11.46 65216300170 11.44 11.44 65216300170
17 넥스트아이 137940 16 887 5 -161 -15.36 13802574 15323373 85368992 13802574 -15.36 90.08 16.17 16.17 13129788895 17.34 17.34 13129788895
18 우리기술 032820 17 2035 5 -25 -1.21 11382827 73062896 164677432 11382827 -1.21 15.58 6.91 6.91 23550456003 7.03 7.03 23550456003
19 유니슨 018000 18 1829 2 139 8.22 10935286 2849669 168635226 10935286 8.22 383.74 6.48 6.48 20365278044 6.60 6.60 20365278044
20 KODEX 레버리지 122630 19 16285 5 -350 -2.10 10147360 11307074 138400000 10147360 -2.10 89.74 7.33 7.33 165637457008 7.35 7.35 165637457008
21 파루 043200 20 908 5 -77 -7.82 10108645 27996800 41804315 10108645 -7.82 36.11 24.18 24.18 10472475541 27.59 27.59 10472475541
22 진원생명과학 011000 21 2830 2 615 27.77 9505682 1300844 80039035 9505682 27.77 730.73 11.88 11.88 24241406547 10.70 10.70 24241406547
23 메이슨캐피탈 021880 22 416 5 -42 -9.17 9393721 145515120 152184408 9393721 -9.17 6.46 6.17 6.17 4050662174 6.40 6.40 4050662174
24 에스코넥 096630 23 751 2 49 6.98 9281542 25410770 79381616 9281542 6.98 36.53 11.69 11.69 7215295597 12.10 12.10 7215295597
25 KODEX 2차전지산업레버리지 462330 24 753 2 16 2.17 9172311 29907910 236900000 9172311 2.17 30.67 3.87 3.87 6843949137 3.84 3.84 6843949137
26 마니커에프앤지 195500 25 3930 2 475 13.75 9031692 79165 15978000 9031692 13.75 9999.99 56.53 56.53 35772662506 56.97 56.97 35772662506
27 비츠로시스 054220 26 379 5 -40 -9.55 8790834 29794792 59953081 8790834 -9.55 29.50 14.66 14.66 3481759333 15.32 15.32 3481759333
28 케이바이오 038530 27 275 2 20 7.84 8587009 517944 115714347 8587009 7.84 1657.90 7.42 7.42 2353363360 7.40 7.40 2353363360
29 체리부로 066360 28 993 2 212 27.14 8148721 61471 47952015 8148721 27.14 9999.99 16.99 16.99 7733799571 16.24 16.24 7733799571
30 에스에너지 095910 29 1964 2 292 17.46 7994803 682856 20799762 7994803 17.46 1170.79 38.44 38.44 16049154097 39.29 39.29 16049154097
31 메타바이오메드 059210 30 6170 2 650 11.78 7606569 4086945 23862351 7606569 11.78 186.12 31.88 31.88 46000617020 31.24 31.24 46000617020

31
top30/20250519/top30-av-20250519-115000.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
이뮨온시아,424870,1,7240,2,3640,101.11,135427758,0,73004309,135427758,101.11,0.00,185.51,185.51,943294789710,178.47,178.47,943294789710
KODEX 200선물인버스2X,252670,2,2057,2,37,1.83,73449994,72353664,624200000,73449994,1.83,101.52,11.77,11.77,151012115601,11.76,11.76,151012115601
메디콕스,054180,3,240,2,13,5.73,53297909,2928354,82878283,53297909,5.73,1820.06,64.31,64.31,13386203240,67.30,67.30,13386203240
하림,136480,4,3635,2,600,19.77,44827588,386059,106209702,44827588,19.77,9999.99,42.21,42.21,160628646651,41.61,41.61,160628646651
휴마시스,205470,5,1475,2,169,12.94,27229896,839135,129375009,27229896,12.94,3245.00,21.05,21.05,40845333305,21.40,21.40,40845333305
SDN,099220,6,1568,2,66,4.39,26230637,14708236,63779190,26230637,4.39,178.34,41.13,41.13,43396966243,43.39,43.39,43396966243
랩지노믹스,084650,7,2495,2,350,16.32,25919812,954784,74239990,25919812,16.32,2714.73,34.91,34.91,62899464864,33.96,33.96,62899464864
KODEX 코스닥150레버리지,233740,8,6620,5,-220,-3.22,25860872,29002272,271800000,25860872,-3.22,89.17,9.51,9.51,170989387689,9.50,9.50,170989387689
마니커,027740,9,1110,1,256,29.98,24911666,90421,63511228,24911666,29.98,9999.99,39.22,39.22,27306003598,38.73,38.73,27306003598
KODEX 코스닥150선물인버스,251340,10,4035,2,70,1.77,18401291,17335492,60400000,18401291,1.77,106.15,30.47,30.47,74333513086,30.50,30.50,74333513086
대성파인텍,104040,11,1263,2,161,14.61,18219331,5904052,47224987,18219331,14.61,308.59,38.58,38.58,23003709221,38.57,38.57,23003709221
네오이뮨텍,950220,12,1362,2,77,5.99,17824150,1126569,98867465,17824150,5.99,1582.16,18.03,18.03,26062887190,19.35,19.35,26062887190
티씨머티리얼즈,125020,13,5860,5,-80,-1.35,16945204,6826636,34227815,16945204,-1.35,248.22,49.51,49.51,106726102700,53.21,53.21,106726102700
센코,347000,14,2865,2,105,3.80,15914489,28855868,33004976,15914489,3.80,55.15,48.22,48.22,46258203453,48.92,48.92,46258203453
KODEX 인버스,114800,15,4350,2,45,1.05,15067616,9478715,131000000,15067616,1.05,158.96,11.50,11.50,65455773842,11.49,11.49,65455773842
넥스트아이,137940,16,887,5,-161,-15.36,13898409,15323373,85368992,13898409,-15.36,90.70,16.28,16.28,13215021698,17.45,17.45,13215021698
우리기술,032820,17,2040,5,-20,-0.97,11461871,73062896,164677432,11461871,-0.97,15.69,6.96,6.96,23711281394,7.06,7.06,23711281394
유니슨,018000,18,1819,2,129,7.63,11043082,2849669,168635226,11043082,7.63,387.52,6.55,6.55,20562134047,6.70,6.70,20562134047
진원생명과학,011000,19,2730,2,515,23.25,10727140,1300844,80039035,10727140,23.25,824.63,13.40,13.40,27650096548,12.65,12.65,27650096548
KODEX 레버리지,122630,20,16295,5,-340,-2.04,10249927,11307074,138400000,10249927,-2.04,90.65,7.41,7.41,167309050312,7.42,7.42,167309050312
파루,043200,21,901,5,-84,-8.53,10248649,27996800,41804315,10248649,-8.53,36.61,24.52,24.52,10599190744,28.14,28.14,10599190744
메이슨캐피탈,021880,22,410,5,-48,-10.48,9809666,145515120,152184408,9809666,-10.48,6.74,6.45,6.45,4221684270,6.77,6.77,4221684270
KODEX 2차전지산업레버리지,462330,23,756,2,19,2.58,9804733,29907910,236900000,9804733,2.58,32.78,4.14,4.14,7321653588,4.09,4.09,7321653588
에스코넥,096630,24,753,2,51,7.26,9313027,25410770,79381616,9313027,7.26,36.65,11.73,11.73,7239005079,12.11,12.11,7239005079
마니커에프앤지,195500,25,3945,2,490,14.18,9100691,79165,15978000,9100691,14.18,9999.99,56.96,56.96,36044715746,57.18,57.18,36044715746
비츠로시스,054220,26,379,5,-40,-9.55,8873371,29794792,59953081,8873371,-9.55,29.78,14.80,14.80,3512896685,15.46,15.46,3512896685
케이바이오,038530,27,275,2,20,7.84,8841255,517944,115714347,8841255,7.84,1706.99,7.64,7.64,2423328512,7.62,7.62,2423328512
체리부로,066360,28,1002,2,221,28.30,8495733,61471,47952015,8495733,28.30,9999.99,17.72,17.72,8080670318,16.82,16.82,8080670318
에스에너지,095910,29,1958,2,286,17.11,8037871,682856,20799762,8037871,17.11,1177.10,38.64,38.64,16133780028,39.62,39.62,16133780028
메타바이오메드,059210,30,6120,2,600,10.87,7719491,4086945,23862351,7719491,10.87,188.88,32.35,32.35,46693911340,31.97,31.97,46693911340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7240 2 3640 101.11 135427758 0 73004309 135427758 101.11 0.00 185.51 185.51 943294789710 178.47 178.47 943294789710
3 KODEX 200선물인버스2X 252670 2 2057 2 37 1.83 73449994 72353664 624200000 73449994 1.83 101.52 11.77 11.77 151012115601 11.76 11.76 151012115601
4 메디콕스 054180 3 240 2 13 5.73 53297909 2928354 82878283 53297909 5.73 1820.06 64.31 64.31 13386203240 67.30 67.30 13386203240
5 하림 136480 4 3635 2 600 19.77 44827588 386059 106209702 44827588 19.77 9999.99 42.21 42.21 160628646651 41.61 41.61 160628646651
6 휴마시스 205470 5 1475 2 169 12.94 27229896 839135 129375009 27229896 12.94 3245.00 21.05 21.05 40845333305 21.40 21.40 40845333305
7 SDN 099220 6 1568 2 66 4.39 26230637 14708236 63779190 26230637 4.39 178.34 41.13 41.13 43396966243 43.39 43.39 43396966243
8 랩지노믹스 084650 7 2495 2 350 16.32 25919812 954784 74239990 25919812 16.32 2714.73 34.91 34.91 62899464864 33.96 33.96 62899464864
9 KODEX 코스닥150레버리지 233740 8 6620 5 -220 -3.22 25860872 29002272 271800000 25860872 -3.22 89.17 9.51 9.51 170989387689 9.50 9.50 170989387689
10 마니커 027740 9 1110 1 256 29.98 24911666 90421 63511228 24911666 29.98 9999.99 39.22 39.22 27306003598 38.73 38.73 27306003598
11 KODEX 코스닥150선물인버스 251340 10 4035 2 70 1.77 18401291 17335492 60400000 18401291 1.77 106.15 30.47 30.47 74333513086 30.50 30.50 74333513086
12 대성파인텍 104040 11 1263 2 161 14.61 18219331 5904052 47224987 18219331 14.61 308.59 38.58 38.58 23003709221 38.57 38.57 23003709221
13 네오이뮨텍 950220 12 1362 2 77 5.99 17824150 1126569 98867465 17824150 5.99 1582.16 18.03 18.03 26062887190 19.35 19.35 26062887190
14 티씨머티리얼즈 125020 13 5860 5 -80 -1.35 16945204 6826636 34227815 16945204 -1.35 248.22 49.51 49.51 106726102700 53.21 53.21 106726102700
15 센코 347000 14 2865 2 105 3.80 15914489 28855868 33004976 15914489 3.80 55.15 48.22 48.22 46258203453 48.92 48.92 46258203453
16 KODEX 인버스 114800 15 4350 2 45 1.05 15067616 9478715 131000000 15067616 1.05 158.96 11.50 11.50 65455773842 11.49 11.49 65455773842
17 넥스트아이 137940 16 887 5 -161 -15.36 13898409 15323373 85368992 13898409 -15.36 90.70 16.28 16.28 13215021698 17.45 17.45 13215021698
18 우리기술 032820 17 2040 5 -20 -0.97 11461871 73062896 164677432 11461871 -0.97 15.69 6.96 6.96 23711281394 7.06 7.06 23711281394
19 유니슨 018000 18 1819 2 129 7.63 11043082 2849669 168635226 11043082 7.63 387.52 6.55 6.55 20562134047 6.70 6.70 20562134047
20 진원생명과학 011000 19 2730 2 515 23.25 10727140 1300844 80039035 10727140 23.25 824.63 13.40 13.40 27650096548 12.65 12.65 27650096548
21 KODEX 레버리지 122630 20 16295 5 -340 -2.04 10249927 11307074 138400000 10249927 -2.04 90.65 7.41 7.41 167309050312 7.42 7.42 167309050312
22 파루 043200 21 901 5 -84 -8.53 10248649 27996800 41804315 10248649 -8.53 36.61 24.52 24.52 10599190744 28.14 28.14 10599190744
23 메이슨캐피탈 021880 22 410 5 -48 -10.48 9809666 145515120 152184408 9809666 -10.48 6.74 6.45 6.45 4221684270 6.77 6.77 4221684270
24 KODEX 2차전지산업레버리지 462330 23 756 2 19 2.58 9804733 29907910 236900000 9804733 2.58 32.78 4.14 4.14 7321653588 4.09 4.09 7321653588
25 에스코넥 096630 24 753 2 51 7.26 9313027 25410770 79381616 9313027 7.26 36.65 11.73 11.73 7239005079 12.11 12.11 7239005079
26 마니커에프앤지 195500 25 3945 2 490 14.18 9100691 79165 15978000 9100691 14.18 9999.99 56.96 56.96 36044715746 57.18 57.18 36044715746
27 비츠로시스 054220 26 379 5 -40 -9.55 8873371 29794792 59953081 8873371 -9.55 29.78 14.80 14.80 3512896685 15.46 15.46 3512896685
28 케이바이오 038530 27 275 2 20 7.84 8841255 517944 115714347 8841255 7.84 1706.99 7.64 7.64 2423328512 7.62 7.62 2423328512
29 체리부로 066360 28 1002 2 221 28.30 8495733 61471 47952015 8495733 28.30 9999.99 17.72 17.72 8080670318 16.82 16.82 8080670318
30 에스에너지 095910 29 1958 2 286 17.11 8037871 682856 20799762 8037871 17.11 1177.10 38.64 38.64 16133780028 39.62 39.62 16133780028
31 메타바이오메드 059210 30 6120 2 600 10.87 7719491 4086945 23862351 7719491 10.87 188.88 32.35 32.35 46693911340 31.97 31.97 46693911340

31
top30/20250519/top30-av-20250519-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,6980,2,3380,93.89,139421404,0,73004309,139421404,93.89,0.00,190.98,190.98,971125130215,190.58,190.58,971125130215
KODEX 200선물인버스2X,252670,2,2065,2,45,2.23,73805499,72353664,624200000,73805499,2.23,102.01,11.82,11.82,151744773181,11.77,11.77,151744773181
메디콕스,054180,3,236,2,9,3.96,54169928,2928354,82878283,54169928,3.96,1849.84,65.36,65.36,13593715479,69.50,69.50,13593715479
하림,136480,4,3615,2,580,19.11,45264713,386059,106209702,45264713,19.11,9999.99,42.62,42.62,162214383534,42.25,42.25,162214383534
휴마시스,205470,5,1473,2,167,12.79,27467303,839135,129375009,27467303,12.79,3273.29,21.23,21.23,41194824830,21.62,21.62,41194824830
SDN,099220,6,1554,2,52,3.46,26486996,14708236,63779190,26486996,3.46,180.08,41.53,41.53,43798045187,44.19,44.19,43798045187
랩지노믹스,084650,7,2475,2,330,15.38,26446568,954784,74239990,26446568,15.38,2769.90,35.62,35.62,64209194541,34.94,34.94,64209194541
KODEX 코스닥150레버리지,233740,8,6615,5,-225,-3.29,26260906,29002272,271800000,26260906,-3.29,90.55,9.66,9.66,173638679416,9.66,9.66,173638679416
마니커,027740,9,1110,1,256,29.98,24920300,90421,63511228,24920300,29.98,9999.99,39.24,39.24,27315587338,38.75,38.75,27315587338
KODEX 코스닥150선물인버스,251340,10,4040,2,75,1.89,18542675,17335492,60400000,18542675,1.89,106.96,30.70,30.70,74903763641,30.70,30.70,74903763641
대성파인텍,104040,11,1262,2,160,14.52,18424540,5904052,47224987,18424540,14.52,312.07,39.01,39.01,23261490052,39.03,39.03,23261490052
네오이뮨텍,950220,12,1385,2,100,7.78,18008320,1126569,98867465,18008320,7.78,1598.51,18.21,18.21,26316079553,19.22,19.22,26316079553
티씨머티리얼즈,125020,13,5960,2,20,0.34,17114190,6826636,34227815,17114190,0.34,250.70,50.00,50.00,107730966920,52.81,52.81,107730966920
센코,347000,14,2835,2,75,2.72,16122794,28855868,33004976,16122794,2.72,55.87,48.85,48.85,46850815663,50.07,50.07,46850815663
KODEX 인버스,114800,15,4345,2,40,0.93,15242175,9478715,131000000,15242175,0.93,160.80,11.64,11.64,66215092224,11.63,11.63,66215092224
넥스트아이,137940,16,890,5,-158,-15.08,14014564,15323373,85368992,14014564,-15.08,91.46,16.42,16.42,13318880153,17.53,17.53,13318880153
우리기술,032820,17,2040,5,-20,-0.97,11523467,73062896,164677432,11523467,-0.97,15.77,7.00,7.00,23836701014,7.10,7.10,23836701014
진원생명과학,011000,18,2710,2,495,22.35,11237355,1300844,80039035,11237355,22.35,863.85,14.04,14.04,29033530355,13.39,13.39,29033530355
유니슨,018000,19,1808,2,118,6.98,11096305,2849669,168635226,11096305,6.98,389.39,6.58,6.58,20658577208,6.78,6.78,20658577208
KODEX 레버리지,122630,20,16270,5,-365,-2.19,10426882,11307074,138400000,10426882,-2.19,92.22,7.53,7.53,170189887367,7.56,7.56,170189887367
파루,043200,21,893,5,-92,-9.34,10421191,27996800,41804315,10421191,-9.34,37.22,24.93,24.93,10754007191,28.81,28.81,10754007191
KODEX 2차전지산업레버리지,462330,22,755,2,18,2.44,10150294,29907910,236900000,10150294,2.44,33.94,4.28,4.28,7583110318,4.24,4.24,7583110318
메이슨캐피탈,021880,23,408,5,-50,-10.92,10087189,145515120,152184408,10087189,-10.92,6.93,6.63,6.63,4335033037,6.98,6.98,4335033037
에스코넥,096630,24,745,2,43,6.13,9442142,25410770,79381616,9442142,6.13,37.16,11.89,11.89,7335980048,12.40,12.40,7335980048
마니커에프앤지,195500,25,3905,2,450,13.02,9149485,79165,15978000,9149485,13.02,9999.99,57.26,57.26,36236259876,58.08,58.08,36236259876
케이바이오,038530,26,271,2,16,6.27,9061015,517944,115714347,9061015,6.27,1749.42,7.83,7.83,2482910478,7.92,7.92,2482910478
비츠로시스,054220,27,375,5,-44,-10.50,8993834,29794792,59953081,8993834,-10.50,30.19,15.00,15.00,3558040512,15.83,15.83,3558040512
체리부로,066360,28,999,2,218,27.91,8659012,61471,47952015,8659012,27.91,9999.99,18.06,18.06,8243969153,17.21,17.21,8243969153
에스에너지,095910,29,1960,2,288,17.22,8089388,682856,20799762,8089388,17.22,1184.64,38.89,38.89,16234802574,39.82,39.82,16234802574
메타바이오메드,059210,30,6100,2,580,10.51,7926711,4086945,23862351,7926711,10.51,193.95,33.22,33.22,47955023700,32.95,32.95,47955023700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6980 2 3380 93.89 139421404 0 73004309 139421404 93.89 0.00 190.98 190.98 971125130215 190.58 190.58 971125130215
3 KODEX 200선물인버스2X 252670 2 2065 2 45 2.23 73805499 72353664 624200000 73805499 2.23 102.01 11.82 11.82 151744773181 11.77 11.77 151744773181
4 메디콕스 054180 3 236 2 9 3.96 54169928 2928354 82878283 54169928 3.96 1849.84 65.36 65.36 13593715479 69.50 69.50 13593715479
5 하림 136480 4 3615 2 580 19.11 45264713 386059 106209702 45264713 19.11 9999.99 42.62 42.62 162214383534 42.25 42.25 162214383534
6 휴마시스 205470 5 1473 2 167 12.79 27467303 839135 129375009 27467303 12.79 3273.29 21.23 21.23 41194824830 21.62 21.62 41194824830
7 SDN 099220 6 1554 2 52 3.46 26486996 14708236 63779190 26486996 3.46 180.08 41.53 41.53 43798045187 44.19 44.19 43798045187
8 랩지노믹스 084650 7 2475 2 330 15.38 26446568 954784 74239990 26446568 15.38 2769.90 35.62 35.62 64209194541 34.94 34.94 64209194541
9 KODEX 코스닥150레버리지 233740 8 6615 5 -225 -3.29 26260906 29002272 271800000 26260906 -3.29 90.55 9.66 9.66 173638679416 9.66 9.66 173638679416
10 마니커 027740 9 1110 1 256 29.98 24920300 90421 63511228 24920300 29.98 9999.99 39.24 39.24 27315587338 38.75 38.75 27315587338
11 KODEX 코스닥150선물인버스 251340 10 4040 2 75 1.89 18542675 17335492 60400000 18542675 1.89 106.96 30.70 30.70 74903763641 30.70 30.70 74903763641
12 대성파인텍 104040 11 1262 2 160 14.52 18424540 5904052 47224987 18424540 14.52 312.07 39.01 39.01 23261490052 39.03 39.03 23261490052
13 네오이뮨텍 950220 12 1385 2 100 7.78 18008320 1126569 98867465 18008320 7.78 1598.51 18.21 18.21 26316079553 19.22 19.22 26316079553
14 티씨머티리얼즈 125020 13 5960 2 20 0.34 17114190 6826636 34227815 17114190 0.34 250.70 50.00 50.00 107730966920 52.81 52.81 107730966920
15 센코 347000 14 2835 2 75 2.72 16122794 28855868 33004976 16122794 2.72 55.87 48.85 48.85 46850815663 50.07 50.07 46850815663
16 KODEX 인버스 114800 15 4345 2 40 0.93 15242175 9478715 131000000 15242175 0.93 160.80 11.64 11.64 66215092224 11.63 11.63 66215092224
17 넥스트아이 137940 16 890 5 -158 -15.08 14014564 15323373 85368992 14014564 -15.08 91.46 16.42 16.42 13318880153 17.53 17.53 13318880153
18 우리기술 032820 17 2040 5 -20 -0.97 11523467 73062896 164677432 11523467 -0.97 15.77 7.00 7.00 23836701014 7.10 7.10 23836701014
19 진원생명과학 011000 18 2710 2 495 22.35 11237355 1300844 80039035 11237355 22.35 863.85 14.04 14.04 29033530355 13.39 13.39 29033530355
20 유니슨 018000 19 1808 2 118 6.98 11096305 2849669 168635226 11096305 6.98 389.39 6.58 6.58 20658577208 6.78 6.78 20658577208
21 KODEX 레버리지 122630 20 16270 5 -365 -2.19 10426882 11307074 138400000 10426882 -2.19 92.22 7.53 7.53 170189887367 7.56 7.56 170189887367
22 파루 043200 21 893 5 -92 -9.34 10421191 27996800 41804315 10421191 -9.34 37.22 24.93 24.93 10754007191 28.81 28.81 10754007191
23 KODEX 2차전지산업레버리지 462330 22 755 2 18 2.44 10150294 29907910 236900000 10150294 2.44 33.94 4.28 4.28 7583110318 4.24 4.24 7583110318
24 메이슨캐피탈 021880 23 408 5 -50 -10.92 10087189 145515120 152184408 10087189 -10.92 6.93 6.63 6.63 4335033037 6.98 6.98 4335033037
25 에스코넥 096630 24 745 2 43 6.13 9442142 25410770 79381616 9442142 6.13 37.16 11.89 11.89 7335980048 12.40 12.40 7335980048
26 마니커에프앤지 195500 25 3905 2 450 13.02 9149485 79165 15978000 9149485 13.02 9999.99 57.26 57.26 36236259876 58.08 58.08 36236259876
27 케이바이오 038530 26 271 2 16 6.27 9061015 517944 115714347 9061015 6.27 1749.42 7.83 7.83 2482910478 7.92 7.92 2482910478
28 비츠로시스 054220 27 375 5 -44 -10.50 8993834 29794792 59953081 8993834 -10.50 30.19 15.00 15.00 3558040512 15.83 15.83 3558040512
29 체리부로 066360 28 999 2 218 27.91 8659012 61471 47952015 8659012 27.91 9999.99 18.06 18.06 8243969153 17.21 17.21 8243969153
30 에스에너지 095910 29 1960 2 288 17.22 8089388 682856 20799762 8089388 17.22 1184.64 38.89 38.89 16234802574 39.82 39.82 16234802574
31 메타바이오메드 059210 30 6100 2 580 10.51 7926711 4086945 23862351 7926711 10.51 193.95 33.22 33.22 47955023700 32.95 32.95 47955023700

31
top30/20250519/top30-av-20250519-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,6930,2,3330,92.50,142627664,0,73004309,142627664,92.50,0.00,195.37,195.37,993076533060,196.29,196.29,993076533060
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,75057101,72353664,624200000,75057101,2.48,103.74,12.02,12.02,154330218663,11.94,11.94,154330218663
메디콕스,054180,3,235,2,8,3.52,55163608,2928354,82878283,55163608,3.52,1883.78,66.56,66.56,13827886595,71.00,71.00,13827886595
하림,136480,4,3605,2,570,18.78,46278880,386059,106209702,46278880,18.78,9999.99,43.57,43.57,165855534341,43.32,43.32,165855534341
휴마시스,205470,5,1476,2,170,13.02,27636593,839135,129375009,27636593,13.02,3293.46,21.36,21.36,41444431233,21.70,21.70,41444431233
랩지노믹스,084650,6,2495,2,350,16.32,27166222,954784,74239990,27166222,16.32,2845.27,36.59,36.59,66000427667,35.63,35.63,66000427667
SDN,099220,7,1542,2,40,2.66,26826119,14708236,63779190,26826119,2.66,182.39,42.06,42.06,44323688937,45.07,45.07,44323688937
KODEX 코스닥150레버리지,233740,8,6585,5,-255,-3.73,26562024,29002272,271800000,26562024,-3.73,91.59,9.77,9.77,175625239272,9.81,9.81,175625239272
마니커,027740,9,1110,1,256,29.98,24930883,90421,63511228,24930883,29.98,9999.99,39.25,39.25,27327334468,38.76,38.76,27327334468
KODEX 코스닥150선물인버스,251340,10,4050,2,85,2.14,19416217,17335492,60400000,19416217,2.14,112.00,32.15,32.15,78434280619,32.06,32.06,78434280619
대성파인텍,104040,11,1259,2,157,14.25,18467382,5904052,47224987,18467382,14.25,312.79,39.11,39.11,23315351443,39.21,39.21,23315351443
네오이뮨텍,950220,12,1385,2,100,7.78,18185123,1126569,98867465,18185123,7.78,1614.20,18.39,18.39,26562190461,19.40,19.40,26562190461
티씨머티리얼즈,125020,13,5990,2,50,0.84,17216957,6826636,34227815,17216957,0.84,252.20,50.30,50.30,108339782785,52.84,52.84,108339782785
센코,347000,14,2830,2,70,2.54,16371941,28855868,33004976,16371941,2.54,56.74,49.60,49.60,47554003844,50.91,50.91,47554003844
KODEX 인버스,114800,15,4357,2,52,1.21,15361532,9478715,131000000,15361532,1.21,162.06,11.73,11.73,66734793031,11.69,11.69,66734793031
넥스트아이,137940,16,895,5,-153,-14.60,14121584,15323373,85368992,14121584,-14.60,92.16,16.54,16.54,13414627154,17.56,17.56,13414627154
진원생명과학,011000,17,2675,2,460,20.77,11640145,1300844,80039035,11640145,20.77,894.81,14.54,14.54,30126967325,14.07,14.07,30126967325
우리기술,032820,18,2037,5,-23,-1.12,11592681,73062896,164677432,11592681,-1.12,15.87,7.04,7.04,23977535994,7.15,7.15,23977535994
유니슨,018000,19,1812,2,122,7.22,11194284,2849669,168635226,11194284,7.22,392.83,6.64,6.64,20836429599,6.82,6.82,20836429599
KODEX 레버리지,122630,20,16230,5,-405,-2.43,10618857,11307074,138400000,10618857,-2.43,93.91,7.67,7.67,173308636945,7.72,7.72,173308636945
파루,043200,21,900,5,-85,-8.63,10487907,27996800,41804315,10487907,-8.63,37.46,25.09,25.09,10813945665,28.74,28.74,10813945665
KODEX 2차전지산업레버리지,462330,22,751,2,14,1.90,10373290,29907910,236900000,10373290,1.90,34.68,4.38,4.38,7751138956,4.36,4.36,7751138956
메이슨캐피탈,021880,23,406,5,-52,-11.35,10239164,145515120,152184408,10239164,-11.35,7.04,6.73,6.73,4396782931,7.12,7.12,4396782931
에스코넥,096630,24,738,2,36,5.13,9651022,25410770,79381616,9651022,5.13,37.98,12.16,12.16,7490079458,12.79,12.79,7490079458
마니커에프앤지,195500,25,3910,2,455,13.17,9249252,79165,15978000,9249252,13.17,9999.99,57.89,57.89,36623655434,58.62,58.62,36623655434
케이바이오,038530,26,273,2,18,7.06,9196385,517944,115714347,9196385,7.06,1775.56,7.95,7.95,2519511836,7.98,7.98,2519511836
한싹,430690,27,6500,2,500,8.33,9050438,553608,10895327,9050438,8.33,1634.81,83.07,83.07,60213109930,85.02,85.02,60213109930
비츠로시스,054220,28,372,5,-47,-11.22,9039592,29794792,59953081,9039592,-11.22,30.34,15.08,15.08,3575081714,16.03,16.03,3575081714
체리부로,066360,29,1003,2,222,28.43,8821706,61471,47952015,8821706,28.43,9999.99,18.40,18.40,8406417813,17.48,17.48,8406417813
에스에너지,095910,30,1963,2,291,17.40,8118523,682856,20799762,8118523,17.40,1188.91,39.03,39.03,16292176868,39.90,39.90,16292176868
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6930 2 3330 92.50 142627664 0 73004309 142627664 92.50 0.00 195.37 195.37 993076533060 196.29 196.29 993076533060
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 75057101 72353664 624200000 75057101 2.48 103.74 12.02 12.02 154330218663 11.94 11.94 154330218663
4 메디콕스 054180 3 235 2 8 3.52 55163608 2928354 82878283 55163608 3.52 1883.78 66.56 66.56 13827886595 71.00 71.00 13827886595
5 하림 136480 4 3605 2 570 18.78 46278880 386059 106209702 46278880 18.78 9999.99 43.57 43.57 165855534341 43.32 43.32 165855534341
6 휴마시스 205470 5 1476 2 170 13.02 27636593 839135 129375009 27636593 13.02 3293.46 21.36 21.36 41444431233 21.70 21.70 41444431233
7 랩지노믹스 084650 6 2495 2 350 16.32 27166222 954784 74239990 27166222 16.32 2845.27 36.59 36.59 66000427667 35.63 35.63 66000427667
8 SDN 099220 7 1542 2 40 2.66 26826119 14708236 63779190 26826119 2.66 182.39 42.06 42.06 44323688937 45.07 45.07 44323688937
9 KODEX 코스닥150레버리지 233740 8 6585 5 -255 -3.73 26562024 29002272 271800000 26562024 -3.73 91.59 9.77 9.77 175625239272 9.81 9.81 175625239272
10 마니커 027740 9 1110 1 256 29.98 24930883 90421 63511228 24930883 29.98 9999.99 39.25 39.25 27327334468 38.76 38.76 27327334468
11 KODEX 코스닥150선물인버스 251340 10 4050 2 85 2.14 19416217 17335492 60400000 19416217 2.14 112.00 32.15 32.15 78434280619 32.06 32.06 78434280619
12 대성파인텍 104040 11 1259 2 157 14.25 18467382 5904052 47224987 18467382 14.25 312.79 39.11 39.11 23315351443 39.21 39.21 23315351443
13 네오이뮨텍 950220 12 1385 2 100 7.78 18185123 1126569 98867465 18185123 7.78 1614.20 18.39 18.39 26562190461 19.40 19.40 26562190461
14 티씨머티리얼즈 125020 13 5990 2 50 0.84 17216957 6826636 34227815 17216957 0.84 252.20 50.30 50.30 108339782785 52.84 52.84 108339782785
15 센코 347000 14 2830 2 70 2.54 16371941 28855868 33004976 16371941 2.54 56.74 49.60 49.60 47554003844 50.91 50.91 47554003844
16 KODEX 인버스 114800 15 4357 2 52 1.21 15361532 9478715 131000000 15361532 1.21 162.06 11.73 11.73 66734793031 11.69 11.69 66734793031
17 넥스트아이 137940 16 895 5 -153 -14.60 14121584 15323373 85368992 14121584 -14.60 92.16 16.54 16.54 13414627154 17.56 17.56 13414627154
18 진원생명과학 011000 17 2675 2 460 20.77 11640145 1300844 80039035 11640145 20.77 894.81 14.54 14.54 30126967325 14.07 14.07 30126967325
19 우리기술 032820 18 2037 5 -23 -1.12 11592681 73062896 164677432 11592681 -1.12 15.87 7.04 7.04 23977535994 7.15 7.15 23977535994
20 유니슨 018000 19 1812 2 122 7.22 11194284 2849669 168635226 11194284 7.22 392.83 6.64 6.64 20836429599 6.82 6.82 20836429599
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 10618857 11307074 138400000 10618857 -2.43 93.91 7.67 7.67 173308636945 7.72 7.72 173308636945
22 파루 043200 21 900 5 -85 -8.63 10487907 27996800 41804315 10487907 -8.63 37.46 25.09 25.09 10813945665 28.74 28.74 10813945665
23 KODEX 2차전지산업레버리지 462330 22 751 2 14 1.90 10373290 29907910 236900000 10373290 1.90 34.68 4.38 4.38 7751138956 4.36 4.36 7751138956
24 메이슨캐피탈 021880 23 406 5 -52 -11.35 10239164 145515120 152184408 10239164 -11.35 7.04 6.73 6.73 4396782931 7.12 7.12 4396782931
25 에스코넥 096630 24 738 2 36 5.13 9651022 25410770 79381616 9651022 5.13 37.98 12.16 12.16 7490079458 12.79 12.79 7490079458
26 마니커에프앤지 195500 25 3910 2 455 13.17 9249252 79165 15978000 9249252 13.17 9999.99 57.89 57.89 36623655434 58.62 58.62 36623655434
27 케이바이오 038530 26 273 2 18 7.06 9196385 517944 115714347 9196385 7.06 1775.56 7.95 7.95 2519511836 7.98 7.98 2519511836
28 한싹 430690 27 6500 2 500 8.33 9050438 553608 10895327 9050438 8.33 1634.81 83.07 83.07 60213109930 85.02 85.02 60213109930
29 비츠로시스 054220 28 372 5 -47 -11.22 9039592 29794792 59953081 9039592 -11.22 30.34 15.08 15.08 3575081714 16.03 16.03 3575081714
30 체리부로 066360 29 1003 2 222 28.43 8821706 61471 47952015 8821706 28.43 9999.99 18.40 18.40 8406417813 17.48 17.48 8406417813
31 에스에너지 095910 30 1963 2 291 17.40 8118523 682856 20799762 8118523 17.40 1188.91 39.03 39.03 16292176868 39.90 39.90 16292176868

31
top30/20250519/top30-av-20250519-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7010,2,3410,94.72,145681065,0,73004309,145681065,94.72,0.00,199.55,199.55,1014531708295,198.24,198.24,1014531708295
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,76408883,72353664,624200000,76408883,2.48,105.60,12.24,12.24,157130099545,12.16,12.16,157130099545
메디콕스,054180,3,241,2,14,6.17,56083121,2928354,82878283,56083121,6.17,1915.18,67.67,67.67,14045551171,70.32,70.32,14045551171
하림,136480,4,3660,2,625,20.59,47247954,386059,106209702,47247954,20.59,9999.99,44.49,44.49,169377719793,43.57,43.57,169377719793
랩지노믹스,084650,5,2580,2,435,20.28,30245696,954784,74239990,30245696,20.28,3167.81,40.74,40.74,73811481094,38.54,38.54,73811481094
휴마시스,205470,6,1510,2,204,15.62,28659080,839135,129375009,28659080,15.62,3415.31,22.15,22.15,42977071155,22.00,22.00,42977071155
SDN,099220,7,1531,2,29,1.93,27086460,14708236,63779190,27086460,1.93,184.16,42.47,42.47,44723410955,45.80,45.80,44723410955
KODEX 코스닥150레버리지,233740,8,6550,5,-290,-4.24,27014609,29002272,271800000,27014609,-4.24,93.15,9.94,9.94,178594273626,10.03,10.03,178594273626
마니커,027740,9,1110,1,256,29.98,24951643,90421,63511228,24951643,29.98,9999.99,39.29,39.29,27350378068,38.80,38.80,27350378068
KODEX 코스닥150선물인버스,251340,10,4060,2,95,2.40,20829139,17335492,60400000,20829139,2.40,120.15,34.49,34.49,84162300689,34.32,34.32,84162300689
대성파인텍,104040,11,1251,2,149,13.52,18560935,5904052,47224987,18560935,13.52,314.38,39.30,39.30,23432539895,39.66,39.66,23432539895
네오이뮨텍,950220,12,1398,2,113,8.79,18322708,1126569,98867465,18322708,8.79,1626.42,18.53,18.53,26754596724,19.36,19.36,26754596724
티씨머티리얼즈,125020,13,5980,2,40,0.67,17432710,6826636,34227815,17432710,0.67,255.36,50.93,50.93,109633423520,53.56,53.56,109633423520
센코,347000,14,2815,2,55,1.99,16462467,28855868,33004976,16462467,1.99,57.05,49.88,49.88,47809467392,51.46,51.46,47809467392
KODEX 인버스,114800,15,4362,2,57,1.32,15469648,9478715,131000000,15469648,1.32,163.20,11.81,11.81,67206191240,11.76,11.76,67206191240
넥스트아이,137940,16,894,5,-154,-14.69,14176228,15323373,85368992,14176228,-14.69,92.51,16.61,16.61,13463532084,17.64,17.64,13463532084
진원생명과학,011000,17,2765,2,550,24.83,11928255,1300844,80039035,11928255,24.83,916.96,14.90,14.90,30910638949,13.97,13.97,30910638949
우리기술,032820,18,2030,5,-30,-1.46,11696672,73062896,164677432,11696672,-1.46,16.01,7.10,7.10,24188835603,7.24,7.24,24188835603
유니슨,018000,19,1801,2,111,6.57,11267855,2849669,168635226,11267855,6.57,395.41,6.68,6.68,20969334067,6.90,6.90,20969334067
KODEX 레버리지,122630,20,16185,5,-450,-2.71,10896821,11307074,138400000,10896821,-2.71,96.37,7.87,7.87,177811273088,7.94,7.94,177811273088
메이슨캐피탈,021880,21,403,5,-55,-12.01,10722941,145515120,152184408,10722941,-12.01,7.37,7.05,7.05,4591264393,7.49,7.49,4591264393
파루,043200,22,903,5,-82,-8.32,10588891,27996800,41804315,10588891,-8.32,37.82,25.33,25.33,10905341651,28.89,28.89,10905341651
KODEX 2차전지산업레버리지,462330,23,749,2,12,1.63,10549347,29907910,236900000,10549347,1.63,35.27,4.45,4.45,7883071228,4.44,4.44,7883071228
한싹,430690,24,6300,2,300,5.00,9818319,553608,10895327,9818319,5.00,1773.51,90.11,90.11,65117155695,94.87,94.87,65117155695
에스코넥,096630,25,742,2,40,5.70,9712389,25410770,79381616,9712389,5.70,38.22,12.24,12.24,7535570654,12.79,12.79,7535570654
케이바이오,038530,26,274,2,19,7.45,9404723,517944,115714347,9404723,7.45,1815.78,8.13,8.13,2576341535,8.13,8.13,2576341535
마니커에프앤지,195500,27,3925,2,470,13.60,9291172,79165,15978000,9291172,13.60,9999.99,58.15,58.15,36787539434,58.66,58.66,36787539434
비츠로시스,054220,28,376,5,-43,-10.26,9093400,29794792,59953081,9093400,-10.26,30.52,15.17,15.17,3595255591,15.95,15.95,3595255591
체리부로,066360,29,997,2,216,27.66,8895285,61471,47952015,8895285,27.66,9999.99,18.55,18.55,8479902783,17.74,17.74,8479902783
에스에너지,095910,30,1916,2,244,14.59,8335127,682856,20799762,8335127,14.59,1220.63,40.07,40.07,16710579118,41.93,41.93,16710579118
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7010 2 3410 94.72 145681065 0 73004309 145681065 94.72 0.00 199.55 199.55 1014531708295 198.24 198.24 1014531708295
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 76408883 72353664 624200000 76408883 2.48 105.60 12.24 12.24 157130099545 12.16 12.16 157130099545
4 메디콕스 054180 3 241 2 14 6.17 56083121 2928354 82878283 56083121 6.17 1915.18 67.67 67.67 14045551171 70.32 70.32 14045551171
5 하림 136480 4 3660 2 625 20.59 47247954 386059 106209702 47247954 20.59 9999.99 44.49 44.49 169377719793 43.57 43.57 169377719793
6 랩지노믹스 084650 5 2580 2 435 20.28 30245696 954784 74239990 30245696 20.28 3167.81 40.74 40.74 73811481094 38.54 38.54 73811481094
7 휴마시스 205470 6 1510 2 204 15.62 28659080 839135 129375009 28659080 15.62 3415.31 22.15 22.15 42977071155 22.00 22.00 42977071155
8 SDN 099220 7 1531 2 29 1.93 27086460 14708236 63779190 27086460 1.93 184.16 42.47 42.47 44723410955 45.80 45.80 44723410955
9 KODEX 코스닥150레버리지 233740 8 6550 5 -290 -4.24 27014609 29002272 271800000 27014609 -4.24 93.15 9.94 9.94 178594273626 10.03 10.03 178594273626
10 마니커 027740 9 1110 1 256 29.98 24951643 90421 63511228 24951643 29.98 9999.99 39.29 39.29 27350378068 38.80 38.80 27350378068
11 KODEX 코스닥150선물인버스 251340 10 4060 2 95 2.40 20829139 17335492 60400000 20829139 2.40 120.15 34.49 34.49 84162300689 34.32 34.32 84162300689
12 대성파인텍 104040 11 1251 2 149 13.52 18560935 5904052 47224987 18560935 13.52 314.38 39.30 39.30 23432539895 39.66 39.66 23432539895
13 네오이뮨텍 950220 12 1398 2 113 8.79 18322708 1126569 98867465 18322708 8.79 1626.42 18.53 18.53 26754596724 19.36 19.36 26754596724
14 티씨머티리얼즈 125020 13 5980 2 40 0.67 17432710 6826636 34227815 17432710 0.67 255.36 50.93 50.93 109633423520 53.56 53.56 109633423520
15 센코 347000 14 2815 2 55 1.99 16462467 28855868 33004976 16462467 1.99 57.05 49.88 49.88 47809467392 51.46 51.46 47809467392
16 KODEX 인버스 114800 15 4362 2 57 1.32 15469648 9478715 131000000 15469648 1.32 163.20 11.81 11.81 67206191240 11.76 11.76 67206191240
17 넥스트아이 137940 16 894 5 -154 -14.69 14176228 15323373 85368992 14176228 -14.69 92.51 16.61 16.61 13463532084 17.64 17.64 13463532084
18 진원생명과학 011000 17 2765 2 550 24.83 11928255 1300844 80039035 11928255 24.83 916.96 14.90 14.90 30910638949 13.97 13.97 30910638949
19 우리기술 032820 18 2030 5 -30 -1.46 11696672 73062896 164677432 11696672 -1.46 16.01 7.10 7.10 24188835603 7.24 7.24 24188835603
20 유니슨 018000 19 1801 2 111 6.57 11267855 2849669 168635226 11267855 6.57 395.41 6.68 6.68 20969334067 6.90 6.90 20969334067
21 KODEX 레버리지 122630 20 16185 5 -450 -2.71 10896821 11307074 138400000 10896821 -2.71 96.37 7.87 7.87 177811273088 7.94 7.94 177811273088
22 메이슨캐피탈 021880 21 403 5 -55 -12.01 10722941 145515120 152184408 10722941 -12.01 7.37 7.05 7.05 4591264393 7.49 7.49 4591264393
23 파루 043200 22 903 5 -82 -8.32 10588891 27996800 41804315 10588891 -8.32 37.82 25.33 25.33 10905341651 28.89 28.89 10905341651
24 KODEX 2차전지산업레버리지 462330 23 749 2 12 1.63 10549347 29907910 236900000 10549347 1.63 35.27 4.45 4.45 7883071228 4.44 4.44 7883071228
25 한싹 430690 24 6300 2 300 5.00 9818319 553608 10895327 9818319 5.00 1773.51 90.11 90.11 65117155695 94.87 94.87 65117155695
26 에스코넥 096630 25 742 2 40 5.70 9712389 25410770 79381616 9712389 5.70 38.22 12.24 12.24 7535570654 12.79 12.79 7535570654
27 케이바이오 038530 26 274 2 19 7.45 9404723 517944 115714347 9404723 7.45 1815.78 8.13 8.13 2576341535 8.13 8.13 2576341535
28 마니커에프앤지 195500 27 3925 2 470 13.60 9291172 79165 15978000 9291172 13.60 9999.99 58.15 58.15 36787539434 58.66 58.66 36787539434
29 비츠로시스 054220 28 376 5 -43 -10.26 9093400 29794792 59953081 9093400 -10.26 30.52 15.17 15.17 3595255591 15.95 15.95 3595255591
30 체리부로 066360 29 997 2 216 27.66 8895285 61471 47952015 8895285 27.66 9999.99 18.55 18.55 8479902783 17.74 17.74 8479902783
31 에스에너지 095910 30 1916 2 244 14.59 8335127 682856 20799762 8335127 14.59 1220.63 40.07 40.07 16710579118 41.93 41.93 16710579118

31
top30/20250519/top30-av-20250519-123000.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
이뮨온시아,424870,1,7390,2,3790,105.28,150072390,0,73004309,150072390,105.28,0.00,205.57,205.57,1046542757460,193.98,193.98,1046542757460
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,76744260,72353664,624200000,76744260,2.72,106.07,12.29,12.29,157825869605,12.19,12.19,157825869605
메디콕스,054180,3,237,2,10,4.41,57296370,2928354,82878283,57296370,4.41,1956.61,69.13,69.13,14335460404,72.98,72.98,14335460404
하림,136480,4,3660,2,625,20.59,47901551,386059,106209702,47901551,20.59,9999.99,45.10,45.10,171763018371,44.19,44.19,171763018371
랩지노믹스,084650,5,2555,2,410,19.11,33543871,954784,74239990,33543871,19.11,3513.24,45.18,45.18,82307820202,43.39,43.39,82307820202
휴마시스,205470,6,1506,2,200,15.31,29639947,839135,129375009,29639947,15.31,3532.20,22.91,22.91,44459718841,22.82,22.82,44459718841
KODEX 코스닥150레버리지,233740,7,6545,5,-295,-4.31,27442928,29002272,271800000,27442928,-4.31,94.62,10.10,10.10,181398466489,10.20,10.20,181398466489
SDN,099220,8,1533,2,31,2.06,27195785,14708236,63779190,27195785,2.06,184.90,42.64,42.64,44891227311,45.91,45.91,44891227311
마니커,027740,9,1110,1,256,29.98,24977712,90421,63511228,24977712,29.98,9999.99,39.33,39.33,27379314658,38.84,38.84,27379314658
KODEX 코스닥150선물인버스,251340,10,4060,2,95,2.40,22032177,17335492,60400000,22032177,2.40,127.09,36.48,36.48,89044669549,36.31,36.31,89044669549
대성파인텍,104040,11,1209,2,107,9.71,18824721,5904052,47224987,18824721,9.71,318.84,39.86,39.86,23756811539,41.61,41.61,23756811539
네오이뮨텍,950220,12,1410,2,125,9.73,18535428,1126569,98867465,18535428,9.73,1645.30,18.75,18.75,27053953576,19.41,19.41,27053953576
티씨머티리얼즈,125020,13,5950,2,10,0.17,17500567,6826636,34227815,17500567,0.17,256.36,51.13,51.13,110037551570,54.03,54.03,110037551570
센코,347000,14,2730,5,-30,-1.09,16932769,28855868,33004976,16932769,-1.09,58.68,51.30,51.30,49126458257,54.52,54.52,49126458257
KODEX 인버스,114800,15,4365,2,60,1.39,15544087,9478715,131000000,15544087,1.39,163.99,11.87,11.87,67530929840,11.81,11.81,67530929840
넥스트아이,137940,16,881,5,-167,-15.94,14227961,15323373,85368992,14227961,-15.94,92.85,16.67,16.67,13509474388,17.96,17.96,13509474388
진원생명과학,011000,17,2720,2,505,22.80,12195377,1300844,80039035,12195377,22.80,937.50,15.24,15.24,31641874588,14.53,14.53,31641874588
우리기술,032820,18,2020,5,-40,-1.94,11791150,73062896,164677432,11791150,-1.94,16.14,7.16,7.16,24379909353,7.33,7.33,24379909353
유니슨,018000,19,1797,2,107,6.33,11335472,2849669,168635226,11335472,6.33,397.78,6.72,6.72,21090892992,6.96,6.96,21090892992
메이슨캐피탈,021880,20,400,5,-58,-12.66,11126594,145515120,152184408,11126594,-12.66,7.65,7.31,7.31,4752333381,7.81,7.81,4752333381
KODEX 레버리지,122630,21,16185,5,-450,-2.71,11055457,11307074,138400000,11055457,-2.71,97.77,7.99,7.99,180378383083,8.05,8.05,180378383083
파루,043200,22,899,5,-86,-8.73,10659709,27996800,41804315,10659709,-8.73,38.07,25.50,25.50,10969124374,29.19,29.19,10969124374
KODEX 2차전지산업레버리지,462330,23,750,2,13,1.76,10642630,29907910,236900000,10642630,1.76,35.58,4.49,4.49,7953071713,4.48,4.48,7953071713
한싹,430690,24,6290,2,290,4.83,10154335,553608,10895327,10154335,4.83,1834.21,93.20,93.20,67233734120,98.11,98.11,67233734120
에스코넥,096630,25,737,2,35,4.99,9765688,25410770,79381616,9765688,4.99,38.43,12.30,12.30,7574940325,12.95,12.95,7574940325
케이바이오,038530,26,277,2,22,8.63,9638932,517944,115714347,9638932,8.63,1861.00,8.33,8.33,2640787655,8.24,8.24,2640787655
마니커에프앤지,195500,27,3915,2,460,13.31,9325297,79165,15978000,9325297,13.31,9999.99,58.36,58.36,36921327694,59.02,59.02,36921327694
비츠로시스,054220,28,374,5,-45,-10.74,9116436,29794792,59953081,9116436,-10.74,30.60,15.21,15.21,3603922831,16.07,16.07,3603922831
체리부로,066360,29,997,2,216,27.66,8965007,61471,47952015,8965007,27.66,9999.99,18.70,18.70,8549486226,17.88,17.88,8549486226
에스에너지,095910,30,1859,2,187,11.18,8537329,682856,20799762,8537329,11.18,1250.24,41.05,41.05,17090096743,44.20,44.20,17090096743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7390 2 3790 105.28 150072390 0 73004309 150072390 105.28 0.00 205.57 205.57 1046542757460 193.98 193.98 1046542757460
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 76744260 72353664 624200000 76744260 2.72 106.07 12.29 12.29 157825869605 12.19 12.19 157825869605
4 메디콕스 054180 3 237 2 10 4.41 57296370 2928354 82878283 57296370 4.41 1956.61 69.13 69.13 14335460404 72.98 72.98 14335460404
5 하림 136480 4 3660 2 625 20.59 47901551 386059 106209702 47901551 20.59 9999.99 45.10 45.10 171763018371 44.19 44.19 171763018371
6 랩지노믹스 084650 5 2555 2 410 19.11 33543871 954784 74239990 33543871 19.11 3513.24 45.18 45.18 82307820202 43.39 43.39 82307820202
7 휴마시스 205470 6 1506 2 200 15.31 29639947 839135 129375009 29639947 15.31 3532.20 22.91 22.91 44459718841 22.82 22.82 44459718841
8 KODEX 코스닥150레버리지 233740 7 6545 5 -295 -4.31 27442928 29002272 271800000 27442928 -4.31 94.62 10.10 10.10 181398466489 10.20 10.20 181398466489
9 SDN 099220 8 1533 2 31 2.06 27195785 14708236 63779190 27195785 2.06 184.90 42.64 42.64 44891227311 45.91 45.91 44891227311
10 마니커 027740 9 1110 1 256 29.98 24977712 90421 63511228 24977712 29.98 9999.99 39.33 39.33 27379314658 38.84 38.84 27379314658
11 KODEX 코스닥150선물인버스 251340 10 4060 2 95 2.40 22032177 17335492 60400000 22032177 2.40 127.09 36.48 36.48 89044669549 36.31 36.31 89044669549
12 대성파인텍 104040 11 1209 2 107 9.71 18824721 5904052 47224987 18824721 9.71 318.84 39.86 39.86 23756811539 41.61 41.61 23756811539
13 네오이뮨텍 950220 12 1410 2 125 9.73 18535428 1126569 98867465 18535428 9.73 1645.30 18.75 18.75 27053953576 19.41 19.41 27053953576
14 티씨머티리얼즈 125020 13 5950 2 10 0.17 17500567 6826636 34227815 17500567 0.17 256.36 51.13 51.13 110037551570 54.03 54.03 110037551570
15 센코 347000 14 2730 5 -30 -1.09 16932769 28855868 33004976 16932769 -1.09 58.68 51.30 51.30 49126458257 54.52 54.52 49126458257
16 KODEX 인버스 114800 15 4365 2 60 1.39 15544087 9478715 131000000 15544087 1.39 163.99 11.87 11.87 67530929840 11.81 11.81 67530929840
17 넥스트아이 137940 16 881 5 -167 -15.94 14227961 15323373 85368992 14227961 -15.94 92.85 16.67 16.67 13509474388 17.96 17.96 13509474388
18 진원생명과학 011000 17 2720 2 505 22.80 12195377 1300844 80039035 12195377 22.80 937.50 15.24 15.24 31641874588 14.53 14.53 31641874588
19 우리기술 032820 18 2020 5 -40 -1.94 11791150 73062896 164677432 11791150 -1.94 16.14 7.16 7.16 24379909353 7.33 7.33 24379909353
20 유니슨 018000 19 1797 2 107 6.33 11335472 2849669 168635226 11335472 6.33 397.78 6.72 6.72 21090892992 6.96 6.96 21090892992
21 메이슨캐피탈 021880 20 400 5 -58 -12.66 11126594 145515120 152184408 11126594 -12.66 7.65 7.31 7.31 4752333381 7.81 7.81 4752333381
22 KODEX 레버리지 122630 21 16185 5 -450 -2.71 11055457 11307074 138400000 11055457 -2.71 97.77 7.99 7.99 180378383083 8.05 8.05 180378383083
23 파루 043200 22 899 5 -86 -8.73 10659709 27996800 41804315 10659709 -8.73 38.07 25.50 25.50 10969124374 29.19 29.19 10969124374
24 KODEX 2차전지산업레버리지 462330 23 750 2 13 1.76 10642630 29907910 236900000 10642630 1.76 35.58 4.49 4.49 7953071713 4.48 4.48 7953071713
25 한싹 430690 24 6290 2 290 4.83 10154335 553608 10895327 10154335 4.83 1834.21 93.20 93.20 67233734120 98.11 98.11 67233734120
26 에스코넥 096630 25 737 2 35 4.99 9765688 25410770 79381616 9765688 4.99 38.43 12.30 12.30 7574940325 12.95 12.95 7574940325
27 케이바이오 038530 26 277 2 22 8.63 9638932 517944 115714347 9638932 8.63 1861.00 8.33 8.33 2640787655 8.24 8.24 2640787655
28 마니커에프앤지 195500 27 3915 2 460 13.31 9325297 79165 15978000 9325297 13.31 9999.99 58.36 58.36 36921327694 59.02 59.02 36921327694
29 비츠로시스 054220 28 374 5 -45 -10.74 9116436 29794792 59953081 9116436 -10.74 30.60 15.21 15.21 3603922831 16.07 16.07 3603922831
30 체리부로 066360 29 997 2 216 27.66 8965007 61471 47952015 8965007 27.66 9999.99 18.70 18.70 8549486226 17.88 17.88 8549486226
31 에스에너지 095910 30 1859 2 187 11.18 8537329 682856 20799762 8537329 11.18 1250.24 41.05 41.05 17090096743 44.20 44.20 17090096743

31
top30/20250519/top30-av-20250519-124000.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
이뮨온시아,424870,1,7380,2,3780,105.00,154724695,0,73004309,154724695,105.00,0.00,211.94,211.94,1081435526245,200.72,200.72,1081435526245
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,78545221,72353664,624200000,78545221,2.72,108.56,12.58,12.58,161563455286,12.47,12.47,161563455286
메디콕스,054180,3,237,2,10,4.41,57737647,2928354,82878283,57737647,4.41,1971.68,69.67,69.67,14439398900,73.51,73.51,14439398900
하림,136480,4,3630,2,595,19.60,48364690,386059,106209702,48364690,19.60,9999.99,45.54,45.54,173443292922,44.99,44.99,173443292922
랩지노믹스,084650,5,2625,2,480,22.38,35756606,954784,74239990,35756606,22.38,3744.99,48.16,48.16,88011763901,45.16,45.16,88011763901
휴마시스,205470,6,1529,2,223,17.08,30678082,839135,129375009,30678082,17.08,3655.92,23.71,23.71,46034784737,23.27,23.27,46034784737
KODEX 코스닥150레버리지,233740,7,6520,5,-320,-4.68,28061865,29002272,271800000,28061865,-4.68,96.76,10.32,10.32,185437129679,10.46,10.46,185437129679
SDN,099220,8,1529,2,27,1.80,27319109,14708236,63779190,27319109,1.80,185.74,42.83,42.83,45079912654,46.23,46.23,45079912654
마니커,027740,9,1110,1,256,29.98,24987419,90421,63511228,24987419,29.98,9999.99,39.34,39.34,27390089428,38.85,38.85,27390089428
KODEX 코스닥150선물인버스,251340,10,4070,2,105,2.65,22460772,17335492,60400000,22460772,2.65,129.57,37.19,37.19,90787083791,36.93,36.93,90787083791
대성파인텍,104040,11,1174,2,72,6.53,19438958,5904052,47224987,19438958,6.53,329.25,41.16,41.16,24481791042,44.16,44.16,24481791042
네오이뮨텍,950220,12,1419,2,134,10.43,18894447,1126569,98867465,18894447,10.43,1677.17,19.11,19.11,27566306590,19.65,19.65,27566306590
티씨머티리얼즈,125020,13,6060,2,120,2.02,17752113,6826636,34227815,17752113,2.02,260.04,51.86,51.86,111559594595,53.78,53.78,111559594595
센코,347000,14,2740,5,-20,-0.72,17137042,28855868,33004976,17137042,-0.72,59.39,51.92,51.92,49685213571,54.94,54.94,49685213571
KODEX 인버스,114800,15,4360,2,55,1.28,15643234,9478715,131000000,15643234,1.28,165.04,11.94,11.94,67963693896,11.90,11.90,67963693896
넥스트아이,137940,16,884,5,-164,-15.65,14259798,15323373,85368992,14259798,-15.65,93.06,16.70,16.70,13537682827,17.94,17.94,13537682827
진원생명과학,011000,17,2720,2,505,22.80,12486673,1300844,80039035,12486673,22.80,959.89,15.60,15.60,32426237160,14.89,14.89,32426237160
우리기술,032820,18,2025,5,-35,-1.70,11909272,73062896,164677432,11909272,-1.70,16.30,7.23,7.23,24618359018,7.38,7.38,24618359018
유니슨,018000,19,1775,2,85,5.03,11412746,2849669,168635226,11412746,5.03,400.49,6.77,6.77,21228681342,7.09,7.09,21228681342
메이슨캐피탈,021880,20,403,5,-55,-12.01,11321362,145515120,152184408,11321362,-12.01,7.78,7.44,7.44,4830500648,7.88,7.88,4830500648
KODEX 레버리지,122630,21,16170,5,-465,-2.80,11187072,11307074,138400000,11187072,-2.80,98.94,8.08,8.08,182506422251,8.16,8.16,182506422251
KODEX 2차전지산업레버리지,462330,22,748,2,11,1.49,10748518,29907910,236900000,10748518,1.49,35.94,4.54,4.54,8032290985,4.53,4.53,8032290985
파루,043200,23,895,5,-90,-9.14,10730240,27996800,41804315,10730240,-9.14,38.33,25.67,25.67,11032360730,29.49,29.49,11032360730
한싹,430690,24,6260,2,260,4.33,10285922,553608,10895327,10285922,4.33,1857.98,94.41,94.41,68059328835,99.79,99.79,68059328835
에스코넥,096630,25,739,2,37,5.27,9782319,25410770,79381616,9782319,5.27,38.50,12.32,12.32,7587204970,12.93,12.93,7587204970
케이바이오,038530,26,274,2,19,7.45,9779000,517944,115714347,9779000,7.45,1888.04,8.45,8.45,2679375876,8.45,8.45,2679375876
마니커에프앤지,195500,27,3905,2,450,13.02,9352978,79165,15978000,9352978,13.02,9999.99,58.54,58.54,37029560184,59.35,59.35,37029560184
비츠로시스,054220,28,377,5,-42,-10.02,9226689,29794792,59953081,9226689,-10.02,30.97,15.39,15.39,3645227648,16.13,16.13,3645227648
체리부로,066360,29,994,2,213,27.27,9033220,61471,47952015,9033220,27.27,9999.99,18.84,18.84,8617387723,18.08,18.08,8617387723
에스에너지,095910,30,1880,2,208,12.44,8707865,682856,20799762,8707865,12.44,1275.21,41.87,41.87,17406210859,44.51,44.51,17406210859
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7380 2 3780 105.00 154724695 0 73004309 154724695 105.00 0.00 211.94 211.94 1081435526245 200.72 200.72 1081435526245
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 78545221 72353664 624200000 78545221 2.72 108.56 12.58 12.58 161563455286 12.47 12.47 161563455286
4 메디콕스 054180 3 237 2 10 4.41 57737647 2928354 82878283 57737647 4.41 1971.68 69.67 69.67 14439398900 73.51 73.51 14439398900
5 하림 136480 4 3630 2 595 19.60 48364690 386059 106209702 48364690 19.60 9999.99 45.54 45.54 173443292922 44.99 44.99 173443292922
6 랩지노믹스 084650 5 2625 2 480 22.38 35756606 954784 74239990 35756606 22.38 3744.99 48.16 48.16 88011763901 45.16 45.16 88011763901
7 휴마시스 205470 6 1529 2 223 17.08 30678082 839135 129375009 30678082 17.08 3655.92 23.71 23.71 46034784737 23.27 23.27 46034784737
8 KODEX 코스닥150레버리지 233740 7 6520 5 -320 -4.68 28061865 29002272 271800000 28061865 -4.68 96.76 10.32 10.32 185437129679 10.46 10.46 185437129679
9 SDN 099220 8 1529 2 27 1.80 27319109 14708236 63779190 27319109 1.80 185.74 42.83 42.83 45079912654 46.23 46.23 45079912654
10 마니커 027740 9 1110 1 256 29.98 24987419 90421 63511228 24987419 29.98 9999.99 39.34 39.34 27390089428 38.85 38.85 27390089428
11 KODEX 코스닥150선물인버스 251340 10 4070 2 105 2.65 22460772 17335492 60400000 22460772 2.65 129.57 37.19 37.19 90787083791 36.93 36.93 90787083791
12 대성파인텍 104040 11 1174 2 72 6.53 19438958 5904052 47224987 19438958 6.53 329.25 41.16 41.16 24481791042 44.16 44.16 24481791042
13 네오이뮨텍 950220 12 1419 2 134 10.43 18894447 1126569 98867465 18894447 10.43 1677.17 19.11 19.11 27566306590 19.65 19.65 27566306590
14 티씨머티리얼즈 125020 13 6060 2 120 2.02 17752113 6826636 34227815 17752113 2.02 260.04 51.86 51.86 111559594595 53.78 53.78 111559594595
15 센코 347000 14 2740 5 -20 -0.72 17137042 28855868 33004976 17137042 -0.72 59.39 51.92 51.92 49685213571 54.94 54.94 49685213571
16 KODEX 인버스 114800 15 4360 2 55 1.28 15643234 9478715 131000000 15643234 1.28 165.04 11.94 11.94 67963693896 11.90 11.90 67963693896
17 넥스트아이 137940 16 884 5 -164 -15.65 14259798 15323373 85368992 14259798 -15.65 93.06 16.70 16.70 13537682827 17.94 17.94 13537682827
18 진원생명과학 011000 17 2720 2 505 22.80 12486673 1300844 80039035 12486673 22.80 959.89 15.60 15.60 32426237160 14.89 14.89 32426237160
19 우리기술 032820 18 2025 5 -35 -1.70 11909272 73062896 164677432 11909272 -1.70 16.30 7.23 7.23 24618359018 7.38 7.38 24618359018
20 유니슨 018000 19 1775 2 85 5.03 11412746 2849669 168635226 11412746 5.03 400.49 6.77 6.77 21228681342 7.09 7.09 21228681342
21 메이슨캐피탈 021880 20 403 5 -55 -12.01 11321362 145515120 152184408 11321362 -12.01 7.78 7.44 7.44 4830500648 7.88 7.88 4830500648
22 KODEX 레버리지 122630 21 16170 5 -465 -2.80 11187072 11307074 138400000 11187072 -2.80 98.94 8.08 8.08 182506422251 8.16 8.16 182506422251
23 KODEX 2차전지산업레버리지 462330 22 748 2 11 1.49 10748518 29907910 236900000 10748518 1.49 35.94 4.54 4.54 8032290985 4.53 4.53 8032290985
24 파루 043200 23 895 5 -90 -9.14 10730240 27996800 41804315 10730240 -9.14 38.33 25.67 25.67 11032360730 29.49 29.49 11032360730
25 한싹 430690 24 6260 2 260 4.33 10285922 553608 10895327 10285922 4.33 1857.98 94.41 94.41 68059328835 99.79 99.79 68059328835
26 에스코넥 096630 25 739 2 37 5.27 9782319 25410770 79381616 9782319 5.27 38.50 12.32 12.32 7587204970 12.93 12.93 7587204970
27 케이바이오 038530 26 274 2 19 7.45 9779000 517944 115714347 9779000 7.45 1888.04 8.45 8.45 2679375876 8.45 8.45 2679375876
28 마니커에프앤지 195500 27 3905 2 450 13.02 9352978 79165 15978000 9352978 13.02 9999.99 58.54 58.54 37029560184 59.35 59.35 37029560184
29 비츠로시스 054220 28 377 5 -42 -10.02 9226689 29794792 59953081 9226689 -10.02 30.97 15.39 15.39 3645227648 16.13 16.13 3645227648
30 체리부로 066360 29 994 2 213 27.27 9033220 61471 47952015 9033220 27.27 9999.99 18.84 18.84 8617387723 18.08 18.08 8617387723
31 에스에너지 095910 30 1880 2 208 12.44 8707865 682856 20799762 8707865 12.44 1275.21 41.87 41.87 17406210859 44.51 44.51 17406210859

31
top30/20250519/top30-av-20250519-125000.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
이뮨온시아,424870,1,7490,2,3890,108.06,157758496,0,73004309,157758496,108.06,0.00,216.09,216.09,1103809804805,201.87,201.87,1103809804805
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,78839950,72353664,624200000,78839950,2.72,108.96,12.63,12.63,162176137447,12.52,12.52,162176137447
메디콕스,054180,3,237,2,10,4.41,58098802,2928354,82878283,58098802,4.41,1984.01,70.10,70.10,14525072443,73.95,73.95,14525072443
하림,136480,4,3620,2,585,19.28,48751876,386059,106209702,48751876,19.28,9999.99,45.90,45.90,174842560984,45.48,45.48,174842560984
랩지노믹스,084650,5,2645,2,500,23.31,40044137,954784,74239990,40044137,23.31,4194.05,53.94,53.94,99387602450,50.61,50.61,99387602450
휴마시스,205470,6,1544,2,238,18.22,33626518,839135,129375009,33626518,18.22,4007.28,25.99,25.99,50593871681,25.33,25.33,50593871681
KODEX 코스닥150레버리지,233740,7,6510,5,-330,-4.82,28811061,29002272,271800000,28811061,-4.82,99.34,10.60,10.60,190311215193,10.76,10.76,190311215193
SDN,099220,8,1516,2,14,0.93,27616874,14708236,63779190,27616874,0.93,187.76,43.30,43.30,45532017493,47.09,47.09,45532017493
마니커,027740,9,1110,1,256,29.98,24996579,90421,63511228,24996579,29.98,9999.99,39.36,39.36,27400257028,38.87,38.87,27400257028
KODEX 코스닥150선물인버스,251340,10,4075,2,110,2.77,22890843,17335492,60400000,22890843,2.77,132.05,37.90,37.90,92538440075,37.60,37.60,92538440075
대성파인텍,104040,11,1174,2,72,6.53,19561776,5904052,47224987,19561776,6.53,331.33,41.42,41.42,24626279630,44.42,44.42,24626279630
네오이뮨텍,950220,12,1408,2,123,9.57,19104121,1126569,98867465,19104121,9.57,1695.78,19.32,19.32,27860498009,20.01,20.01,27860498009
티씨머티리얼즈,125020,13,6070,2,130,2.19,17900780,6826636,34227815,17900780,2.19,262.22,52.30,52.30,112458756980,54.13,54.13,112458756980
센코,347000,14,2690,5,-70,-2.54,17434350,28855868,33004976,17434350,-2.54,60.42,52.82,52.82,50489538463,56.87,56.87,50489538463
KODEX 인버스,114800,15,4365,2,60,1.39,16271497,9478715,131000000,16271497,1.39,171.66,12.42,12.42,70706075773,12.37,12.37,70706075773
넥스트아이,137940,16,879,5,-169,-16.13,14415951,15323373,85368992,14415951,-16.13,94.08,16.89,16.89,13674860778,18.22,18.22,13674860778
진원생명과학,011000,17,2735,2,520,23.48,13024134,1300844,80039035,13024134,23.48,1001.21,16.27,16.27,33909041321,15.49,15.49,33909041321
우리기술,032820,18,2020,5,-40,-1.94,11988815,73062896,164677432,11988815,-1.94,16.41,7.28,7.28,24778965311,7.45,7.45,24778965311
유니슨,018000,19,1744,2,54,3.20,11686586,2849669,168635226,11686586,3.20,410.10,6.93,6.93,21708903105,7.38,7.38,21708903105
메이슨캐피탈,021880,20,398,5,-60,-13.10,11574941,145515120,152184408,11574941,-13.10,7.95,7.61,7.61,4931653859,8.14,8.14,4931653859
KODEX 레버리지,122630,21,16155,5,-480,-2.89,11329918,11307074,138400000,11329918,-2.89,100.20,8.19,8.19,184814605859,8.27,8.27,184814605859
파루,043200,22,890,5,-95,-9.64,10989397,27996800,41804315,10989397,-9.64,39.25,26.29,26.29,11261822489,30.27,30.27,11261822489
KODEX 2차전지산업레버리지,462330,23,747,2,10,1.36,10874382,29907910,236900000,10874382,1.36,36.36,4.59,4.59,8126270419,4.59,4.59,8126270419
한싹,430690,24,6280,2,280,4.67,10492991,553608,10895327,10492991,4.67,1895.38,96.31,96.31,69357468220,101.37,101.37,69357468220
케이바이오,038530,25,273,2,18,7.06,10191170,517944,115714347,10191170,7.06,1967.62,8.81,8.81,2792323965,8.84,8.84,2792323965
에스코넥,096630,26,734,2,32,4.56,9840949,25410770,79381616,9840949,4.56,38.73,12.40,12.40,7630307713,13.10,13.10,7630307713
마니커에프앤지,195500,27,3870,2,415,12.01,9392892,79165,15978000,9392892,12.01,9999.99,58.79,58.79,37184266233,60.13,60.13,37184266233
비츠로시스,054220,28,379,5,-40,-9.55,9245295,29794792,59953081,9245295,-9.55,31.03,15.42,15.42,3652232631,16.07,16.07,3652232631
체리부로,066360,29,987,2,206,26.38,9152383,61471,47952015,9152383,26.38,9999.99,19.09,19.09,8734960219,18.46,18.46,8734960219
에스에너지,095910,30,1857,2,185,11.06,8824549,682856,20799762,8824549,11.06,1292.30,42.43,42.43,17623599456,45.63,45.63,17623599456
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7490 2 3890 108.06 157758496 0 73004309 157758496 108.06 0.00 216.09 216.09 1103809804805 201.87 201.87 1103809804805
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 78839950 72353664 624200000 78839950 2.72 108.96 12.63 12.63 162176137447 12.52 12.52 162176137447
4 메디콕스 054180 3 237 2 10 4.41 58098802 2928354 82878283 58098802 4.41 1984.01 70.10 70.10 14525072443 73.95 73.95 14525072443
5 하림 136480 4 3620 2 585 19.28 48751876 386059 106209702 48751876 19.28 9999.99 45.90 45.90 174842560984 45.48 45.48 174842560984
6 랩지노믹스 084650 5 2645 2 500 23.31 40044137 954784 74239990 40044137 23.31 4194.05 53.94 53.94 99387602450 50.61 50.61 99387602450
7 휴마시스 205470 6 1544 2 238 18.22 33626518 839135 129375009 33626518 18.22 4007.28 25.99 25.99 50593871681 25.33 25.33 50593871681
8 KODEX 코스닥150레버리지 233740 7 6510 5 -330 -4.82 28811061 29002272 271800000 28811061 -4.82 99.34 10.60 10.60 190311215193 10.76 10.76 190311215193
9 SDN 099220 8 1516 2 14 0.93 27616874 14708236 63779190 27616874 0.93 187.76 43.30 43.30 45532017493 47.09 47.09 45532017493
10 마니커 027740 9 1110 1 256 29.98 24996579 90421 63511228 24996579 29.98 9999.99 39.36 39.36 27400257028 38.87 38.87 27400257028
11 KODEX 코스닥150선물인버스 251340 10 4075 2 110 2.77 22890843 17335492 60400000 22890843 2.77 132.05 37.90 37.90 92538440075 37.60 37.60 92538440075
12 대성파인텍 104040 11 1174 2 72 6.53 19561776 5904052 47224987 19561776 6.53 331.33 41.42 41.42 24626279630 44.42 44.42 24626279630
13 네오이뮨텍 950220 12 1408 2 123 9.57 19104121 1126569 98867465 19104121 9.57 1695.78 19.32 19.32 27860498009 20.01 20.01 27860498009
14 티씨머티리얼즈 125020 13 6070 2 130 2.19 17900780 6826636 34227815 17900780 2.19 262.22 52.30 52.30 112458756980 54.13 54.13 112458756980
15 센코 347000 14 2690 5 -70 -2.54 17434350 28855868 33004976 17434350 -2.54 60.42 52.82 52.82 50489538463 56.87 56.87 50489538463
16 KODEX 인버스 114800 15 4365 2 60 1.39 16271497 9478715 131000000 16271497 1.39 171.66 12.42 12.42 70706075773 12.37 12.37 70706075773
17 넥스트아이 137940 16 879 5 -169 -16.13 14415951 15323373 85368992 14415951 -16.13 94.08 16.89 16.89 13674860778 18.22 18.22 13674860778
18 진원생명과학 011000 17 2735 2 520 23.48 13024134 1300844 80039035 13024134 23.48 1001.21 16.27 16.27 33909041321 15.49 15.49 33909041321
19 우리기술 032820 18 2020 5 -40 -1.94 11988815 73062896 164677432 11988815 -1.94 16.41 7.28 7.28 24778965311 7.45 7.45 24778965311
20 유니슨 018000 19 1744 2 54 3.20 11686586 2849669 168635226 11686586 3.20 410.10 6.93 6.93 21708903105 7.38 7.38 21708903105
21 메이슨캐피탈 021880 20 398 5 -60 -13.10 11574941 145515120 152184408 11574941 -13.10 7.95 7.61 7.61 4931653859 8.14 8.14 4931653859
22 KODEX 레버리지 122630 21 16155 5 -480 -2.89 11329918 11307074 138400000 11329918 -2.89 100.20 8.19 8.19 184814605859 8.27 8.27 184814605859
23 파루 043200 22 890 5 -95 -9.64 10989397 27996800 41804315 10989397 -9.64 39.25 26.29 26.29 11261822489 30.27 30.27 11261822489
24 KODEX 2차전지산업레버리지 462330 23 747 2 10 1.36 10874382 29907910 236900000 10874382 1.36 36.36 4.59 4.59 8126270419 4.59 4.59 8126270419
25 한싹 430690 24 6280 2 280 4.67 10492991 553608 10895327 10492991 4.67 1895.38 96.31 96.31 69357468220 101.37 101.37 69357468220
26 케이바이오 038530 25 273 2 18 7.06 10191170 517944 115714347 10191170 7.06 1967.62 8.81 8.81 2792323965 8.84 8.84 2792323965
27 에스코넥 096630 26 734 2 32 4.56 9840949 25410770 79381616 9840949 4.56 38.73 12.40 12.40 7630307713 13.10 13.10 7630307713
28 마니커에프앤지 195500 27 3870 2 415 12.01 9392892 79165 15978000 9392892 12.01 9999.99 58.79 58.79 37184266233 60.13 60.13 37184266233
29 비츠로시스 054220 28 379 5 -40 -9.55 9245295 29794792 59953081 9245295 -9.55 31.03 15.42 15.42 3652232631 16.07 16.07 3652232631
30 체리부로 066360 29 987 2 206 26.38 9152383 61471 47952015 9152383 26.38 9999.99 19.09 19.09 8734960219 18.46 18.46 8734960219
31 에스에너지 095910 30 1857 2 185 11.06 8824549 682856 20799762 8824549 11.06 1292.30 42.43 42.43 17623599456 45.63 45.63 17623599456

31
top30/20250519/top30-av-20250519-130000.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
이뮨온시아,424870,1,7500,2,3900,108.33,160994250,0,73004309,160994250,108.33,0.00,220.53,220.53,1128214931530,206.05,206.05,1128214931530
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,80210820,72353664,624200000,80210820,2.72,110.86,12.85,12.85,165021270460,12.74,12.74,165021270460
메디콕스,054180,3,236,2,9,3.96,58342410,2928354,82878283,58342410,3.96,1992.33,70.40,70.40,14582685808,74.56,74.56,14582685808
하림,136480,4,3665,2,630,20.76,49773490,386059,106209702,49773490,20.76,9999.99,46.86,46.86,178582969339,45.88,45.88,178582969339
랩지노믹스,084650,5,2625,2,480,22.38,42370030,954784,74239990,42370030,22.38,4437.66,57.07,57.07,105547170793,54.16,54.16,105547170793
휴마시스,205470,6,1519,2,213,16.31,35056439,839135,129375009,35056439,16.31,4177.69,27.10,27.10,52791127409,26.86,26.86,52791127409
KODEX 코스닥150레버리지,233740,7,6540,5,-300,-4.39,29464695,29002272,271800000,29464695,-4.39,101.59,10.84,10.84,194569335451,10.95,10.95,194569335451
SDN,099220,8,1515,2,13,0.87,27689158,14708236,63779190,27689158,0.87,188.26,43.41,43.41,45641736524,47.24,47.24,45641736524
마니커,027740,9,1110,1,256,29.98,25049220,90421,63511228,25049220,29.98,9999.99,39.44,39.44,27458688538,38.95,38.95,27458688538
KODEX 코스닥150선물인버스,251340,10,4065,2,100,2.52,23309440,17335492,60400000,23309440,2.52,134.46,38.59,38.59,94241593447,38.38,38.38,94241593447
대성파인텍,104040,11,1177,2,75,6.81,19663741,5904052,47224987,19663741,6.81,333.05,41.64,41.64,24746479276,44.52,44.52,24746479276
네오이뮨텍,950220,12,1432,2,147,11.44,19280043,1126569,98867465,19280043,11.44,1711.39,19.50,19.50,28110603428,19.86,19.86,28110603428
티씨머티리얼즈,125020,13,6070,2,130,2.19,18241658,6826636,34227815,18241658,2.19,267.21,53.29,53.29,114540352495,55.13,55.13,114540352495
센코,347000,14,2695,5,-65,-2.36,17616991,28855868,33004976,17616991,-2.36,61.05,53.38,53.38,50979907985,57.31,57.31,50979907985
KODEX 인버스,114800,15,4360,2,55,1.28,16399253,9478715,131000000,16399253,1.28,173.01,12.52,12.52,71263299247,12.48,12.48,71263299247
넥스트아이,137940,16,872,5,-176,-16.79,14511919,15323373,85368992,14511919,-16.79,94.70,17.00,17.00,13758513440,18.48,18.48,13758513440
진원생명과학,011000,17,2710,2,495,22.35,13406477,1300844,80039035,13406477,22.35,1030.60,16.75,16.75,34954586831,16.12,16.12,34954586831
우리기술,032820,18,2020,5,-40,-1.94,12039923,73062896,164677432,12039923,-1.94,16.48,7.31,7.31,24882214248,7.48,7.48,24882214248
유니슨,018000,19,1747,2,57,3.37,11758949,2849669,168635226,11758949,3.37,412.64,6.97,6.97,21835067281,7.41,7.41,21835067281
메이슨캐피탈,021880,20,400,5,-58,-12.66,11633696,145515120,152184408,11633696,-12.66,7.99,7.64,7.64,4955059182,8.14,8.14,4955059182
KODEX 레버리지,122630,21,16175,5,-460,-2.77,11477057,11307074,138400000,11477057,-2.77,101.50,8.29,8.29,187192802001,8.36,8.36,187192802001
파루,043200,22,892,5,-93,-9.44,11021747,27996800,41804315,11021747,-9.44,39.37,26.37,26.37,11290653747,30.28,30.28,11290653747
KODEX 2차전지산업레버리지,462330,23,749,2,12,1.63,10989145,29907910,236900000,10989145,1.63,36.74,4.64,4.64,8211973448,4.63,4.63,8211973448
한싹,430690,24,6240,2,240,4.00,10547861,553608,10895327,10547861,4.00,1905.29,96.81,96.81,69700668080,102.52,102.52,69700668080
케이바이오,038530,25,274,2,19,7.45,10391380,517944,115714347,10391380,7.45,2006.27,8.98,8.98,2846809529,8.98,8.98,2846809529
에스코넥,096630,26,734,2,32,4.56,9880310,25410770,79381616,9880310,4.56,38.88,12.45,12.45,7659166444,13.15,13.15,7659166444
마니커에프앤지,195500,27,3905,2,450,13.02,9470344,79165,15978000,9470344,13.02,9999.99,59.27,59.27,37486851293,60.08,60.08,37486851293
수젠텍,253840,28,7110,2,1600,29.04,9318042,137934,16743200,9318042,29.04,6755.44,55.65,55.65,63045701450,52.96,52.96,63045701450
비츠로시스,054220,29,374,5,-45,-10.74,9286442,29794792,59953081,9286442,-10.74,31.17,15.49,15.49,3667691224,16.36,16.36,3667691224
체리부로,066360,30,996,2,215,27.53,9263135,61471,47952015,9263135,27.53,9999.99,19.32,19.32,8844782773,18.52,18.52,8844782773
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 160994250 0 73004309 160994250 108.33 0.00 220.53 220.53 1128214931530 206.05 206.05 1128214931530
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 80210820 72353664 624200000 80210820 2.72 110.86 12.85 12.85 165021270460 12.74 12.74 165021270460
4 메디콕스 054180 3 236 2 9 3.96 58342410 2928354 82878283 58342410 3.96 1992.33 70.40 70.40 14582685808 74.56 74.56 14582685808
5 하림 136480 4 3665 2 630 20.76 49773490 386059 106209702 49773490 20.76 9999.99 46.86 46.86 178582969339 45.88 45.88 178582969339
6 랩지노믹스 084650 5 2625 2 480 22.38 42370030 954784 74239990 42370030 22.38 4437.66 57.07 57.07 105547170793 54.16 54.16 105547170793
7 휴마시스 205470 6 1519 2 213 16.31 35056439 839135 129375009 35056439 16.31 4177.69 27.10 27.10 52791127409 26.86 26.86 52791127409
8 KODEX 코스닥150레버리지 233740 7 6540 5 -300 -4.39 29464695 29002272 271800000 29464695 -4.39 101.59 10.84 10.84 194569335451 10.95 10.95 194569335451
9 SDN 099220 8 1515 2 13 0.87 27689158 14708236 63779190 27689158 0.87 188.26 43.41 43.41 45641736524 47.24 47.24 45641736524
10 마니커 027740 9 1110 1 256 29.98 25049220 90421 63511228 25049220 29.98 9999.99 39.44 39.44 27458688538 38.95 38.95 27458688538
11 KODEX 코스닥150선물인버스 251340 10 4065 2 100 2.52 23309440 17335492 60400000 23309440 2.52 134.46 38.59 38.59 94241593447 38.38 38.38 94241593447
12 대성파인텍 104040 11 1177 2 75 6.81 19663741 5904052 47224987 19663741 6.81 333.05 41.64 41.64 24746479276 44.52 44.52 24746479276
13 네오이뮨텍 950220 12 1432 2 147 11.44 19280043 1126569 98867465 19280043 11.44 1711.39 19.50 19.50 28110603428 19.86 19.86 28110603428
14 티씨머티리얼즈 125020 13 6070 2 130 2.19 18241658 6826636 34227815 18241658 2.19 267.21 53.29 53.29 114540352495 55.13 55.13 114540352495
15 센코 347000 14 2695 5 -65 -2.36 17616991 28855868 33004976 17616991 -2.36 61.05 53.38 53.38 50979907985 57.31 57.31 50979907985
16 KODEX 인버스 114800 15 4360 2 55 1.28 16399253 9478715 131000000 16399253 1.28 173.01 12.52 12.52 71263299247 12.48 12.48 71263299247
17 넥스트아이 137940 16 872 5 -176 -16.79 14511919 15323373 85368992 14511919 -16.79 94.70 17.00 17.00 13758513440 18.48 18.48 13758513440
18 진원생명과학 011000 17 2710 2 495 22.35 13406477 1300844 80039035 13406477 22.35 1030.60 16.75 16.75 34954586831 16.12 16.12 34954586831
19 우리기술 032820 18 2020 5 -40 -1.94 12039923 73062896 164677432 12039923 -1.94 16.48 7.31 7.31 24882214248 7.48 7.48 24882214248
20 유니슨 018000 19 1747 2 57 3.37 11758949 2849669 168635226 11758949 3.37 412.64 6.97 6.97 21835067281 7.41 7.41 21835067281
21 메이슨캐피탈 021880 20 400 5 -58 -12.66 11633696 145515120 152184408 11633696 -12.66 7.99 7.64 7.64 4955059182 8.14 8.14 4955059182
22 KODEX 레버리지 122630 21 16175 5 -460 -2.77 11477057 11307074 138400000 11477057 -2.77 101.50 8.29 8.29 187192802001 8.36 8.36 187192802001
23 파루 043200 22 892 5 -93 -9.44 11021747 27996800 41804315 11021747 -9.44 39.37 26.37 26.37 11290653747 30.28 30.28 11290653747
24 KODEX 2차전지산업레버리지 462330 23 749 2 12 1.63 10989145 29907910 236900000 10989145 1.63 36.74 4.64 4.64 8211973448 4.63 4.63 8211973448
25 한싹 430690 24 6240 2 240 4.00 10547861 553608 10895327 10547861 4.00 1905.29 96.81 96.81 69700668080 102.52 102.52 69700668080
26 케이바이오 038530 25 274 2 19 7.45 10391380 517944 115714347 10391380 7.45 2006.27 8.98 8.98 2846809529 8.98 8.98 2846809529
27 에스코넥 096630 26 734 2 32 4.56 9880310 25410770 79381616 9880310 4.56 38.88 12.45 12.45 7659166444 13.15 13.15 7659166444
28 마니커에프앤지 195500 27 3905 2 450 13.02 9470344 79165 15978000 9470344 13.02 9999.99 59.27 59.27 37486851293 60.08 60.08 37486851293
29 수젠텍 253840 28 7110 2 1600 29.04 9318042 137934 16743200 9318042 29.04 6755.44 55.65 55.65 63045701450 52.96 52.96 63045701450
30 비츠로시스 054220 29 374 5 -45 -10.74 9286442 29794792 59953081 9286442 -10.74 31.17 15.49 15.49 3667691224 16.36 16.36 3667691224
31 체리부로 066360 30 996 2 215 27.53 9263135 61471 47952015 9263135 27.53 9999.99 19.32 19.32 8844782773 18.52 18.52 8844782773

31
top30/20250519/top30-av-20250519-131000.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
이뮨온시아,424870,1,7520,2,3920,108.89,163285837,0,73004309,163285837,108.89,0.00,223.67,223.67,1145418605960,208.64,208.64,1145418605960
KODEX 200선물인버스2X,252670,2,2072,2,52,2.57,81164944,72353664,624200000,81164944,2.57,112.18,13.00,13.00,167001224966,12.91,12.91,167001224966
메디콕스,054180,3,235,2,8,3.52,58908356,2928354,82878283,58908356,3.52,2011.65,71.08,71.08,14716058303,75.56,75.56,14716058303
하림,136480,4,3670,2,635,20.92,50428889,386059,106209702,50428889,20.92,9999.99,47.48,47.48,180983531131,46.43,46.43,180983531131
랩지노믹스,084650,5,2620,2,475,22.14,44433452,954784,74239990,44433452,22.14,4653.77,59.85,59.85,110972298117,57.05,57.05,110972298117
휴마시스,205470,6,1522,2,216,16.54,35973855,839135,129375009,35973855,16.54,4287.02,27.81,27.81,54190217219,27.52,27.52,54190217219
KODEX 코스닥150레버리지,233740,7,6525,5,-315,-4.61,30053139,29002272,271800000,30053139,-4.61,103.62,11.06,11.06,198410670031,11.19,11.19,198410670031
SDN,099220,8,1504,2,2,0.13,28045681,14708236,63779190,28045681,0.13,190.68,43.97,43.97,46179314791,48.14,48.14,46179314791
마니커,027740,9,1110,1,256,29.98,25069541,90421,63511228,25069541,29.98,9999.99,39.47,39.47,27481244848,38.98,38.98,27481244848
KODEX 코스닥150선물인버스,251340,10,4065,2,100,2.52,23774010,17335492,60400000,23774010,2.52,137.14,39.36,39.36,96129777272,39.15,39.15,96129777272
네오이뮨텍,950220,11,1512,2,227,17.67,21396212,1126569,98867465,21396212,17.67,1899.24,21.64,21.64,31249690042,20.90,20.90,31249690042
대성파인텍,104040,12,1163,2,61,5.54,19789893,5904052,47224987,19789893,5.54,335.19,41.91,41.91,24893784860,45.33,45.33,24893784860
티씨머티리얼즈,125020,13,6030,2,90,1.52,18309983,6826636,34227815,18309983,1.52,268.21,53.49,53.49,114953811185,55.70,55.70,114953811185
센코,347000,14,2685,5,-75,-2.72,17682637,28855868,33004976,17682637,-2.72,61.28,53.58,53.58,51156253165,57.73,57.73,51156253165
KODEX 인버스,114800,15,4365,2,60,1.39,16519390,9478715,131000000,16519390,1.39,174.28,12.61,12.61,71787687543,12.55,12.55,71787687543
넥스트아이,137940,16,874,5,-174,-16.60,14559090,15323373,85368992,14559090,-16.60,95.01,17.05,17.05,13799886325,18.50,18.50,13799886325
진원생명과학,011000,17,2735,2,520,23.48,13815571,1300844,80039035,13815571,23.48,1062.05,17.26,17.26,36061720284,16.47,16.47,36061720284
우리기술,032820,18,2025,5,-35,-1.70,12073914,73062896,164677432,12073914,-1.70,16.53,7.33,7.33,24950943263,7.48,7.48,24950943263
유니슨,018000,19,1723,2,33,1.95,12023743,2849669,168635226,12023743,1.95,421.93,7.13,7.13,22292918588,7.67,7.67,22292918588
메이슨캐피탈,021880,20,400,5,-58,-12.66,11804480,145515120,152184408,11804480,-12.66,8.11,7.76,7.76,5023079711,8.25,8.25,5023079711
KODEX 레버리지,122630,21,16180,5,-455,-2.74,11558323,11307074,138400000,11558323,-2.74,102.22,8.35,8.35,188507512041,8.42,8.42,188507512041
KODEX 2차전지산업레버리지,462330,22,747,2,10,1.36,11169678,29907910,236900000,11169678,1.36,37.35,4.71,4.71,8346987626,4.72,4.72,8346987626
파루,043200,23,902,5,-83,-8.43,11066146,27996800,41804315,11066146,-8.43,39.53,26.47,26.47,11330624545,30.05,30.05,11330624545
한싹,430690,24,6290,2,290,4.83,10694882,553608,10895327,10694882,4.83,1931.85,98.16,98.16,70625093905,103.05,103.05,70625093905
케이바이오,038530,25,269,2,14,5.49,10484772,517944,115714347,10484772,5.49,2024.31,9.06,9.06,2872149980,9.23,9.23,2872149980
에스코넥,096630,26,745,2,43,6.13,10077549,25410770,79381616,10077549,6.13,39.66,12.70,12.70,7806117089,13.20,13.20,7806117089
수젠텍,253840,27,7100,2,1590,28.86,9986937,137934,16743200,9986937,28.86,7240.37,59.65,59.65,67805880720,57.04,57.04,67805880720
마니커에프앤지,195500,28,3925,2,470,13.60,9518927,79165,15978000,9518927,13.60,9999.99,59.58,59.58,37677127867,60.08,60.08,37677127867
체리부로,066360,29,997,2,216,27.66,9395150,61471,47952015,9395150,27.66,9999.99,19.59,19.59,8976474791,18.78,18.78,8976474791
비츠로시스,054220,30,376,5,-43,-10.26,9318278,29794792,59953081,9318278,-10.26,31.27,15.54,15.54,3679616573,16.32,16.32,3679616573
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7520 2 3920 108.89 163285837 0 73004309 163285837 108.89 0.00 223.67 223.67 1145418605960 208.64 208.64 1145418605960
3 KODEX 200선물인버스2X 252670 2 2072 2 52 2.57 81164944 72353664 624200000 81164944 2.57 112.18 13.00 13.00 167001224966 12.91 12.91 167001224966
4 메디콕스 054180 3 235 2 8 3.52 58908356 2928354 82878283 58908356 3.52 2011.65 71.08 71.08 14716058303 75.56 75.56 14716058303
5 하림 136480 4 3670 2 635 20.92 50428889 386059 106209702 50428889 20.92 9999.99 47.48 47.48 180983531131 46.43 46.43 180983531131
6 랩지노믹스 084650 5 2620 2 475 22.14 44433452 954784 74239990 44433452 22.14 4653.77 59.85 59.85 110972298117 57.05 57.05 110972298117
7 휴마시스 205470 6 1522 2 216 16.54 35973855 839135 129375009 35973855 16.54 4287.02 27.81 27.81 54190217219 27.52 27.52 54190217219
8 KODEX 코스닥150레버리지 233740 7 6525 5 -315 -4.61 30053139 29002272 271800000 30053139 -4.61 103.62 11.06 11.06 198410670031 11.19 11.19 198410670031
9 SDN 099220 8 1504 2 2 0.13 28045681 14708236 63779190 28045681 0.13 190.68 43.97 43.97 46179314791 48.14 48.14 46179314791
10 마니커 027740 9 1110 1 256 29.98 25069541 90421 63511228 25069541 29.98 9999.99 39.47 39.47 27481244848 38.98 38.98 27481244848
11 KODEX 코스닥150선물인버스 251340 10 4065 2 100 2.52 23774010 17335492 60400000 23774010 2.52 137.14 39.36 39.36 96129777272 39.15 39.15 96129777272
12 네오이뮨텍 950220 11 1512 2 227 17.67 21396212 1126569 98867465 21396212 17.67 1899.24 21.64 21.64 31249690042 20.90 20.90 31249690042
13 대성파인텍 104040 12 1163 2 61 5.54 19789893 5904052 47224987 19789893 5.54 335.19 41.91 41.91 24893784860 45.33 45.33 24893784860
14 티씨머티리얼즈 125020 13 6030 2 90 1.52 18309983 6826636 34227815 18309983 1.52 268.21 53.49 53.49 114953811185 55.70 55.70 114953811185
15 센코 347000 14 2685 5 -75 -2.72 17682637 28855868 33004976 17682637 -2.72 61.28 53.58 53.58 51156253165 57.73 57.73 51156253165
16 KODEX 인버스 114800 15 4365 2 60 1.39 16519390 9478715 131000000 16519390 1.39 174.28 12.61 12.61 71787687543 12.55 12.55 71787687543
17 넥스트아이 137940 16 874 5 -174 -16.60 14559090 15323373 85368992 14559090 -16.60 95.01 17.05 17.05 13799886325 18.50 18.50 13799886325
18 진원생명과학 011000 17 2735 2 520 23.48 13815571 1300844 80039035 13815571 23.48 1062.05 17.26 17.26 36061720284 16.47 16.47 36061720284
19 우리기술 032820 18 2025 5 -35 -1.70 12073914 73062896 164677432 12073914 -1.70 16.53 7.33 7.33 24950943263 7.48 7.48 24950943263
20 유니슨 018000 19 1723 2 33 1.95 12023743 2849669 168635226 12023743 1.95 421.93 7.13 7.13 22292918588 7.67 7.67 22292918588
21 메이슨캐피탈 021880 20 400 5 -58 -12.66 11804480 145515120 152184408 11804480 -12.66 8.11 7.76 7.76 5023079711 8.25 8.25 5023079711
22 KODEX 레버리지 122630 21 16180 5 -455 -2.74 11558323 11307074 138400000 11558323 -2.74 102.22 8.35 8.35 188507512041 8.42 8.42 188507512041
23 KODEX 2차전지산업레버리지 462330 22 747 2 10 1.36 11169678 29907910 236900000 11169678 1.36 37.35 4.71 4.71 8346987626 4.72 4.72 8346987626
24 파루 043200 23 902 5 -83 -8.43 11066146 27996800 41804315 11066146 -8.43 39.53 26.47 26.47 11330624545 30.05 30.05 11330624545
25 한싹 430690 24 6290 2 290 4.83 10694882 553608 10895327 10694882 4.83 1931.85 98.16 98.16 70625093905 103.05 103.05 70625093905
26 케이바이오 038530 25 269 2 14 5.49 10484772 517944 115714347 10484772 5.49 2024.31 9.06 9.06 2872149980 9.23 9.23 2872149980
27 에스코넥 096630 26 745 2 43 6.13 10077549 25410770 79381616 10077549 6.13 39.66 12.70 12.70 7806117089 13.20 13.20 7806117089
28 수젠텍 253840 27 7100 2 1590 28.86 9986937 137934 16743200 9986937 28.86 7240.37 59.65 59.65 67805880720 57.04 57.04 67805880720
29 마니커에프앤지 195500 28 3925 2 470 13.60 9518927 79165 15978000 9518927 13.60 9999.99 59.58 59.58 37677127867 60.08 60.08 37677127867
30 체리부로 066360 29 997 2 216 27.66 9395150 61471 47952015 9395150 27.66 9999.99 19.59 19.59 8976474791 18.78 18.78 8976474791
31 비츠로시스 054220 30 376 5 -43 -10.26 9318278 29794792 59953081 9318278 -10.26 31.27 15.54 15.54 3679616573 16.32 16.32 3679616573

31
top30/20250519/top30-av-20250519-132000.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
이뮨온시아,424870,1,7385,2,3785,105.14,165464399,0,73004309,165464399,105.14,0.00,226.65,226.65,1161512345395,215.44,215.44,1161512345395
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,81927265,72353664,624200000,81927265,2.72,113.23,13.13,13.13,168583460510,13.02,13.02,168583460510
메디콕스,054180,3,237,2,10,4.41,59381689,2928354,82878283,59381689,4.41,2027.82,71.65,71.65,14827917620,75.49,75.49,14827917620
하림,136480,4,3625,2,590,19.44,51585648,386059,106209702,51585648,19.44,9999.99,48.57,48.57,185204209273,48.10,48.10,185204209273
랩지노믹스,084650,5,2640,2,495,23.08,45110489,954784,74239990,45110489,23.08,4724.68,60.76,60.76,112755341130,57.53,57.53,112755341130
휴마시스,205470,6,1538,2,232,17.76,36676528,839135,129375009,36676528,17.76,4370.75,28.35,28.35,55263706476,27.77,27.77,55263706476
KODEX 코스닥150레버리지,233740,7,6520,5,-320,-4.68,30579308,29002272,271800000,30579308,-4.68,105.44,11.25,11.25,201838206136,11.39,11.39,201838206136
SDN,099220,8,1523,2,21,1.40,28270676,14708236,63779190,28270676,1.40,192.21,44.33,44.33,46519817278,47.89,47.89,46519817278
마니커,027740,9,1110,1,256,29.98,25075711,90421,63511228,25075711,29.98,9999.99,39.48,39.48,27488093548,38.99,38.99,27488093548
KODEX 코스닥150선물인버스,251340,10,4065,2,100,2.52,24057844,17335492,60400000,24057844,2.52,138.78,39.83,39.83,97284977302,39.62,39.62,97284977302
네오이뮨텍,950220,11,1542,2,257,20.00,23733360,1126569,98867465,23733360,20.00,2106.69,24.01,24.01,34838672441,22.85,22.85,34838672441
대성파인텍,104040,12,1162,2,60,5.44,19884114,5904052,47224987,19884114,5.44,336.79,42.11,42.11,25003507644,45.56,45.56,25003507644
티씨머티리얼즈,125020,13,6070,2,130,2.19,18388825,6826636,34227815,18388825,2.19,269.37,53.72,53.72,115433487225,55.56,55.56,115433487225
센코,347000,14,2655,5,-105,-3.80,17840674,28855868,33004976,17840674,-3.80,61.83,54.05,54.05,51577634935,58.86,58.86,51577634935
KODEX 인버스,114800,15,4365,2,60,1.39,16774976,9478715,131000000,16774976,1.39,176.98,12.81,12.81,72903344504,12.75,12.75,72903344504
넥스트아이,137940,16,875,5,-173,-16.51,14622285,15323373,85368992,14622285,-16.51,95.42,17.13,17.13,13855478620,18.55,18.55,13855478620
진원생명과학,011000,17,2715,2,500,22.57,14001889,1300844,80039035,14001889,22.57,1076.37,17.49,17.49,36567544743,16.83,16.83,36567544743
LK삼양,225190,18,2865,2,370,14.83,12315192,2628378,50748440,12315192,14.83,468.55,24.27,24.27,33486908198,23.03,23.03,33486908198
유니슨,018000,19,1730,2,40,2.37,12135287,2849669,168635226,12135287,2.37,425.85,7.20,7.20,22485724990,7.71,7.71,22485724990
우리기술,032820,20,2020,5,-40,-1.94,12124553,73062896,164677432,12124553,-1.94,16.59,7.36,7.36,25053437418,7.53,7.53,25053437418
메이슨캐피탈,021880,21,399,5,-59,-12.88,11890691,145515120,152184408,11890691,-12.88,8.17,7.81,7.81,5057542216,8.33,8.33,5057542216
KODEX 레버리지,122630,22,16170,5,-465,-2.80,11667911,11307074,138400000,11667911,-2.80,103.19,8.43,8.43,190278334859,8.50,8.50,190278334859
KODEX 2차전지산업레버리지,462330,23,746,2,9,1.22,11206122,29907910,236900000,11206122,1.22,37.47,4.73,4.73,8374188595,4.74,4.74,8374188595
파루,043200,24,887,5,-98,-9.95,11170194,27996800,41804315,11170194,-9.95,39.90,26.72,26.72,11423042393,30.81,30.81,11423042393
한싹,430690,25,6240,2,240,4.00,10756663,553608,10895327,10756663,4.00,1943.01,98.73,98.73,71012431755,104.45,104.45,71012431755
케이바이오,038530,26,272,2,17,6.67,10712579,517944,115714347,10712579,6.67,2068.29,9.26,9.26,2933664878,9.32,9.32,2933664878
수젠텍,253840,27,7160,1,1650,29.95,10227240,137934,16743200,10227240,29.95,7414.59,61.08,61.08,69523698000,57.99,57.99,69523698000
에스코넥,096630,28,734,2,32,4.56,10144695,25410770,79381616,10144695,4.56,39.92,12.78,12.78,7855549654,13.48,13.48,7855549654
마니커에프앤지,195500,29,3915,2,460,13.31,9588100,79165,15978000,9588100,13.31,9999.99,60.01,60.01,37948457377,60.67,60.67,37948457377
체리부로,066360,30,999,2,218,27.91,9464998,61471,47952015,9464998,27.91,9999.99,19.74,19.74,9046244601,18.88,18.88,9046244601
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7385 2 3785 105.14 165464399 0 73004309 165464399 105.14 0.00 226.65 226.65 1161512345395 215.44 215.44 1161512345395
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 81927265 72353664 624200000 81927265 2.72 113.23 13.13 13.13 168583460510 13.02 13.02 168583460510
4 메디콕스 054180 3 237 2 10 4.41 59381689 2928354 82878283 59381689 4.41 2027.82 71.65 71.65 14827917620 75.49 75.49 14827917620
5 하림 136480 4 3625 2 590 19.44 51585648 386059 106209702 51585648 19.44 9999.99 48.57 48.57 185204209273 48.10 48.10 185204209273
6 랩지노믹스 084650 5 2640 2 495 23.08 45110489 954784 74239990 45110489 23.08 4724.68 60.76 60.76 112755341130 57.53 57.53 112755341130
7 휴마시스 205470 6 1538 2 232 17.76 36676528 839135 129375009 36676528 17.76 4370.75 28.35 28.35 55263706476 27.77 27.77 55263706476
8 KODEX 코스닥150레버리지 233740 7 6520 5 -320 -4.68 30579308 29002272 271800000 30579308 -4.68 105.44 11.25 11.25 201838206136 11.39 11.39 201838206136
9 SDN 099220 8 1523 2 21 1.40 28270676 14708236 63779190 28270676 1.40 192.21 44.33 44.33 46519817278 47.89 47.89 46519817278
10 마니커 027740 9 1110 1 256 29.98 25075711 90421 63511228 25075711 29.98 9999.99 39.48 39.48 27488093548 38.99 38.99 27488093548
11 KODEX 코스닥150선물인버스 251340 10 4065 2 100 2.52 24057844 17335492 60400000 24057844 2.52 138.78 39.83 39.83 97284977302 39.62 39.62 97284977302
12 네오이뮨텍 950220 11 1542 2 257 20.00 23733360 1126569 98867465 23733360 20.00 2106.69 24.01 24.01 34838672441 22.85 22.85 34838672441
13 대성파인텍 104040 12 1162 2 60 5.44 19884114 5904052 47224987 19884114 5.44 336.79 42.11 42.11 25003507644 45.56 45.56 25003507644
14 티씨머티리얼즈 125020 13 6070 2 130 2.19 18388825 6826636 34227815 18388825 2.19 269.37 53.72 53.72 115433487225 55.56 55.56 115433487225
15 센코 347000 14 2655 5 -105 -3.80 17840674 28855868 33004976 17840674 -3.80 61.83 54.05 54.05 51577634935 58.86 58.86 51577634935
16 KODEX 인버스 114800 15 4365 2 60 1.39 16774976 9478715 131000000 16774976 1.39 176.98 12.81 12.81 72903344504 12.75 12.75 72903344504
17 넥스트아이 137940 16 875 5 -173 -16.51 14622285 15323373 85368992 14622285 -16.51 95.42 17.13 17.13 13855478620 18.55 18.55 13855478620
18 진원생명과학 011000 17 2715 2 500 22.57 14001889 1300844 80039035 14001889 22.57 1076.37 17.49 17.49 36567544743 16.83 16.83 36567544743
19 LK삼양 225190 18 2865 2 370 14.83 12315192 2628378 50748440 12315192 14.83 468.55 24.27 24.27 33486908198 23.03 23.03 33486908198
20 유니슨 018000 19 1730 2 40 2.37 12135287 2849669 168635226 12135287 2.37 425.85 7.20 7.20 22485724990 7.71 7.71 22485724990
21 우리기술 032820 20 2020 5 -40 -1.94 12124553 73062896 164677432 12124553 -1.94 16.59 7.36 7.36 25053437418 7.53 7.53 25053437418
22 메이슨캐피탈 021880 21 399 5 -59 -12.88 11890691 145515120 152184408 11890691 -12.88 8.17 7.81 7.81 5057542216 8.33 8.33 5057542216
23 KODEX 레버리지 122630 22 16170 5 -465 -2.80 11667911 11307074 138400000 11667911 -2.80 103.19 8.43 8.43 190278334859 8.50 8.50 190278334859
24 KODEX 2차전지산업레버리지 462330 23 746 2 9 1.22 11206122 29907910 236900000 11206122 1.22 37.47 4.73 4.73 8374188595 4.74 4.74 8374188595
25 파루 043200 24 887 5 -98 -9.95 11170194 27996800 41804315 11170194 -9.95 39.90 26.72 26.72 11423042393 30.81 30.81 11423042393
26 한싹 430690 25 6240 2 240 4.00 10756663 553608 10895327 10756663 4.00 1943.01 98.73 98.73 71012431755 104.45 104.45 71012431755
27 케이바이오 038530 26 272 2 17 6.67 10712579 517944 115714347 10712579 6.67 2068.29 9.26 9.26 2933664878 9.32 9.32 2933664878
28 수젠텍 253840 27 7160 1 1650 29.95 10227240 137934 16743200 10227240 29.95 7414.59 61.08 61.08 69523698000 57.99 57.99 69523698000
29 에스코넥 096630 28 734 2 32 4.56 10144695 25410770 79381616 10144695 4.56 39.92 12.78 12.78 7855549654 13.48 13.48 7855549654
30 마니커에프앤지 195500 29 3915 2 460 13.31 9588100 79165 15978000 9588100 13.31 9999.99 60.01 60.01 37948457377 60.67 60.67 37948457377
31 체리부로 066360 30 999 2 218 27.91 9464998 61471 47952015 9464998 27.91 9999.99 19.74 19.74 9046244601 18.88 18.88 9046244601

31
top30/20250519/top30-av-20250519-133000.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
이뮨온시아,424870,1,7460,2,3860,107.22,167517333,0,73004309,167517333,107.22,0.00,229.46,229.46,1176690795625,216.06,216.06,1176690795625
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,83102213,72353664,624200000,83102213,2.72,114.86,13.31,13.31,171022266601,13.20,13.20,171022266601
메디콕스,054180,3,227,3,0,0.00,61034846,2928354,82878283,61034846,0.00,2084.27,73.64,73.64,15210609363,80.85,80.85,15210609363
하림,136480,4,3630,2,595,19.60,51916556,386059,106209702,51916556,19.60,9999.99,48.88,48.88,186404501447,48.35,48.35,186404501447
랩지노믹스,084650,5,2630,2,485,22.61,45475647,954784,74239990,45475647,22.61,4762.93,61.25,61.25,113713867157,58.24,58.24,113713867157
휴마시스,205470,6,1522,2,216,16.54,37080350,839135,129375009,37080350,16.54,4418.88,28.66,28.66,55881109935,28.38,28.38,55881109935
KODEX 코스닥150레버리지,233740,7,6520,5,-320,-4.68,31000040,29002272,271800000,31000040,-4.68,106.89,11.41,11.41,204578754295,11.54,11.54,204578754295
SDN,099220,8,1523,2,21,1.40,28356900,14708236,63779190,28356900,1.40,192.80,44.46,44.46,46651252693,48.03,48.03,46651252693
마니커,027740,9,1110,1,256,29.98,25084799,90421,63511228,25084799,29.98,9999.99,39.50,39.50,27498181228,39.01,39.01,27498181228
네오이뮨텍,950220,10,1498,2,213,16.58,24987164,1126569,98867465,24987164,16.58,2217.99,25.27,25.27,36774453176,24.83,24.83,36774453176
KODEX 코스닥150선물인버스,251340,11,4070,2,105,2.65,24258628,17335492,60400000,24258628,2.65,139.94,40.16,40.16,98102204590,39.91,39.91,98102204590
대성파인텍,104040,12,1160,2,58,5.26,19946302,5904052,47224987,19946302,5.26,337.84,42.24,42.24,25075719447,45.77,45.77,25075719447
티씨머티리얼즈,125020,13,6085,2,145,2.44,18487296,6826636,34227815,18487296,2.44,270.81,54.01,54.01,116034876755,55.71,55.71,116034876755
센코,347000,14,2662,5,-98,-3.55,18019494,28855868,33004976,18019494,-3.55,62.45,54.60,54.60,52050473610,59.24,59.24,52050473610
KODEX 인버스,114800,15,4360,2,55,1.28,16799708,9478715,131000000,16799708,1.28,177.24,12.82,12.82,73011239139,12.78,12.78,73011239139
LK삼양,225190,16,2815,2,320,12.83,15975477,2628378,50748440,15975477,12.83,607.81,31.48,31.48,43974809654,30.78,30.78,43974809654
넥스트아이,137940,17,863,5,-185,-17.65,14820025,15323373,85368992,14820025,-17.65,96.72,17.36,17.36,14026722133,19.04,19.04,14026722133
진원생명과학,011000,18,2690,2,475,21.44,14210879,1300844,80039035,14210879,21.44,1092.44,17.75,17.75,37134090273,17.25,17.25,37134090273
유니슨,018000,19,1742,2,52,3.08,12207511,2849669,168635226,12207511,3.08,428.38,7.24,7.24,22610734859,7.70,7.70,22610734859
우리기술,032820,20,2020,5,-40,-1.94,12162115,73062896,164677432,12162115,-1.94,16.65,7.39,7.39,25129344646,7.55,7.55,25129344646
메이슨캐피탈,021880,21,400,5,-58,-12.66,11959563,145515120,152184408,11959563,-12.66,8.22,7.86,7.86,5084995301,8.35,8.35,5084995301
KODEX 레버리지,122630,22,16185,5,-450,-2.71,11827958,11307074,138400000,11827958,-2.71,104.61,8.55,8.55,192867201748,8.61,8.61,192867201748
KODEX 2차전지산업레버리지,462330,23,747,2,10,1.36,11318921,29907910,236900000,11318921,1.36,37.85,4.78,4.78,8458288775,4.78,4.78,8458288775
파루,043200,24,888,5,-97,-9.85,11235687,27996800,41804315,11235687,-9.85,40.13,26.88,26.88,11481605872,30.93,30.93,11481605872
케이바이오,038530,25,270,2,15,5.88,10866081,517944,115714347,10866081,5.88,2097.93,9.39,9.39,2974977298,9.52,9.52,2974977298
한싹,430690,26,6270,2,270,4.50,10804958,553608,10895327,10804958,4.50,1951.73,99.17,99.17,71313715305,104.39,104.39,71313715305
수젠텍,253840,27,7160,1,1650,29.95,10372463,137934,16743200,10372463,29.95,7519.87,61.95,61.95,70562493735,58.86,58.86,70562493735
에스코넥,096630,28,738,2,36,5.13,10157997,25410770,79381616,10157997,5.13,39.98,12.80,12.80,7865334017,13.43,13.43,7865334017
마니커에프앤지,195500,29,3890,2,435,12.59,9615592,79165,15978000,9615592,12.59,9999.99,60.18,60.18,38055877325,61.23,61.23,38055877325
체리부로,066360,30,996,2,215,27.53,9528114,61471,47952015,9528114,27.53,9999.99,19.87,19.87,9108987408,19.07,19.07,9108987408
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7460 2 3860 107.22 167517333 0 73004309 167517333 107.22 0.00 229.46 229.46 1176690795625 216.06 216.06 1176690795625
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 83102213 72353664 624200000 83102213 2.72 114.86 13.31 13.31 171022266601 13.20 13.20 171022266601
4 메디콕스 054180 3 227 3 0 0.00 61034846 2928354 82878283 61034846 0.00 2084.27 73.64 73.64 15210609363 80.85 80.85 15210609363
5 하림 136480 4 3630 2 595 19.60 51916556 386059 106209702 51916556 19.60 9999.99 48.88 48.88 186404501447 48.35 48.35 186404501447
6 랩지노믹스 084650 5 2630 2 485 22.61 45475647 954784 74239990 45475647 22.61 4762.93 61.25 61.25 113713867157 58.24 58.24 113713867157
7 휴마시스 205470 6 1522 2 216 16.54 37080350 839135 129375009 37080350 16.54 4418.88 28.66 28.66 55881109935 28.38 28.38 55881109935
8 KODEX 코스닥150레버리지 233740 7 6520 5 -320 -4.68 31000040 29002272 271800000 31000040 -4.68 106.89 11.41 11.41 204578754295 11.54 11.54 204578754295
9 SDN 099220 8 1523 2 21 1.40 28356900 14708236 63779190 28356900 1.40 192.80 44.46 44.46 46651252693 48.03 48.03 46651252693
10 마니커 027740 9 1110 1 256 29.98 25084799 90421 63511228 25084799 29.98 9999.99 39.50 39.50 27498181228 39.01 39.01 27498181228
11 네오이뮨텍 950220 10 1498 2 213 16.58 24987164 1126569 98867465 24987164 16.58 2217.99 25.27 25.27 36774453176 24.83 24.83 36774453176
12 KODEX 코스닥150선물인버스 251340 11 4070 2 105 2.65 24258628 17335492 60400000 24258628 2.65 139.94 40.16 40.16 98102204590 39.91 39.91 98102204590
13 대성파인텍 104040 12 1160 2 58 5.26 19946302 5904052 47224987 19946302 5.26 337.84 42.24 42.24 25075719447 45.77 45.77 25075719447
14 티씨머티리얼즈 125020 13 6085 2 145 2.44 18487296 6826636 34227815 18487296 2.44 270.81 54.01 54.01 116034876755 55.71 55.71 116034876755
15 센코 347000 14 2662 5 -98 -3.55 18019494 28855868 33004976 18019494 -3.55 62.45 54.60 54.60 52050473610 59.24 59.24 52050473610
16 KODEX 인버스 114800 15 4360 2 55 1.28 16799708 9478715 131000000 16799708 1.28 177.24 12.82 12.82 73011239139 12.78 12.78 73011239139
17 LK삼양 225190 16 2815 2 320 12.83 15975477 2628378 50748440 15975477 12.83 607.81 31.48 31.48 43974809654 30.78 30.78 43974809654
18 넥스트아이 137940 17 863 5 -185 -17.65 14820025 15323373 85368992 14820025 -17.65 96.72 17.36 17.36 14026722133 19.04 19.04 14026722133
19 진원생명과학 011000 18 2690 2 475 21.44 14210879 1300844 80039035 14210879 21.44 1092.44 17.75 17.75 37134090273 17.25 17.25 37134090273
20 유니슨 018000 19 1742 2 52 3.08 12207511 2849669 168635226 12207511 3.08 428.38 7.24 7.24 22610734859 7.70 7.70 22610734859
21 우리기술 032820 20 2020 5 -40 -1.94 12162115 73062896 164677432 12162115 -1.94 16.65 7.39 7.39 25129344646 7.55 7.55 25129344646
22 메이슨캐피탈 021880 21 400 5 -58 -12.66 11959563 145515120 152184408 11959563 -12.66 8.22 7.86 7.86 5084995301 8.35 8.35 5084995301
23 KODEX 레버리지 122630 22 16185 5 -450 -2.71 11827958 11307074 138400000 11827958 -2.71 104.61 8.55 8.55 192867201748 8.61 8.61 192867201748
24 KODEX 2차전지산업레버리지 462330 23 747 2 10 1.36 11318921 29907910 236900000 11318921 1.36 37.85 4.78 4.78 8458288775 4.78 4.78 8458288775
25 파루 043200 24 888 5 -97 -9.85 11235687 27996800 41804315 11235687 -9.85 40.13 26.88 26.88 11481605872 30.93 30.93 11481605872
26 케이바이오 038530 25 270 2 15 5.88 10866081 517944 115714347 10866081 5.88 2097.93 9.39 9.39 2974977298 9.52 9.52 2974977298
27 한싹 430690 26 6270 2 270 4.50 10804958 553608 10895327 10804958 4.50 1951.73 99.17 99.17 71313715305 104.39 104.39 71313715305
28 수젠텍 253840 27 7160 1 1650 29.95 10372463 137934 16743200 10372463 29.95 7519.87 61.95 61.95 70562493735 58.86 58.86 70562493735
29 에스코넥 096630 28 738 2 36 5.13 10157997 25410770 79381616 10157997 5.13 39.98 12.80 12.80 7865334017 13.43 13.43 7865334017
30 마니커에프앤지 195500 29 3890 2 435 12.59 9615592 79165 15978000 9615592 12.59 9999.99 60.18 60.18 38055877325 61.23 61.23 38055877325
31 체리부로 066360 30 996 2 215 27.53 9528114 61471 47952015 9528114 27.53 9999.99 19.87 19.87 9108987408 19.07 19.07 9108987408

31
top30/20250519/top30-av-20250519-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7280,2,3680,102.22,172206251,0,73004309,172206251,102.22,0.00,235.89,235.89,1211362312250,227.93,227.93,1211362312250
KODEX 200선물인버스2X,252670,2,2077,2,57,2.82,83887453,72353664,624200000,83887453,2.82,115.94,13.44,13.44,172651701525,13.32,13.32,172651701525
메디콕스,054180,3,227,3,0,0.00,62738994,2928354,82878283,62738994,0.00,2142.47,75.70,75.70,15599670257,82.92,82.92,15599670257
하림,136480,4,3605,2,570,18.78,52473577,386059,106209702,52473577,18.78,9999.99,49.41,49.41,188412102817,49.21,49.21,188412102817
랩지노믹스,084650,5,2635,2,490,22.84,46373172,954784,74239990,46373172,22.84,4856.93,62.46,62.46,116057796571,59.33,59.33,116057796571
휴마시스,205470,6,1523,2,217,16.62,37403248,839135,129375009,37403248,16.62,4457.36,28.91,28.91,56371897101,28.61,28.61,56371897101
KODEX 코스닥150레버리지,233740,7,6510,5,-330,-4.82,31282408,29002272,271800000,31282408,-4.82,107.86,11.51,11.51,206416439142,11.67,11.67,206416439142
SDN,099220,8,1525,2,23,1.53,28440092,14708236,63779190,28440092,1.53,193.36,44.59,44.59,46777638536,48.09,48.09,46777638536
네오이뮨텍,950220,9,1516,2,231,17.98,26626751,1126569,98867465,26626751,17.98,2363.53,26.93,26.93,39314010387,26.23,26.23,39314010387
마니커,027740,10,1110,1,256,29.98,25099564,90421,63511228,25099564,29.98,9999.99,39.52,39.52,27514570378,39.03,39.03,27514570378
KODEX 코스닥150선물인버스,251340,11,4072,2,107,2.70,24345758,17335492,60400000,24345758,2.70,140.44,40.31,40.31,98456783833,40.03,40.03,98456783833
대성파인텍,104040,12,1158,2,56,5.08,20020098,5904052,47224987,20020098,5.08,339.09,42.39,42.39,25161261310,46.01,46.01,25161261310
티씨머티리얼즈,125020,13,6050,2,110,1.85,18579979,6826636,34227815,18579979,1.85,272.17,54.28,54.28,116595459595,56.31,56.31,116595459595
센코,347000,14,2700,5,-60,-2.17,18188676,28855868,33004976,18188676,-2.17,63.03,55.11,55.11,52506548027,58.92,58.92,52506548027
LK삼양,225190,15,2755,2,260,10.42,17777013,2628378,50748440,17777013,10.42,676.35,35.03,35.03,48999611629,35.05,35.05,48999611629
KODEX 인버스,114800,16,4365,2,60,1.39,16930155,9478715,131000000,16930155,1.39,178.61,12.92,12.92,73580616159,12.87,12.87,73580616159
넥스트아이,137940,17,863,5,-185,-17.65,14982044,15323373,85368992,14982044,-17.65,97.77,17.55,17.55,14166541116,19.23,19.23,14166541116
진원생명과학,011000,18,2675,2,460,20.77,14424365,1300844,80039035,14424365,20.77,1108.85,18.02,18.02,37707511137,17.61,17.61,37707511137
우리기술,032820,19,2020,5,-40,-1.94,12296092,73062896,164677432,12296092,-1.94,16.83,7.47,7.47,25400049051,7.64,7.64,25400049051
유니슨,018000,20,1750,2,60,3.55,12258821,2849669,168635226,12258821,3.55,430.18,7.27,7.27,22700174158,7.69,7.69,22700174158
메이슨캐피탈,021880,21,399,5,-59,-12.88,11988878,145515120,152184408,11988878,-12.88,8.24,7.88,7.88,5096701331,8.39,8.39,5096701331
KODEX 레버리지,122630,22,16165,5,-470,-2.83,11959433,11307074,138400000,11959433,-2.83,105.77,8.64,8.64,194993339538,8.72,8.72,194993339538
KODEX 2차전지산업레버리지,462330,23,746,2,9,1.22,11408491,29907910,236900000,11408491,1.22,38.15,4.82,4.82,8525085115,4.82,4.82,8525085115
파루,043200,24,898,5,-87,-8.83,11288079,27996800,41804315,11288079,-8.83,40.32,27.00,27.00,11528526889,30.71,30.71,11528526889
케이바이오,038530,25,272,2,17,6.67,10944836,517944,115714347,10944836,6.67,2113.13,9.46,9.46,2996263604,9.52,9.52,2996263604
한싹,430690,26,6290,2,290,4.83,10880684,553608,10895327,10880684,4.83,1965.41,99.87,99.87,71790272875,104.75,104.75,71790272875
원익홀딩스,030530,27,4995,2,410,8.94,10836562,6691608,77237981,10836562,8.94,161.94,14.03,14.03,51610512403,13.38,13.38,51610512403
수젠텍,253840,28,7160,1,1650,29.95,10398004,137934,16743200,10398004,29.95,7538.39,62.10,62.10,70745367295,59.01,59.01,70745367295
에스코넥,096630,29,738,2,36,5.13,10183182,25410770,79381616,10183182,5.13,40.07,12.83,12.83,7883908561,13.46,13.46,7883908561
마니커에프앤지,195500,30,3870,2,415,12.01,9684537,79165,15978000,9684537,12.01,9999.99,60.61,60.61,38322163815,61.98,61.98,38322163815
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7280 2 3680 102.22 172206251 0 73004309 172206251 102.22 0.00 235.89 235.89 1211362312250 227.93 227.93 1211362312250
3 KODEX 200선물인버스2X 252670 2 2077 2 57 2.82 83887453 72353664 624200000 83887453 2.82 115.94 13.44 13.44 172651701525 13.32 13.32 172651701525
4 메디콕스 054180 3 227 3 0 0.00 62738994 2928354 82878283 62738994 0.00 2142.47 75.70 75.70 15599670257 82.92 82.92 15599670257
5 하림 136480 4 3605 2 570 18.78 52473577 386059 106209702 52473577 18.78 9999.99 49.41 49.41 188412102817 49.21 49.21 188412102817
6 랩지노믹스 084650 5 2635 2 490 22.84 46373172 954784 74239990 46373172 22.84 4856.93 62.46 62.46 116057796571 59.33 59.33 116057796571
7 휴마시스 205470 6 1523 2 217 16.62 37403248 839135 129375009 37403248 16.62 4457.36 28.91 28.91 56371897101 28.61 28.61 56371897101
8 KODEX 코스닥150레버리지 233740 7 6510 5 -330 -4.82 31282408 29002272 271800000 31282408 -4.82 107.86 11.51 11.51 206416439142 11.67 11.67 206416439142
9 SDN 099220 8 1525 2 23 1.53 28440092 14708236 63779190 28440092 1.53 193.36 44.59 44.59 46777638536 48.09 48.09 46777638536
10 네오이뮨텍 950220 9 1516 2 231 17.98 26626751 1126569 98867465 26626751 17.98 2363.53 26.93 26.93 39314010387 26.23 26.23 39314010387
11 마니커 027740 10 1110 1 256 29.98 25099564 90421 63511228 25099564 29.98 9999.99 39.52 39.52 27514570378 39.03 39.03 27514570378
12 KODEX 코스닥150선물인버스 251340 11 4072 2 107 2.70 24345758 17335492 60400000 24345758 2.70 140.44 40.31 40.31 98456783833 40.03 40.03 98456783833
13 대성파인텍 104040 12 1158 2 56 5.08 20020098 5904052 47224987 20020098 5.08 339.09 42.39 42.39 25161261310 46.01 46.01 25161261310
14 티씨머티리얼즈 125020 13 6050 2 110 1.85 18579979 6826636 34227815 18579979 1.85 272.17 54.28 54.28 116595459595 56.31 56.31 116595459595
15 센코 347000 14 2700 5 -60 -2.17 18188676 28855868 33004976 18188676 -2.17 63.03 55.11 55.11 52506548027 58.92 58.92 52506548027
16 LK삼양 225190 15 2755 2 260 10.42 17777013 2628378 50748440 17777013 10.42 676.35 35.03 35.03 48999611629 35.05 35.05 48999611629
17 KODEX 인버스 114800 16 4365 2 60 1.39 16930155 9478715 131000000 16930155 1.39 178.61 12.92 12.92 73580616159 12.87 12.87 73580616159
18 넥스트아이 137940 17 863 5 -185 -17.65 14982044 15323373 85368992 14982044 -17.65 97.77 17.55 17.55 14166541116 19.23 19.23 14166541116
19 진원생명과학 011000 18 2675 2 460 20.77 14424365 1300844 80039035 14424365 20.77 1108.85 18.02 18.02 37707511137 17.61 17.61 37707511137
20 우리기술 032820 19 2020 5 -40 -1.94 12296092 73062896 164677432 12296092 -1.94 16.83 7.47 7.47 25400049051 7.64 7.64 25400049051
21 유니슨 018000 20 1750 2 60 3.55 12258821 2849669 168635226 12258821 3.55 430.18 7.27 7.27 22700174158 7.69 7.69 22700174158
22 메이슨캐피탈 021880 21 399 5 -59 -12.88 11988878 145515120 152184408 11988878 -12.88 8.24 7.88 7.88 5096701331 8.39 8.39 5096701331
23 KODEX 레버리지 122630 22 16165 5 -470 -2.83 11959433 11307074 138400000 11959433 -2.83 105.77 8.64 8.64 194993339538 8.72 8.72 194993339538
24 KODEX 2차전지산업레버리지 462330 23 746 2 9 1.22 11408491 29907910 236900000 11408491 1.22 38.15 4.82 4.82 8525085115 4.82 4.82 8525085115
25 파루 043200 24 898 5 -87 -8.83 11288079 27996800 41804315 11288079 -8.83 40.32 27.00 27.00 11528526889 30.71 30.71 11528526889
26 케이바이오 038530 25 272 2 17 6.67 10944836 517944 115714347 10944836 6.67 2113.13 9.46 9.46 2996263604 9.52 9.52 2996263604
27 한싹 430690 26 6290 2 290 4.83 10880684 553608 10895327 10880684 4.83 1965.41 99.87 99.87 71790272875 104.75 104.75 71790272875
28 원익홀딩스 030530 27 4995 2 410 8.94 10836562 6691608 77237981 10836562 8.94 161.94 14.03 14.03 51610512403 13.38 13.38 51610512403
29 수젠텍 253840 28 7160 1 1650 29.95 10398004 137934 16743200 10398004 29.95 7538.39 62.10 62.10 70745367295 59.01 59.01 70745367295
30 에스코넥 096630 29 738 2 36 5.13 10183182 25410770 79381616 10183182 5.13 40.07 12.83 12.83 7883908561 13.46 13.46 7883908561
31 마니커에프앤지 195500 30 3870 2 415 12.01 9684537 79165 15978000 9684537 12.01 9999.99 60.61 60.61 38322163815 61.98 61.98 38322163815

31
top30/20250519/top30-av-20250519-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7160,2,3560,98.89,174319986,0,73004309,174319986,98.89,0.00,238.78,238.78,1226520008610,234.65,234.65,1226520008610
KODEX 200선물인버스2X,252670,2,2080,2,60,2.97,85189596,72353664,624200000,85189596,2.97,117.74,13.65,13.65,175354175361,13.51,13.51,175354175361
메디콕스,054180,3,232,2,5,2.20,64100536,2928354,82878283,64100536,2.20,2188.96,77.34,77.34,15912460336,82.76,82.76,15912460336
하림,136480,4,3700,2,665,21.91,54157073,386059,106209702,54157073,21.91,9999.99,50.99,50.99,194599227308,49.52,49.52,194599227308
랩지노믹스,084650,5,2590,2,445,20.75,46896775,954784,74239990,46896775,20.75,4911.77,63.17,63.17,117423238039,61.07,61.07,117423238039
휴마시스,205470,6,1507,2,201,15.39,37794188,839135,129375009,37794188,15.39,4503.95,29.21,29.21,56964119229,29.22,29.22,56964119229
KODEX 코스닥150레버리지,233740,7,6505,5,-335,-4.90,31811826,29002272,271800000,31811826,-4.90,109.69,11.70,11.70,209859429417,11.87,11.87,209859429417
SDN,099220,8,1518,2,16,1.07,28493795,14708236,63779190,28493795,1.07,193.73,44.68,44.68,46859248008,48.40,48.40,46859248008
네오이뮨텍,950220,9,1527,2,242,18.83,27237187,1126569,98867465,27237187,18.83,2417.71,27.55,27.55,40243131959,26.66,26.66,40243131959
마니커,027740,10,1110,1,256,29.98,25105811,90421,63511228,25105811,29.98,9999.99,39.53,39.53,27521504548,39.04,39.04,27521504548
KODEX 코스닥150선물인버스,251340,11,4075,2,110,2.77,24462154,17335492,60400000,24462154,2.77,141.11,40.50,40.50,98930567044,40.19,40.19,98930567044
대성파인텍,104040,12,1155,2,53,4.81,20180352,5904052,47224987,20180352,4.81,341.81,42.73,42.73,25345747936,46.47,46.47,25345747936
LK삼양,225190,13,2690,2,195,7.82,19407312,2628378,50748440,19407312,7.82,738.38,38.24,38.24,53420215725,39.13,39.13,53420215725
센코,347000,14,2785,2,25,0.91,18830303,28855868,33004976,18830303,0.91,65.26,57.05,57.05,54279366799,59.05,59.05,54279366799
티씨머티리얼즈,125020,15,6060,2,120,2.02,18662925,6826636,34227815,18662925,2.02,273.38,54.53,54.53,117097228635,56.45,56.45,117097228635
KODEX 인버스,114800,16,4365,2,60,1.39,16972471,9478715,131000000,16972471,1.39,179.06,12.96,12.96,73765334534,12.90,12.90,73765334534
원익홀딩스,030530,17,5290,2,705,15.38,16758730,6691608,77237981,16758730,15.38,250.44,21.70,21.70,81982647058,20.06,20.06,81982647058
넥스트아이,137940,18,861,5,-187,-17.84,15063477,15323373,85368992,15063477,-17.84,98.30,17.65,17.65,14236821312,19.37,19.37,14236821312
진원생명과학,011000,19,2610,2,395,17.83,14814476,1300844,80039035,14814476,17.83,1138.84,18.51,18.51,38732729012,18.54,18.54,38732729012
우리기술,032820,20,2015,5,-45,-2.18,12397674,73062896,164677432,12397674,-2.18,16.97,7.53,7.53,25604684006,7.72,7.72,25604684006
유니슨,018000,21,1756,2,66,3.91,12306219,2849669,168635226,12306219,3.91,431.85,7.30,7.30,22783045864,7.69,7.69,22783045864
KODEX 레버리지,122630,22,16145,5,-490,-2.95,12154980,11307074,138400000,12154980,-2.95,107.50,8.78,8.78,198152121588,8.87,8.87,198152121588
메이슨캐피탈,021880,23,400,5,-58,-12.66,12040134,145515120,152184408,12040134,-12.66,8.27,7.91,7.91,5117161051,8.41,8.41,5117161051
KODEX 2차전지산업레버리지,462330,24,745,2,8,1.09,11535664,29907910,236900000,11535664,1.09,38.57,4.87,4.87,8619865427,4.88,4.88,8619865427
파루,043200,25,890,5,-95,-9.64,11342434,27996800,41804315,11342434,-9.64,40.51,27.13,27.13,11577236842,31.12,31.12,11577236842
케이바이오,038530,26,269,2,14,5.49,11063039,517944,115714347,11063039,5.49,2135.95,9.56,9.56,3028265805,9.73,9.73,3028265805
한싹,430690,27,6230,2,230,3.83,10937771,553608,10895327,10937771,3.83,1975.72,100.39,100.39,72146594100,106.29,106.29,72146594100
수젠텍,253840,28,7160,1,1650,29.95,10411102,137934,16743200,10411102,29.95,7547.89,62.18,62.18,70839148975,59.09,59.09,70839148975
에스코넥,096630,29,733,2,31,4.42,10242022,25410770,79381616,10242022,4.42,40.31,12.90,12.90,7926936990,13.62,13.62,7926936990
체리부로,066360,30,1015,1,234,29.96,10190413,61471,47952015,10190413,29.96,9999.99,21.25,21.25,9776080030,20.09,20.09,9776080030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7160 2 3560 98.89 174319986 0 73004309 174319986 98.89 0.00 238.78 238.78 1226520008610 234.65 234.65 1226520008610
3 KODEX 200선물인버스2X 252670 2 2080 2 60 2.97 85189596 72353664 624200000 85189596 2.97 117.74 13.65 13.65 175354175361 13.51 13.51 175354175361
4 메디콕스 054180 3 232 2 5 2.20 64100536 2928354 82878283 64100536 2.20 2188.96 77.34 77.34 15912460336 82.76 82.76 15912460336
5 하림 136480 4 3700 2 665 21.91 54157073 386059 106209702 54157073 21.91 9999.99 50.99 50.99 194599227308 49.52 49.52 194599227308
6 랩지노믹스 084650 5 2590 2 445 20.75 46896775 954784 74239990 46896775 20.75 4911.77 63.17 63.17 117423238039 61.07 61.07 117423238039
7 휴마시스 205470 6 1507 2 201 15.39 37794188 839135 129375009 37794188 15.39 4503.95 29.21 29.21 56964119229 29.22 29.22 56964119229
8 KODEX 코스닥150레버리지 233740 7 6505 5 -335 -4.90 31811826 29002272 271800000 31811826 -4.90 109.69 11.70 11.70 209859429417 11.87 11.87 209859429417
9 SDN 099220 8 1518 2 16 1.07 28493795 14708236 63779190 28493795 1.07 193.73 44.68 44.68 46859248008 48.40 48.40 46859248008
10 네오이뮨텍 950220 9 1527 2 242 18.83 27237187 1126569 98867465 27237187 18.83 2417.71 27.55 27.55 40243131959 26.66 26.66 40243131959
11 마니커 027740 10 1110 1 256 29.98 25105811 90421 63511228 25105811 29.98 9999.99 39.53 39.53 27521504548 39.04 39.04 27521504548
12 KODEX 코스닥150선물인버스 251340 11 4075 2 110 2.77 24462154 17335492 60400000 24462154 2.77 141.11 40.50 40.50 98930567044 40.19 40.19 98930567044
13 대성파인텍 104040 12 1155 2 53 4.81 20180352 5904052 47224987 20180352 4.81 341.81 42.73 42.73 25345747936 46.47 46.47 25345747936
14 LK삼양 225190 13 2690 2 195 7.82 19407312 2628378 50748440 19407312 7.82 738.38 38.24 38.24 53420215725 39.13 39.13 53420215725
15 센코 347000 14 2785 2 25 0.91 18830303 28855868 33004976 18830303 0.91 65.26 57.05 57.05 54279366799 59.05 59.05 54279366799
16 티씨머티리얼즈 125020 15 6060 2 120 2.02 18662925 6826636 34227815 18662925 2.02 273.38 54.53 54.53 117097228635 56.45 56.45 117097228635
17 KODEX 인버스 114800 16 4365 2 60 1.39 16972471 9478715 131000000 16972471 1.39 179.06 12.96 12.96 73765334534 12.90 12.90 73765334534
18 원익홀딩스 030530 17 5290 2 705 15.38 16758730 6691608 77237981 16758730 15.38 250.44 21.70 21.70 81982647058 20.06 20.06 81982647058
19 넥스트아이 137940 18 861 5 -187 -17.84 15063477 15323373 85368992 15063477 -17.84 98.30 17.65 17.65 14236821312 19.37 19.37 14236821312
20 진원생명과학 011000 19 2610 2 395 17.83 14814476 1300844 80039035 14814476 17.83 1138.84 18.51 18.51 38732729012 18.54 18.54 38732729012
21 우리기술 032820 20 2015 5 -45 -2.18 12397674 73062896 164677432 12397674 -2.18 16.97 7.53 7.53 25604684006 7.72 7.72 25604684006
22 유니슨 018000 21 1756 2 66 3.91 12306219 2849669 168635226 12306219 3.91 431.85 7.30 7.30 22783045864 7.69 7.69 22783045864
23 KODEX 레버리지 122630 22 16145 5 -490 -2.95 12154980 11307074 138400000 12154980 -2.95 107.50 8.78 8.78 198152121588 8.87 8.87 198152121588
24 메이슨캐피탈 021880 23 400 5 -58 -12.66 12040134 145515120 152184408 12040134 -12.66 8.27 7.91 7.91 5117161051 8.41 8.41 5117161051
25 KODEX 2차전지산업레버리지 462330 24 745 2 8 1.09 11535664 29907910 236900000 11535664 1.09 38.57 4.87 4.87 8619865427 4.88 4.88 8619865427
26 파루 043200 25 890 5 -95 -9.64 11342434 27996800 41804315 11342434 -9.64 40.51 27.13 27.13 11577236842 31.12 31.12 11577236842
27 케이바이오 038530 26 269 2 14 5.49 11063039 517944 115714347 11063039 5.49 2135.95 9.56 9.56 3028265805 9.73 9.73 3028265805
28 한싹 430690 27 6230 2 230 3.83 10937771 553608 10895327 10937771 3.83 1975.72 100.39 100.39 72146594100 106.29 106.29 72146594100
29 수젠텍 253840 28 7160 1 1650 29.95 10411102 137934 16743200 10411102 29.95 7547.89 62.18 62.18 70839148975 59.09 59.09 70839148975
30 에스코넥 096630 29 733 2 31 4.42 10242022 25410770 79381616 10242022 4.42 40.31 12.90 12.90 7926936990 13.62 13.62 7926936990
31 체리부로 066360 30 1015 1 234 29.96 10190413 61471 47952015 10190413 29.96 9999.99 21.25 21.25 9776080030 20.09 20.09 9776080030

31
top30/20250519/top30-av-20250519-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7010,2,3410,94.72,176079544,0,73004309,176079544,94.72,0.00,241.19,241.19,1239024398810,242.11,242.11,1239024398810
KODEX 200선물인버스2X,252670,2,2077,2,57,2.82,90658305,72353664,624200000,90658305,2.82,125.30,14.52,14.52,186729530786,14.40,14.40,186729530786
메디콕스,054180,3,230,2,3,1.32,64980866,2928354,82878283,64980866,1.32,2219.02,78.41,78.41,16114117857,84.54,84.54,16114117857
하림,136480,4,3805,2,770,25.37,58165355,386059,106209702,58165355,25.37,9999.99,54.76,54.76,209671419721,51.88,51.88,209671419721
랩지노믹스,084650,5,2575,2,430,20.05,47697102,954784,74239990,47697102,20.05,4995.59,64.25,64.25,119487747769,62.50,62.50,119487747769
휴마시스,205470,6,1495,2,189,14.47,38170203,839135,129375009,38170203,14.47,4548.76,29.50,29.50,57528131026,29.74,29.74,57528131026
KODEX 코스닥150레버리지,233740,7,6505,5,-335,-4.90,32281113,29002272,271800000,32281113,-4.90,111.31,11.88,11.88,212907829767,12.04,12.04,212907829767
SDN,099220,8,1510,2,8,0.53,28604775,14708236,63779190,28604775,0.53,194.48,44.85,44.85,47027064251,48.83,48.83,47027064251
네오이뮨텍,950220,9,1470,2,185,14.40,27790651,1126569,98867465,27790651,14.40,2466.84,28.11,28.11,41071638950,28.26,28.26,41071638950
마니커,027740,10,1110,1,256,29.98,25150156,90421,63511228,25150156,29.98,9999.99,39.60,39.60,27570727498,39.11,39.11,27570727498
KODEX 코스닥150선물인버스,251340,11,4070,2,105,2.65,24764022,17335492,60400000,24764022,2.65,142.85,41.00,41.00,100160706154,40.74,40.74,100160706154
원익홀딩스,030530,12,5600,2,1015,22.14,22773285,6691608,77237981,22773285,22.14,340.33,29.48,29.48,114626387653,26.50,26.50,114626387653
LK삼양,225190,13,2640,2,145,5.81,20329345,2628378,50748440,20329345,5.81,773.46,40.06,40.06,55867595105,41.70,41.70,55867595105
대성파인텍,104040,14,1133,2,31,2.81,20318673,5904052,47224987,20318673,2.81,344.15,43.03,43.03,25503206757,47.66,47.66,25503206757
센코,347000,15,2760,3,0,0.00,19107915,28855868,33004976,19107915,0.00,66.22,57.89,57.89,55045150632,60.43,60.43,55045150632
티씨머티리얼즈,125020,16,6140,2,200,3.37,18837857,6826636,34227815,18837857,3.37,275.95,55.04,55.04,118168792375,56.23,56.23,118168792375
KODEX 인버스,114800,17,4370,2,65,1.51,17589866,9478715,131000000,17589866,1.51,185.57,13.43,13.43,76463338621,13.36,13.36,76463338621
넥스트아이,137940,18,839,5,-209,-19.94,15326868,15323373,85368992,15326868,-19.94,100.02,17.95,17.95,14460985398,20.19,20.19,14460985398
진원생명과학,011000,19,2600,2,385,17.38,15111511,1300844,80039035,15111511,17.38,1161.67,18.88,18.88,39506332276,18.98,18.98,39506332276
KODEX 레버리지,122630,20,16130,5,-505,-3.04,12572363,11307074,138400000,12572363,-3.04,111.19,9.08,9.08,204883452794,9.18,9.18,204883452794
우리기술,032820,21,2015,5,-45,-2.18,12565513,73062896,164677432,12565513,-2.18,17.20,7.63,7.63,25942102916,7.82,7.82,25942102916
유니슨,018000,22,1741,2,51,3.02,12380021,2849669,168635226,12380021,3.02,434.44,7.34,7.34,22912046768,7.80,7.80,22912046768
메이슨캐피탈,021880,23,397,5,-61,-13.32,12223179,145515120,152184408,12223179,-13.32,8.40,8.03,8.03,5190058826,8.59,8.59,5190058826
KODEX 2차전지산업레버리지,462330,24,745,2,8,1.09,11603936,29907910,236900000,11603936,1.09,38.80,4.90,4.90,8670653621,4.91,4.91,8670653621
파루,043200,25,897,5,-88,-8.93,11431626,27996800,41804315,11431626,-8.93,40.83,27.35,27.35,11656685548,31.09,31.09,11656685548
한싹,430690,26,6080,2,80,1.33,11094086,553608,10895327,11094086,1.33,2003.96,101.82,101.82,73106632685,110.36,110.36,73106632685
케이바이오,038530,27,270,2,15,5.88,11074598,517944,115714347,11074598,5.88,2138.18,9.57,9.57,3031388175,9.70,9.70,3031388175
수젠텍,253840,28,7160,1,1650,29.95,10418139,137934,16743200,10418139,29.95,7552.99,62.22,62.22,70889533895,59.13,59.13,70889533895
에스코넥,096630,29,725,2,23,3.28,10298117,25410770,79381616,10298117,3.28,40.53,12.97,12.97,7967793625,13.84,13.84,7967793625
마니커에프앤지,195500,30,4045,2,590,17.08,10250706,79165,15978000,10250706,17.08,9999.99,64.16,64.16,40588300490,62.80,62.80,40588300490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7010 2 3410 94.72 176079544 0 73004309 176079544 94.72 0.00 241.19 241.19 1239024398810 242.11 242.11 1239024398810
3 KODEX 200선물인버스2X 252670 2 2077 2 57 2.82 90658305 72353664 624200000 90658305 2.82 125.30 14.52 14.52 186729530786 14.40 14.40 186729530786
4 메디콕스 054180 3 230 2 3 1.32 64980866 2928354 82878283 64980866 1.32 2219.02 78.41 78.41 16114117857 84.54 84.54 16114117857
5 하림 136480 4 3805 2 770 25.37 58165355 386059 106209702 58165355 25.37 9999.99 54.76 54.76 209671419721 51.88 51.88 209671419721
6 랩지노믹스 084650 5 2575 2 430 20.05 47697102 954784 74239990 47697102 20.05 4995.59 64.25 64.25 119487747769 62.50 62.50 119487747769
7 휴마시스 205470 6 1495 2 189 14.47 38170203 839135 129375009 38170203 14.47 4548.76 29.50 29.50 57528131026 29.74 29.74 57528131026
8 KODEX 코스닥150레버리지 233740 7 6505 5 -335 -4.90 32281113 29002272 271800000 32281113 -4.90 111.31 11.88 11.88 212907829767 12.04 12.04 212907829767
9 SDN 099220 8 1510 2 8 0.53 28604775 14708236 63779190 28604775 0.53 194.48 44.85 44.85 47027064251 48.83 48.83 47027064251
10 네오이뮨텍 950220 9 1470 2 185 14.40 27790651 1126569 98867465 27790651 14.40 2466.84 28.11 28.11 41071638950 28.26 28.26 41071638950
11 마니커 027740 10 1110 1 256 29.98 25150156 90421 63511228 25150156 29.98 9999.99 39.60 39.60 27570727498 39.11 39.11 27570727498
12 KODEX 코스닥150선물인버스 251340 11 4070 2 105 2.65 24764022 17335492 60400000 24764022 2.65 142.85 41.00 41.00 100160706154 40.74 40.74 100160706154
13 원익홀딩스 030530 12 5600 2 1015 22.14 22773285 6691608 77237981 22773285 22.14 340.33 29.48 29.48 114626387653 26.50 26.50 114626387653
14 LK삼양 225190 13 2640 2 145 5.81 20329345 2628378 50748440 20329345 5.81 773.46 40.06 40.06 55867595105 41.70 41.70 55867595105
15 대성파인텍 104040 14 1133 2 31 2.81 20318673 5904052 47224987 20318673 2.81 344.15 43.03 43.03 25503206757 47.66 47.66 25503206757
16 센코 347000 15 2760 3 0 0.00 19107915 28855868 33004976 19107915 0.00 66.22 57.89 57.89 55045150632 60.43 60.43 55045150632
17 티씨머티리얼즈 125020 16 6140 2 200 3.37 18837857 6826636 34227815 18837857 3.37 275.95 55.04 55.04 118168792375 56.23 56.23 118168792375
18 KODEX 인버스 114800 17 4370 2 65 1.51 17589866 9478715 131000000 17589866 1.51 185.57 13.43 13.43 76463338621 13.36 13.36 76463338621
19 넥스트아이 137940 18 839 5 -209 -19.94 15326868 15323373 85368992 15326868 -19.94 100.02 17.95 17.95 14460985398 20.19 20.19 14460985398
20 진원생명과학 011000 19 2600 2 385 17.38 15111511 1300844 80039035 15111511 17.38 1161.67 18.88 18.88 39506332276 18.98 18.98 39506332276
21 KODEX 레버리지 122630 20 16130 5 -505 -3.04 12572363 11307074 138400000 12572363 -3.04 111.19 9.08 9.08 204883452794 9.18 9.18 204883452794
22 우리기술 032820 21 2015 5 -45 -2.18 12565513 73062896 164677432 12565513 -2.18 17.20 7.63 7.63 25942102916 7.82 7.82 25942102916
23 유니슨 018000 22 1741 2 51 3.02 12380021 2849669 168635226 12380021 3.02 434.44 7.34 7.34 22912046768 7.80 7.80 22912046768
24 메이슨캐피탈 021880 23 397 5 -61 -13.32 12223179 145515120 152184408 12223179 -13.32 8.40 8.03 8.03 5190058826 8.59 8.59 5190058826
25 KODEX 2차전지산업레버리지 462330 24 745 2 8 1.09 11603936 29907910 236900000 11603936 1.09 38.80 4.90 4.90 8670653621 4.91 4.91 8670653621
26 파루 043200 25 897 5 -88 -8.93 11431626 27996800 41804315 11431626 -8.93 40.83 27.35 27.35 11656685548 31.09 31.09 11656685548
27 한싹 430690 26 6080 2 80 1.33 11094086 553608 10895327 11094086 1.33 2003.96 101.82 101.82 73106632685 110.36 110.36 73106632685
28 케이바이오 038530 27 270 2 15 5.88 11074598 517944 115714347 11074598 5.88 2138.18 9.57 9.57 3031388175 9.70 9.70 3031388175
29 수젠텍 253840 28 7160 1 1650 29.95 10418139 137934 16743200 10418139 29.95 7552.99 62.22 62.22 70889533895 59.13 59.13 70889533895
30 에스코넥 096630 29 725 2 23 3.28 10298117 25410770 79381616 10298117 3.28 40.53 12.97 12.97 7967793625 13.84 13.84 7967793625
31 마니커에프앤지 195500 30 4045 2 590 17.08 10250706 79165 15978000 10250706 17.08 9999.99 64.16 64.16 40588300490 62.80 62.80 40588300490

31
top30/20250519/top30-av-20250519-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7140,2,3540,98.33,178353333,0,73004309,178353333,98.33,0.00,244.31,244.31,1254975240035,240.76,240.76,1254975240035
KODEX 200선물인버스2X,252670,2,2080,2,60,2.97,91469152,72353664,624200000,91469152,2.97,126.42,14.65,14.65,188415734041,14.51,14.51,188415734041
메디콕스,054180,3,229,2,2,0.88,65321859,2928354,82878283,65321859,0.88,2230.67,78.82,78.82,16192071405,85.32,85.32,16192071405
하림,136480,4,3790,2,755,24.88,60543156,386059,106209702,60543156,24.88,9999.99,57.00,57.00,218673368529,54.32,54.32,218673368529
랩지노믹스,084650,5,2560,2,415,19.35,48030617,954784,74239990,48030617,19.35,5030.52,64.70,64.70,120350068897,63.32,63.32,120350068897
휴마시스,205470,6,1493,2,187,14.32,38463273,839135,129375009,38463273,14.32,4583.68,29.73,29.73,57966473753,30.01,30.01,57966473753
KODEX 코스닥150레버리지,233740,7,6515,5,-325,-4.75,32717574,29002272,271800000,32717574,-4.75,112.81,12.04,12.04,215754495181,12.18,12.18,215754495181
SDN,099220,8,1509,2,7,0.47,28713013,14708236,63779190,28713013,0.47,195.22,45.02,45.02,47190422941,49.03,49.03,47190422941
네오이뮨텍,950220,9,1510,2,225,17.51,28483352,1126569,98867465,28483352,17.51,2528.33,28.81,28.81,42093736943,28.20,28.20,42093736943
원익홀딩스,030530,10,5560,2,975,21.26,28226160,6691608,77237981,28226160,21.26,421.81,36.54,36.54,145457651943,33.87,33.87,145457651943
KODEX 코스닥150선물인버스,251340,11,4070,2,105,2.65,25181796,17335492,60400000,25181796,2.65,145.26,41.69,41.69,101859723152,41.44,41.44,101859723152
마니커,027740,12,1110,1,256,29.98,25150571,90421,63511228,25150571,29.98,9999.99,39.60,39.60,27571188148,39.11,39.11,27571188148
LK삼양,225190,13,2700,2,205,8.22,21257349,2628378,50748440,21257349,8.22,808.76,41.89,41.89,58358372926,42.59,42.59,58358372926
대성파인텍,104040,14,1137,2,35,3.18,20498528,5904052,47224987,20498528,3.18,347.19,43.41,43.41,25706722810,47.88,47.88,25706722810
센코,347000,15,2715,5,-45,-1.63,19245866,28855868,33004976,19245866,-1.63,66.70,58.31,58.31,55423106227,61.85,61.85,55423106227
티씨머티리얼즈,125020,16,6160,2,220,3.70,19080794,6826636,34227815,19080794,3.70,279.51,55.75,55.75,119647776995,56.75,56.75,119647776995
KODEX 인버스,114800,17,4370,2,65,1.51,17653533,9478715,131000000,17653533,1.51,186.24,13.48,13.48,76741530691,13.41,13.41,76741530691
넥스트아이,137940,18,835,5,-213,-20.32,15500128,15323373,85368992,15500128,-20.32,101.15,18.16,18.16,14606940391,20.49,20.49,14606940391
진원생명과학,011000,19,2585,2,370,16.70,15291553,1300844,80039035,15291553,16.70,1175.51,19.11,19.11,39973238069,19.32,19.32,39973238069
KODEX 레버리지,122630,20,16130,5,-505,-3.04,12713086,11307074,138400000,12713086,-3.04,112.43,9.19,9.19,207155143915,9.28,9.28,207155143915
우리기술,032820,21,2015,5,-45,-2.18,12706474,73062896,164677432,12706474,-2.18,17.39,7.72,7.72,26225762586,7.90,7.90,26225762586
메이슨캐피탈,021880,22,393,5,-65,-14.19,12567497,145515120,152184408,12567497,-14.19,8.64,8.26,8.26,5325670891,8.90,8.90,5325670891
유니슨,018000,23,1744,2,54,3.20,12436459,2849669,168635226,12436459,3.20,436.42,7.37,7.37,23010628296,7.82,7.82,23010628296
KODEX 2차전지산업레버리지,462330,24,743,2,6,0.81,11680096,29907910,236900000,11680096,0.81,39.05,4.93,4.93,8727343398,4.96,4.96,8727343398
파루,043200,25,899,5,-86,-8.73,11496744,27996800,41804315,11496744,-8.73,41.06,27.50,27.50,11714994023,31.17,31.17,11714994023
체리부로,066360,26,1015,1,234,29.96,11366760,61471,47952015,11366760,29.96,9999.99,23.70,23.70,10969899331,22.54,22.54,10969899331
케이바이오,038530,27,269,2,14,5.49,11192275,517944,115714347,11192275,5.49,2160.90,9.67,9.67,3062933493,9.84,9.84,3062933493
한싹,430690,28,6120,2,120,2.00,11184453,553608,10895327,11184453,2.00,2020.28,102.65,102.65,73657958665,110.47,110.47,73657958665
마니커에프앤지,195500,29,3975,2,520,15.05,10542592,79165,15978000,10542592,15.05,9999.99,65.98,65.98,41754115683,65.74,65.74,41754115683
수젠텍,253840,30,7160,1,1650,29.95,10430999,137934,16743200,10430999,29.95,7562.31,62.30,62.30,70981611495,59.21,59.21,70981611495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7140 2 3540 98.33 178353333 0 73004309 178353333 98.33 0.00 244.31 244.31 1254975240035 240.76 240.76 1254975240035
3 KODEX 200선물인버스2X 252670 2 2080 2 60 2.97 91469152 72353664 624200000 91469152 2.97 126.42 14.65 14.65 188415734041 14.51 14.51 188415734041
4 메디콕스 054180 3 229 2 2 0.88 65321859 2928354 82878283 65321859 0.88 2230.67 78.82 78.82 16192071405 85.32 85.32 16192071405
5 하림 136480 4 3790 2 755 24.88 60543156 386059 106209702 60543156 24.88 9999.99 57.00 57.00 218673368529 54.32 54.32 218673368529
6 랩지노믹스 084650 5 2560 2 415 19.35 48030617 954784 74239990 48030617 19.35 5030.52 64.70 64.70 120350068897 63.32 63.32 120350068897
7 휴마시스 205470 6 1493 2 187 14.32 38463273 839135 129375009 38463273 14.32 4583.68 29.73 29.73 57966473753 30.01 30.01 57966473753
8 KODEX 코스닥150레버리지 233740 7 6515 5 -325 -4.75 32717574 29002272 271800000 32717574 -4.75 112.81 12.04 12.04 215754495181 12.18 12.18 215754495181
9 SDN 099220 8 1509 2 7 0.47 28713013 14708236 63779190 28713013 0.47 195.22 45.02 45.02 47190422941 49.03 49.03 47190422941
10 네오이뮨텍 950220 9 1510 2 225 17.51 28483352 1126569 98867465 28483352 17.51 2528.33 28.81 28.81 42093736943 28.20 28.20 42093736943
11 원익홀딩스 030530 10 5560 2 975 21.26 28226160 6691608 77237981 28226160 21.26 421.81 36.54 36.54 145457651943 33.87 33.87 145457651943
12 KODEX 코스닥150선물인버스 251340 11 4070 2 105 2.65 25181796 17335492 60400000 25181796 2.65 145.26 41.69 41.69 101859723152 41.44 41.44 101859723152
13 마니커 027740 12 1110 1 256 29.98 25150571 90421 63511228 25150571 29.98 9999.99 39.60 39.60 27571188148 39.11 39.11 27571188148
14 LK삼양 225190 13 2700 2 205 8.22 21257349 2628378 50748440 21257349 8.22 808.76 41.89 41.89 58358372926 42.59 42.59 58358372926
15 대성파인텍 104040 14 1137 2 35 3.18 20498528 5904052 47224987 20498528 3.18 347.19 43.41 43.41 25706722810 47.88 47.88 25706722810
16 센코 347000 15 2715 5 -45 -1.63 19245866 28855868 33004976 19245866 -1.63 66.70 58.31 58.31 55423106227 61.85 61.85 55423106227
17 티씨머티리얼즈 125020 16 6160 2 220 3.70 19080794 6826636 34227815 19080794 3.70 279.51 55.75 55.75 119647776995 56.75 56.75 119647776995
18 KODEX 인버스 114800 17 4370 2 65 1.51 17653533 9478715 131000000 17653533 1.51 186.24 13.48 13.48 76741530691 13.41 13.41 76741530691
19 넥스트아이 137940 18 835 5 -213 -20.32 15500128 15323373 85368992 15500128 -20.32 101.15 18.16 18.16 14606940391 20.49 20.49 14606940391
20 진원생명과학 011000 19 2585 2 370 16.70 15291553 1300844 80039035 15291553 16.70 1175.51 19.11 19.11 39973238069 19.32 19.32 39973238069
21 KODEX 레버리지 122630 20 16130 5 -505 -3.04 12713086 11307074 138400000 12713086 -3.04 112.43 9.19 9.19 207155143915 9.28 9.28 207155143915
22 우리기술 032820 21 2015 5 -45 -2.18 12706474 73062896 164677432 12706474 -2.18 17.39 7.72 7.72 26225762586 7.90 7.90 26225762586
23 메이슨캐피탈 021880 22 393 5 -65 -14.19 12567497 145515120 152184408 12567497 -14.19 8.64 8.26 8.26 5325670891 8.90 8.90 5325670891
24 유니슨 018000 23 1744 2 54 3.20 12436459 2849669 168635226 12436459 3.20 436.42 7.37 7.37 23010628296 7.82 7.82 23010628296
25 KODEX 2차전지산업레버리지 462330 24 743 2 6 0.81 11680096 29907910 236900000 11680096 0.81 39.05 4.93 4.93 8727343398 4.96 4.96 8727343398
26 파루 043200 25 899 5 -86 -8.73 11496744 27996800 41804315 11496744 -8.73 41.06 27.50 27.50 11714994023 31.17 31.17 11714994023
27 체리부로 066360 26 1015 1 234 29.96 11366760 61471 47952015 11366760 29.96 9999.99 23.70 23.70 10969899331 22.54 22.54 10969899331
28 케이바이오 038530 27 269 2 14 5.49 11192275 517944 115714347 11192275 5.49 2160.90 9.67 9.67 3062933493 9.84 9.84 3062933493
29 한싹 430690 28 6120 2 120 2.00 11184453 553608 10895327 11184453 2.00 2020.28 102.65 102.65 73657958665 110.47 110.47 73657958665
30 마니커에프앤지 195500 29 3975 2 520 15.05 10542592 79165 15978000 10542592 15.05 9999.99 65.98 65.98 41754115683 65.74 65.74 41754115683
31 수젠텍 253840 30 7160 1 1650 29.95 10430999 137934 16743200 10430999 29.95 7562.31 62.30 62.30 70981611495 59.21 59.21 70981611495

31
top30/20250519/top30-av-20250519-142000.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
이뮨온시아,424870,1,7070,2,3470,96.39,179812589,0,73004309,179812589,96.39,0.00,246.30,246.30,1265393511195,245.16,245.16,1265393511195
KODEX 200선물인버스2X,252670,2,2080,2,60,2.97,91772515,72353664,624200000,91772515,2.97,126.84,14.70,14.70,189046059354,14.56,14.56,189046059354
메디콕스,054180,3,231,2,4,1.76,65785632,2928354,82878283,65785632,1.76,2246.51,79.38,79.38,16298351050,85.13,85.13,16298351050
하림,136480,4,3800,2,765,25.21,63408745,386059,106209702,63408745,25.21,9999.99,59.70,59.70,229628562642,56.90,56.90,229628562642
랩지노믹스,084650,5,2500,2,355,16.55,49373927,954784,74239990,49373927,16.55,5171.21,66.51,66.51,123751718903,66.68,66.68,123751718903
휴마시스,205470,6,1469,2,163,12.48,39003995,839135,129375009,39003995,12.48,4648.12,30.15,30.15,58763950417,30.92,30.92,58763950417
KODEX 코스닥150레버리지,233740,7,6540,5,-300,-4.39,33002196,29002272,271800000,33002196,-4.39,113.79,12.14,12.14,217613276685,12.24,12.24,217613276685
원익홀딩스,030530,8,5700,2,1115,24.32,32659413,6691608,77237981,32659413,24.32,488.07,42.28,42.28,170399106928,38.70,38.70,170399106928
네오이뮨텍,950220,9,1510,2,225,17.51,29230461,1126569,98867465,29230461,17.51,2594.64,29.57,29.57,43239145251,28.96,28.96,43239145251
SDN,099220,10,1506,2,4,0.27,28781610,14708236,63779190,28781610,0.27,195.68,45.13,45.13,47293787522,49.24,49.24,47293787522
KODEX 코스닥150선물인버스,251340,11,4060,2,95,2.40,25287696,17335492,60400000,25287696,2.40,145.87,41.87,41.87,102289868145,41.71,41.71,102289868145
마니커,027740,12,1110,1,256,29.98,25155600,90421,63511228,25155600,29.98,9999.99,39.61,39.61,27576770338,39.12,39.12,27576770338
LK삼양,225190,13,2705,2,210,8.42,22302980,2628378,50748440,22302980,8.42,848.55,43.95,43.95,61213079543,44.59,44.59,61213079543
대성파인텍,104040,14,1143,2,41,3.72,20593991,5904052,47224987,20593991,3.72,348.81,43.61,43.61,25815971062,47.83,47.83,25815971062
티씨머티리얼즈,125020,15,6080,2,140,2.36,19538167,6826636,34227815,19538167,2.36,286.20,57.08,57.08,122463378145,58.85,58.85,122463378145
센코,347000,16,2695,5,-65,-2.36,19331257,28855868,33004976,19331257,-2.36,66.99,58.57,58.57,55653336258,62.57,62.57,55653336258
KODEX 인버스,114800,17,4367,2,62,1.44,17861159,9478715,131000000,17861159,1.44,188.43,13.63,13.63,77647891024,13.57,13.57,77647891024
넥스트아이,137940,18,812,5,-236,-22.52,16158203,15323373,85368992,16158203,-22.52,105.45,18.93,18.93,15146032145,21.85,21.85,15146032145
진원생명과학,011000,19,2510,2,295,13.32,15672347,1300844,80039035,15672347,13.32,1204.78,19.58,19.58,40943695093,20.38,20.38,40943695093
메이슨캐피탈,021880,20,399,5,-59,-12.88,12825641,145515120,152184408,12825641,-12.88,8.81,8.43,8.43,5428228800,8.94,8.94,5428228800
KODEX 레버리지,122630,21,16160,5,-475,-2.86,12824212,11307074,138400000,12824212,-2.86,113.42,9.27,9.27,208949524535,9.34,9.34,208949524535
우리기술,032820,22,2015,5,-45,-2.18,12751076,73062896,164677432,12751076,-2.18,17.45,7.74,7.74,26315666236,7.93,7.93,26315666236
유니슨,018000,23,1733,2,43,2.54,12501930,2849669,168635226,12501930,2.54,438.72,7.41,7.41,23124304836,7.91,7.91,23124304836
KODEX 2차전지산업레버리지,462330,24,739,2,2,0.27,12131409,29907910,236900000,12131409,0.27,40.56,5.12,5.12,9061201499,5.18,5.18,9061201499
파루,043200,25,888,5,-97,-9.85,11542469,27996800,41804315,11542469,-9.85,41.23,27.61,27.61,11755825846,31.67,31.67,11755825846
케이바이오,038530,26,266,2,11,4.31,11443505,517944,115714347,11443505,4.31,2209.41,9.89,9.89,3129588840,10.17,10.17,3129588840
체리부로,066360,27,1015,1,234,29.96,11436591,61471,47952015,11436591,29.96,9999.99,23.85,23.85,11040745829,22.68,22.68,11040745829
한싹,430690,28,6100,2,100,1.67,11228824,553608,10895327,11228824,1.67,2028.30,103.06,103.06,73929238605,111.24,111.24,73929238605
마니커에프앤지,195500,29,3995,2,540,15.63,10932204,79165,15978000,10932204,15.63,9999.99,68.42,68.42,43324660326,67.87,67.87,43324660326
수젠텍,253840,30,7060,2,1550,28.13,10721607,137934,16743200,10721607,28.13,7773.00,64.04,64.04,73050420915,61.80,61.80,73050420915
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7070 2 3470 96.39 179812589 0 73004309 179812589 96.39 0.00 246.30 246.30 1265393511195 245.16 245.16 1265393511195
3 KODEX 200선물인버스2X 252670 2 2080 2 60 2.97 91772515 72353664 624200000 91772515 2.97 126.84 14.70 14.70 189046059354 14.56 14.56 189046059354
4 메디콕스 054180 3 231 2 4 1.76 65785632 2928354 82878283 65785632 1.76 2246.51 79.38 79.38 16298351050 85.13 85.13 16298351050
5 하림 136480 4 3800 2 765 25.21 63408745 386059 106209702 63408745 25.21 9999.99 59.70 59.70 229628562642 56.90 56.90 229628562642
6 랩지노믹스 084650 5 2500 2 355 16.55 49373927 954784 74239990 49373927 16.55 5171.21 66.51 66.51 123751718903 66.68 66.68 123751718903
7 휴마시스 205470 6 1469 2 163 12.48 39003995 839135 129375009 39003995 12.48 4648.12 30.15 30.15 58763950417 30.92 30.92 58763950417
8 KODEX 코스닥150레버리지 233740 7 6540 5 -300 -4.39 33002196 29002272 271800000 33002196 -4.39 113.79 12.14 12.14 217613276685 12.24 12.24 217613276685
9 원익홀딩스 030530 8 5700 2 1115 24.32 32659413 6691608 77237981 32659413 24.32 488.07 42.28 42.28 170399106928 38.70 38.70 170399106928
10 네오이뮨텍 950220 9 1510 2 225 17.51 29230461 1126569 98867465 29230461 17.51 2594.64 29.57 29.57 43239145251 28.96 28.96 43239145251
11 SDN 099220 10 1506 2 4 0.27 28781610 14708236 63779190 28781610 0.27 195.68 45.13 45.13 47293787522 49.24 49.24 47293787522
12 KODEX 코스닥150선물인버스 251340 11 4060 2 95 2.40 25287696 17335492 60400000 25287696 2.40 145.87 41.87 41.87 102289868145 41.71 41.71 102289868145
13 마니커 027740 12 1110 1 256 29.98 25155600 90421 63511228 25155600 29.98 9999.99 39.61 39.61 27576770338 39.12 39.12 27576770338
14 LK삼양 225190 13 2705 2 210 8.42 22302980 2628378 50748440 22302980 8.42 848.55 43.95 43.95 61213079543 44.59 44.59 61213079543
15 대성파인텍 104040 14 1143 2 41 3.72 20593991 5904052 47224987 20593991 3.72 348.81 43.61 43.61 25815971062 47.83 47.83 25815971062
16 티씨머티리얼즈 125020 15 6080 2 140 2.36 19538167 6826636 34227815 19538167 2.36 286.20 57.08 57.08 122463378145 58.85 58.85 122463378145
17 센코 347000 16 2695 5 -65 -2.36 19331257 28855868 33004976 19331257 -2.36 66.99 58.57 58.57 55653336258 62.57 62.57 55653336258
18 KODEX 인버스 114800 17 4367 2 62 1.44 17861159 9478715 131000000 17861159 1.44 188.43 13.63 13.63 77647891024 13.57 13.57 77647891024
19 넥스트아이 137940 18 812 5 -236 -22.52 16158203 15323373 85368992 16158203 -22.52 105.45 18.93 18.93 15146032145 21.85 21.85 15146032145
20 진원생명과학 011000 19 2510 2 295 13.32 15672347 1300844 80039035 15672347 13.32 1204.78 19.58 19.58 40943695093 20.38 20.38 40943695093
21 메이슨캐피탈 021880 20 399 5 -59 -12.88 12825641 145515120 152184408 12825641 -12.88 8.81 8.43 8.43 5428228800 8.94 8.94 5428228800
22 KODEX 레버리지 122630 21 16160 5 -475 -2.86 12824212 11307074 138400000 12824212 -2.86 113.42 9.27 9.27 208949524535 9.34 9.34 208949524535
23 우리기술 032820 22 2015 5 -45 -2.18 12751076 73062896 164677432 12751076 -2.18 17.45 7.74 7.74 26315666236 7.93 7.93 26315666236
24 유니슨 018000 23 1733 2 43 2.54 12501930 2849669 168635226 12501930 2.54 438.72 7.41 7.41 23124304836 7.91 7.91 23124304836
25 KODEX 2차전지산업레버리지 462330 24 739 2 2 0.27 12131409 29907910 236900000 12131409 0.27 40.56 5.12 5.12 9061201499 5.18 5.18 9061201499
26 파루 043200 25 888 5 -97 -9.85 11542469 27996800 41804315 11542469 -9.85 41.23 27.61 27.61 11755825846 31.67 31.67 11755825846
27 케이바이오 038530 26 266 2 11 4.31 11443505 517944 115714347 11443505 4.31 2209.41 9.89 9.89 3129588840 10.17 10.17 3129588840
28 체리부로 066360 27 1015 1 234 29.96 11436591 61471 47952015 11436591 29.96 9999.99 23.85 23.85 11040745829 22.68 22.68 11040745829
29 한싹 430690 28 6100 2 100 1.67 11228824 553608 10895327 11228824 1.67 2028.30 103.06 103.06 73929238605 111.24 111.24 73929238605
30 마니커에프앤지 195500 29 3995 2 540 15.63 10932204 79165 15978000 10932204 15.63 9999.99 68.42 68.42 43324660326 67.87 67.87 43324660326
31 수젠텍 253840 30 7060 2 1550 28.13 10721607 137934 16743200 10721607 28.13 7773.00 64.04 64.04 73050420915 61.80 61.80 73050420915

31
top30/20250519/top30-av-20250519-143000.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
이뮨온시아,424870,1,7250,2,3650,101.39,182352052,0,73004309,182352052,101.39,0.00,249.78,249.78,1283661773950,242.53,242.53,1283661773950
KODEX 200선물인버스2X,252670,2,2075,2,55,2.72,93188878,72353664,624200000,93188878,2.72,128.80,14.93,14.93,191985285090,14.82,14.82,191985285090
메디콕스,054180,3,231,2,4,1.76,67594461,2928354,82878283,67594461,1.76,2308.28,81.56,81.56,16724498969,87.36,87.36,16724498969
하림,136480,4,3820,2,785,25.86,65364258,386059,106209702,65364258,25.86,9999.99,61.54,61.54,237042820447,58.43,58.43,237042820447
랩지노믹스,084650,5,2510,2,365,17.02,50373133,954784,74239990,50373133,17.02,5275.87,67.85,67.85,126242948154,67.75,67.75,126242948154
휴마시스,205470,6,1458,2,152,11.64,39322826,839135,129375009,39322826,11.64,4686.11,30.39,30.39,59229109991,31.40,31.40,59229109991
원익홀딩스,030530,7,5630,2,1045,22.79,37133750,6691608,77237981,37133750,22.79,554.93,48.08,48.08,196104825248,45.10,45.10,196104825248
KODEX 코스닥150레버리지,233740,8,6540,5,-300,-4.39,33316999,29002272,271800000,33316999,-4.39,114.88,12.26,12.26,219673556025,12.36,12.36,219673556025
네오이뮨텍,950220,9,1534,2,249,19.38,29490984,1126569,98867465,29490984,19.38,2617.77,29.83,29.83,43637506493,28.77,28.77,43637506493
SDN,099220,10,1505,2,3,0.20,28942065,14708236,63779190,28942065,0.20,196.77,45.38,45.38,47535020313,49.52,49.52,47535020313
KODEX 코스닥150선물인버스,251340,11,4060,2,95,2.40,25566317,17335492,60400000,25566317,2.40,147.48,42.33,42.33,103421079709,42.17,42.17,103421079709
마니커,027740,12,1110,1,256,29.98,25157737,90421,63511228,25157737,29.98,9999.99,39.61,39.61,27579142408,39.12,39.12,27579142408
LK삼양,225190,13,2690,2,195,7.82,22679232,2628378,50748440,22679232,7.82,862.86,44.69,44.69,62230098325,45.59,45.59,62230098325
대성파인텍,104040,14,1145,2,43,3.90,20644907,5904052,47224987,20644907,3.90,349.67,43.72,43.72,25874198374,47.85,47.85,25874198374
티씨머티리얼즈,125020,15,6060,2,120,2.02,19641910,6826636,34227815,19641910,2.02,287.72,57.39,57.39,123091982005,59.34,59.34,123091982005
센코,347000,16,2710,5,-50,-1.81,19390528,28855868,33004976,19390528,-1.81,67.20,58.75,58.75,55812556202,62.40,62.40,55812556202
KODEX 인버스,114800,17,4365,2,60,1.39,18033929,9478715,131000000,18033929,1.39,190.26,13.77,13.77,78401941387,13.71,13.71,78401941387
넥스트아이,137940,18,808,5,-240,-22.90,16804564,15323373,85368992,16804564,-22.90,109.67,19.68,19.68,15665703658,22.71,22.71,15665703658
진원생명과학,011000,19,2520,2,305,13.77,16096629,1300844,80039035,16096629,13.77,1237.40,20.11,20.11,42006836029,20.83,20.83,42006836029
KODEX 레버리지,122630,20,16175,5,-460,-2.77,13073086,11307074,138400000,13073086,-2.77,115.62,9.45,9.45,212972803040,9.51,9.51,212972803040
메이슨캐피탈,021880,21,398,5,-60,-13.10,12862689,145515120,152184408,12862689,-13.10,8.84,8.45,8.45,5442922697,8.99,8.99,5442922697
우리기술,032820,22,2012,5,-48,-2.33,12807202,73062896,164677432,12807202,-2.33,17.53,7.78,7.78,26428608543,7.98,7.98,26428608543
유니슨,018000,23,1747,2,57,3.37,12535640,2849669,168635226,12535640,3.37,439.90,7.43,7.43,23182871728,7.87,7.87,23182871728
KODEX 2차전지산업레버리지,462330,24,740,2,3,0.41,12194081,29907910,236900000,12194081,0.41,40.77,5.15,5.15,9107598782,5.20,5.20,9107598782
케이바이오,038530,25,259,2,4,1.57,11766684,517944,115714347,11766684,1.57,2271.81,10.17,10.17,3213729156,10.72,10.72,3213729156
파루,043200,26,890,5,-95,-9.64,11598177,27996800,41804315,11598177,-9.64,41.43,27.74,27.74,11805636466,31.73,31.73,11805636466
체리부로,066360,27,1015,1,234,29.96,11460613,61471,47952015,11460613,29.96,9999.99,23.90,23.90,11065128159,22.73,22.73,11065128159
한싹,430690,28,6110,2,110,1.83,11246557,553608,10895327,11246557,1.83,2031.50,103.22,103.22,74037496550,111.22,111.22,74037496550
수젠텍,253840,29,7050,2,1540,27.95,11042865,137934,16743200,11042865,27.95,8005.91,65.95,65.95,75304817935,63.80,63.80,75304817935
마니커에프앤지,195500,30,4000,2,545,15.77,11039240,79165,15978000,11039240,15.77,9999.99,69.09,69.09,43751739223,68.46,68.46,43751739223
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7250 2 3650 101.39 182352052 0 73004309 182352052 101.39 0.00 249.78 249.78 1283661773950 242.53 242.53 1283661773950
3 KODEX 200선물인버스2X 252670 2 2075 2 55 2.72 93188878 72353664 624200000 93188878 2.72 128.80 14.93 14.93 191985285090 14.82 14.82 191985285090
4 메디콕스 054180 3 231 2 4 1.76 67594461 2928354 82878283 67594461 1.76 2308.28 81.56 81.56 16724498969 87.36 87.36 16724498969
5 하림 136480 4 3820 2 785 25.86 65364258 386059 106209702 65364258 25.86 9999.99 61.54 61.54 237042820447 58.43 58.43 237042820447
6 랩지노믹스 084650 5 2510 2 365 17.02 50373133 954784 74239990 50373133 17.02 5275.87 67.85 67.85 126242948154 67.75 67.75 126242948154
7 휴마시스 205470 6 1458 2 152 11.64 39322826 839135 129375009 39322826 11.64 4686.11 30.39 30.39 59229109991 31.40 31.40 59229109991
8 원익홀딩스 030530 7 5630 2 1045 22.79 37133750 6691608 77237981 37133750 22.79 554.93 48.08 48.08 196104825248 45.10 45.10 196104825248
9 KODEX 코스닥150레버리지 233740 8 6540 5 -300 -4.39 33316999 29002272 271800000 33316999 -4.39 114.88 12.26 12.26 219673556025 12.36 12.36 219673556025
10 네오이뮨텍 950220 9 1534 2 249 19.38 29490984 1126569 98867465 29490984 19.38 2617.77 29.83 29.83 43637506493 28.77 28.77 43637506493
11 SDN 099220 10 1505 2 3 0.20 28942065 14708236 63779190 28942065 0.20 196.77 45.38 45.38 47535020313 49.52 49.52 47535020313
12 KODEX 코스닥150선물인버스 251340 11 4060 2 95 2.40 25566317 17335492 60400000 25566317 2.40 147.48 42.33 42.33 103421079709 42.17 42.17 103421079709
13 마니커 027740 12 1110 1 256 29.98 25157737 90421 63511228 25157737 29.98 9999.99 39.61 39.61 27579142408 39.12 39.12 27579142408
14 LK삼양 225190 13 2690 2 195 7.82 22679232 2628378 50748440 22679232 7.82 862.86 44.69 44.69 62230098325 45.59 45.59 62230098325
15 대성파인텍 104040 14 1145 2 43 3.90 20644907 5904052 47224987 20644907 3.90 349.67 43.72 43.72 25874198374 47.85 47.85 25874198374
16 티씨머티리얼즈 125020 15 6060 2 120 2.02 19641910 6826636 34227815 19641910 2.02 287.72 57.39 57.39 123091982005 59.34 59.34 123091982005
17 센코 347000 16 2710 5 -50 -1.81 19390528 28855868 33004976 19390528 -1.81 67.20 58.75 58.75 55812556202 62.40 62.40 55812556202
18 KODEX 인버스 114800 17 4365 2 60 1.39 18033929 9478715 131000000 18033929 1.39 190.26 13.77 13.77 78401941387 13.71 13.71 78401941387
19 넥스트아이 137940 18 808 5 -240 -22.90 16804564 15323373 85368992 16804564 -22.90 109.67 19.68 19.68 15665703658 22.71 22.71 15665703658
20 진원생명과학 011000 19 2520 2 305 13.77 16096629 1300844 80039035 16096629 13.77 1237.40 20.11 20.11 42006836029 20.83 20.83 42006836029
21 KODEX 레버리지 122630 20 16175 5 -460 -2.77 13073086 11307074 138400000 13073086 -2.77 115.62 9.45 9.45 212972803040 9.51 9.51 212972803040
22 메이슨캐피탈 021880 21 398 5 -60 -13.10 12862689 145515120 152184408 12862689 -13.10 8.84 8.45 8.45 5442922697 8.99 8.99 5442922697
23 우리기술 032820 22 2012 5 -48 -2.33 12807202 73062896 164677432 12807202 -2.33 17.53 7.78 7.78 26428608543 7.98 7.98 26428608543
24 유니슨 018000 23 1747 2 57 3.37 12535640 2849669 168635226 12535640 3.37 439.90 7.43 7.43 23182871728 7.87 7.87 23182871728
25 KODEX 2차전지산업레버리지 462330 24 740 2 3 0.41 12194081 29907910 236900000 12194081 0.41 40.77 5.15 5.15 9107598782 5.20 5.20 9107598782
26 케이바이오 038530 25 259 2 4 1.57 11766684 517944 115714347 11766684 1.57 2271.81 10.17 10.17 3213729156 10.72 10.72 3213729156
27 파루 043200 26 890 5 -95 -9.64 11598177 27996800 41804315 11598177 -9.64 41.43 27.74 27.74 11805636466 31.73 31.73 11805636466
28 체리부로 066360 27 1015 1 234 29.96 11460613 61471 47952015 11460613 29.96 9999.99 23.90 23.90 11065128159 22.73 22.73 11065128159
29 한싹 430690 28 6110 2 110 1.83 11246557 553608 10895327 11246557 1.83 2031.50 103.22 103.22 74037496550 111.22 111.22 74037496550
30 수젠텍 253840 29 7050 2 1540 27.95 11042865 137934 16743200 11042865 27.95 8005.91 65.95 65.95 75304817935 63.80 63.80 75304817935
31 마니커에프앤지 195500 30 4000 2 545 15.77 11039240 79165 15978000 11039240 15.77 9999.99 69.09 69.09 43751739223 68.46 68.46 43751739223

31
top30/20250519/top30-av-20250519-144000.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
이뮨온시아,424870,1,7010,2,3410,94.72,184228366,0,73004309,184228366,94.72,0.00,252.35,252.35,1296934023035,253.43,253.43,1296934023035
KODEX 200선물인버스2X,252670,2,2080,2,60,2.97,94393701,72353664,624200000,94393701,2.97,130.46,15.12,15.12,194486329506,14.98,14.98,194486329506
메디콕스,054180,3,230,2,3,1.32,68317404,2928354,82878283,68317404,1.32,2332.96,82.43,82.43,16890180666,88.61,88.61,16890180666
하림,136480,4,3820,2,785,25.86,67050404,386059,106209702,67050404,25.86,9999.99,63.13,63.13,243487168941,60.01,60.01,243487168941
랩지노믹스,084650,5,2510,2,365,17.02,50903722,954784,74239990,50903722,17.02,5331.44,68.57,68.57,127581139621,68.47,68.47,127581139621
휴마시스,205470,6,1458,2,152,11.64,39465528,839135,129375009,39465528,11.64,4703.12,30.50,30.50,59437468134,31.51,31.51,59437468134
원익홀딩스,030530,7,5550,2,965,21.05,38753615,6691608,77237981,38753615,21.05,579.14,50.17,50.17,205145045448,47.86,47.86,205145045448
KODEX 코스닥150레버리지,233740,8,6530,5,-310,-4.53,33753435,29002272,271800000,33753435,-4.53,116.38,12.42,12.42,222523540202,12.54,12.54,222523540202
네오이뮨텍,950220,9,1548,2,263,20.47,31637879,1126569,98867465,31637879,20.47,2808.34,32.00,32.00,47022885808,30.72,30.72,47022885808
SDN,099220,10,1502,3,0,0.00,29044774,14708236,63779190,29044774,0.00,197.47,45.54,45.54,47689221664,49.78,49.78,47689221664
KODEX 코스닥150선물인버스,251340,11,4065,2,100,2.52,25943314,17335492,60400000,25943314,2.52,149.65,42.95,42.95,104953353273,42.75,42.75,104953353273
마니커,027740,12,1110,1,256,29.98,25158108,90421,63511228,25158108,29.98,9999.99,39.61,39.61,27579554218,39.12,39.12,27579554218
LK삼양,225190,13,2710,2,215,8.62,23126401,2628378,50748440,23126401,8.62,879.87,45.57,45.57,63441149339,46.13,46.13,63441149339
대성파인텍,104040,14,1145,2,43,3.90,20673178,5904052,47224987,20673178,3.90,350.15,43.78,43.78,25906598065,47.91,47.91,25906598065
티씨머티리얼즈,125020,15,6190,2,250,4.21,19845863,6826636,34227815,19845863,4.21,290.71,57.98,57.98,124343340275,58.69,58.69,124343340275
센코,347000,16,2685,5,-75,-2.72,19429331,28855868,33004976,19429331,-2.72,67.33,58.87,58.87,55917051537,63.10,63.10,55917051537
KODEX 인버스,114800,17,4365,2,60,1.39,18136188,9478715,131000000,18136188,1.39,191.34,13.84,13.84,78848335936,13.79,13.79,78848335936
넥스트아이,137940,18,802,5,-246,-23.47,17281954,15323373,85368992,17281954,-23.47,112.78,20.24,20.24,16048214598,23.44,23.44,16048214598
진원생명과학,011000,19,2510,2,295,13.32,16263239,1300844,80039035,16263239,13.32,1250.21,20.32,20.32,42425731564,21.12,21.12,42425731564
KODEX 레버리지,122630,20,16170,5,-465,-2.80,13189927,11307074,138400000,13189927,-2.80,116.65,9.53,9.53,214861231405,9.60,9.60,214861231405
메이슨캐피탈,021880,21,396,5,-62,-13.54,12936992,145515120,152184408,12936992,-13.54,8.89,8.50,8.50,5472415428,9.08,9.08,5472415428
우리기술,032820,22,2015,5,-45,-2.18,12910026,73062896,164677432,12910026,-2.18,17.67,7.84,7.84,26636017900,8.03,8.03,26636017900
유니슨,018000,23,1740,2,50,2.96,12580079,2849669,168635226,12580079,2.96,441.46,7.46,7.46,23260503539,7.93,7.93,23260503539
KODEX 2차전지산업레버리지,462330,24,737,3,0,0.00,12398723,29907910,236900000,12398723,0.00,41.46,5.23,5.23,9258200876,5.30,5.30,9258200876
케이바이오,038530,25,259,2,4,1.57,11853473,517944,115714347,11853473,1.57,2288.56,10.24,10.24,3236170060,10.80,10.80,3236170060
파루,043200,26,888,5,-97,-9.85,11667026,27996800,41804315,11667026,-9.85,41.67,27.91,27.91,11866814705,31.97,31.97,11866814705
마니커에프앤지,195500,27,4020,2,565,16.35,11604630,79165,15978000,11604630,16.35,9999.99,72.63,72.63,46041651221,71.68,71.68,46041651221
체리부로,066360,28,1015,1,234,29.96,11466212,61471,47952015,11466212,29.96,9999.99,23.91,23.91,11070811144,22.75,22.75,11070811144
한싹,430690,29,6130,2,130,2.17,11276466,553608,10895327,11276466,2.17,2036.90,103.50,103.50,74220513680,111.13,111.13,74220513680
수젠텍,253840,30,7050,2,1540,27.95,11134523,137934,16743200,11134523,27.95,8072.36,66.50,66.50,75952428185,64.34,64.34,75952428185
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7010 2 3410 94.72 184228366 0 73004309 184228366 94.72 0.00 252.35 252.35 1296934023035 253.43 253.43 1296934023035
3 KODEX 200선물인버스2X 252670 2 2080 2 60 2.97 94393701 72353664 624200000 94393701 2.97 130.46 15.12 15.12 194486329506 14.98 14.98 194486329506
4 메디콕스 054180 3 230 2 3 1.32 68317404 2928354 82878283 68317404 1.32 2332.96 82.43 82.43 16890180666 88.61 88.61 16890180666
5 하림 136480 4 3820 2 785 25.86 67050404 386059 106209702 67050404 25.86 9999.99 63.13 63.13 243487168941 60.01 60.01 243487168941
6 랩지노믹스 084650 5 2510 2 365 17.02 50903722 954784 74239990 50903722 17.02 5331.44 68.57 68.57 127581139621 68.47 68.47 127581139621
7 휴마시스 205470 6 1458 2 152 11.64 39465528 839135 129375009 39465528 11.64 4703.12 30.50 30.50 59437468134 31.51 31.51 59437468134
8 원익홀딩스 030530 7 5550 2 965 21.05 38753615 6691608 77237981 38753615 21.05 579.14 50.17 50.17 205145045448 47.86 47.86 205145045448
9 KODEX 코스닥150레버리지 233740 8 6530 5 -310 -4.53 33753435 29002272 271800000 33753435 -4.53 116.38 12.42 12.42 222523540202 12.54 12.54 222523540202
10 네오이뮨텍 950220 9 1548 2 263 20.47 31637879 1126569 98867465 31637879 20.47 2808.34 32.00 32.00 47022885808 30.72 30.72 47022885808
11 SDN 099220 10 1502 3 0 0.00 29044774 14708236 63779190 29044774 0.00 197.47 45.54 45.54 47689221664 49.78 49.78 47689221664
12 KODEX 코스닥150선물인버스 251340 11 4065 2 100 2.52 25943314 17335492 60400000 25943314 2.52 149.65 42.95 42.95 104953353273 42.75 42.75 104953353273
13 마니커 027740 12 1110 1 256 29.98 25158108 90421 63511228 25158108 29.98 9999.99 39.61 39.61 27579554218 39.12 39.12 27579554218
14 LK삼양 225190 13 2710 2 215 8.62 23126401 2628378 50748440 23126401 8.62 879.87 45.57 45.57 63441149339 46.13 46.13 63441149339
15 대성파인텍 104040 14 1145 2 43 3.90 20673178 5904052 47224987 20673178 3.90 350.15 43.78 43.78 25906598065 47.91 47.91 25906598065
16 티씨머티리얼즈 125020 15 6190 2 250 4.21 19845863 6826636 34227815 19845863 4.21 290.71 57.98 57.98 124343340275 58.69 58.69 124343340275
17 센코 347000 16 2685 5 -75 -2.72 19429331 28855868 33004976 19429331 -2.72 67.33 58.87 58.87 55917051537 63.10 63.10 55917051537
18 KODEX 인버스 114800 17 4365 2 60 1.39 18136188 9478715 131000000 18136188 1.39 191.34 13.84 13.84 78848335936 13.79 13.79 78848335936
19 넥스트아이 137940 18 802 5 -246 -23.47 17281954 15323373 85368992 17281954 -23.47 112.78 20.24 20.24 16048214598 23.44 23.44 16048214598
20 진원생명과학 011000 19 2510 2 295 13.32 16263239 1300844 80039035 16263239 13.32 1250.21 20.32 20.32 42425731564 21.12 21.12 42425731564
21 KODEX 레버리지 122630 20 16170 5 -465 -2.80 13189927 11307074 138400000 13189927 -2.80 116.65 9.53 9.53 214861231405 9.60 9.60 214861231405
22 메이슨캐피탈 021880 21 396 5 -62 -13.54 12936992 145515120 152184408 12936992 -13.54 8.89 8.50 8.50 5472415428 9.08 9.08 5472415428
23 우리기술 032820 22 2015 5 -45 -2.18 12910026 73062896 164677432 12910026 -2.18 17.67 7.84 7.84 26636017900 8.03 8.03 26636017900
24 유니슨 018000 23 1740 2 50 2.96 12580079 2849669 168635226 12580079 2.96 441.46 7.46 7.46 23260503539 7.93 7.93 23260503539
25 KODEX 2차전지산업레버리지 462330 24 737 3 0 0.00 12398723 29907910 236900000 12398723 0.00 41.46 5.23 5.23 9258200876 5.30 5.30 9258200876
26 케이바이오 038530 25 259 2 4 1.57 11853473 517944 115714347 11853473 1.57 2288.56 10.24 10.24 3236170060 10.80 10.80 3236170060
27 파루 043200 26 888 5 -97 -9.85 11667026 27996800 41804315 11667026 -9.85 41.67 27.91 27.91 11866814705 31.97 31.97 11866814705
28 마니커에프앤지 195500 27 4020 2 565 16.35 11604630 79165 15978000 11604630 16.35 9999.99 72.63 72.63 46041651221 71.68 71.68 46041651221
29 체리부로 066360 28 1015 1 234 29.96 11466212 61471 47952015 11466212 29.96 9999.99 23.91 23.91 11070811144 22.75 22.75 11070811144
30 한싹 430690 29 6130 2 130 2.17 11276466 553608 10895327 11276466 2.17 2036.90 103.50 103.50 74220513680 111.13 111.13 74220513680
31 수젠텍 253840 30 7050 2 1540 27.95 11134523 137934 16743200 11134523 27.95 8072.36 66.50 66.50 75952428185 64.34 64.34 75952428185

31
top30/20250519/top30-av-20250519-145000.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
이뮨온시아,424870,1,7020,2,3420,95.00,186015962,0,73004309,186015962,95.00,0.00,254.80,254.80,1309487135390,255.51,255.51,1309487135390
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,99887778,72353664,624200000,99887778,2.48,138.05,16.00,16.00,205860040966,15.93,15.93,205860040966
메디콕스,054180,3,225,5,-2,-0.88,69259104,2928354,82878283,69259104,-0.88,2365.12,83.57,83.57,17105077153,91.73,91.73,17105077153
하림,136480,4,3860,2,825,27.18,68800629,386059,106209702,68800629,27.18,9999.99,64.78,64.78,250219086494,61.03,61.03,250219086494
랩지노믹스,084650,5,2545,2,400,18.65,51340850,954784,74239990,51340850,18.65,5377.22,69.16,69.16,128688733091,68.11,68.11,128688733091
원익홀딩스,030530,6,5440,2,855,18.65,41699009,6691608,77237981,41699009,18.65,623.15,53.99,53.99,221177187003,52.64,52.64,221177187003
휴마시스,205470,7,1465,2,159,12.17,39749361,839135,129375009,39749361,12.17,4736.94,30.72,30.72,59853732357,31.58,31.58,59853732357
KODEX 코스닥150레버리지,233740,8,6545,5,-295,-4.31,34227089,29002272,271800000,34227089,-4.31,118.02,12.59,12.59,225622207534,12.68,12.68,225622207534
네오이뮨텍,950220,9,1501,2,216,16.81,32583851,1126569,98867465,32583851,16.81,2892.31,32.96,32.96,48472951311,32.66,32.66,48472951311
SDN,099220,10,1492,5,-10,-0.67,29311346,14708236,63779190,29311346,-0.67,199.29,45.96,45.96,48087528362,50.53,50.53,48087528362
KODEX 코스닥150선물인버스,251340,11,4060,2,95,2.40,26496938,17335492,60400000,26496938,2.40,152.85,43.87,43.87,107200855640,43.72,43.72,107200855640
마니커,027740,12,1110,1,256,29.98,25162825,90421,63511228,25162825,29.98,9999.99,39.62,39.62,27584790088,39.13,39.13,27584790088
LK삼양,225190,13,2720,2,225,9.02,23432651,2628378,50748440,23432651,9.02,891.53,46.17,46.17,64265989623,46.56,46.56,64265989623
티씨머티리얼즈,125020,14,6290,2,350,5.89,20866744,6826636,34227815,20866744,5.89,305.67,60.96,60.96,130708434755,60.71,60.71,130708434755
대성파인텍,104040,15,1145,2,43,3.90,20716601,5904052,47224987,20716601,3.90,350.89,43.87,43.87,25956331209,48.00,48.00,25956331209
센코,347000,16,2660,5,-100,-3.62,19514988,28855868,33004976,19514988,-3.62,67.63,59.13,59.13,56145404157,63.95,63.95,56145404157
KODEX 인버스,114800,17,4357,2,52,1.21,18380303,9478715,131000000,18380303,1.21,193.91,14.03,14.03,79912371556,14.00,14.00,79912371556
넥스트아이,137940,18,791,5,-257,-24.52,17761038,15323373,85368992,17761038,-24.52,115.91,20.81,20.81,16425722218,24.32,24.32,16425722218
진원생명과학,011000,19,2525,2,310,14.00,16455265,1300844,80039035,16455265,14.00,1264.97,20.56,20.56,42912464392,21.23,21.23,42912464392
KODEX 레버리지,122630,20,16215,5,-420,-2.52,13823274,11307074,138400000,13823274,-2.52,122.25,9.99,9.99,225126844173,10.03,10.03,225126844173
우리기술,032820,21,2025,5,-35,-1.70,13085949,73062896,164677432,13085949,-1.70,17.91,7.95,7.95,26992388046,8.09,8.09,26992388046
메이슨캐피탈,021880,22,396,5,-62,-13.54,12987471,145515120,152184408,12987471,-13.54,8.93,8.53,8.53,5492379432,9.11,9.11,5492379432
KODEX 2차전지산업레버리지,462330,23,738,2,1,0.14,12769433,29907910,236900000,12769433,0.14,42.70,5.39,5.39,9531728409,5.45,5.45,9531728409
유니슨,018000,24,1752,2,62,3.67,12633594,2849669,168635226,12633594,3.67,443.34,7.49,7.49,23353853756,7.90,7.90,23353853756
케이바이오,038530,25,255,3,0,0.00,12106402,517944,115714347,12106402,0.00,2337.40,10.46,10.46,3300690961,11.19,11.19,3300690961
마니커에프앤지,195500,26,4035,2,580,16.79,12032353,79165,15978000,12032353,16.79,9999.99,75.31,75.31,47778320813,74.11,74.11,47778320813
파루,043200,27,877,5,-108,-10.96,11820814,27996800,41804315,11820814,-10.96,42.22,28.28,28.28,12002283934,32.74,32.74,12002283934
체리부로,066360,28,1015,1,234,29.96,11466245,61471,47952015,11466245,29.96,9999.99,23.91,23.91,11070844639,22.75,22.75,11070844639
한싹,430690,29,6100,2,100,1.67,11308110,553608,10895327,11308110,1.67,2042.62,103.79,103.79,74413457550,111.96,111.96,74413457550
수젠텍,253840,30,7120,2,1610,29.22,11258945,137934,16743200,11258945,29.22,8162.56,67.24,67.24,76837288290,64.45,64.45,76837288290
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7020 2 3420 95.00 186015962 0 73004309 186015962 95.00 0.00 254.80 254.80 1309487135390 255.51 255.51 1309487135390
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 99887778 72353664 624200000 99887778 2.48 138.05 16.00 16.00 205860040966 15.93 15.93 205860040966
4 메디콕스 054180 3 225 5 -2 -0.88 69259104 2928354 82878283 69259104 -0.88 2365.12 83.57 83.57 17105077153 91.73 91.73 17105077153
5 하림 136480 4 3860 2 825 27.18 68800629 386059 106209702 68800629 27.18 9999.99 64.78 64.78 250219086494 61.03 61.03 250219086494
6 랩지노믹스 084650 5 2545 2 400 18.65 51340850 954784 74239990 51340850 18.65 5377.22 69.16 69.16 128688733091 68.11 68.11 128688733091
7 원익홀딩스 030530 6 5440 2 855 18.65 41699009 6691608 77237981 41699009 18.65 623.15 53.99 53.99 221177187003 52.64 52.64 221177187003
8 휴마시스 205470 7 1465 2 159 12.17 39749361 839135 129375009 39749361 12.17 4736.94 30.72 30.72 59853732357 31.58 31.58 59853732357
9 KODEX 코스닥150레버리지 233740 8 6545 5 -295 -4.31 34227089 29002272 271800000 34227089 -4.31 118.02 12.59 12.59 225622207534 12.68 12.68 225622207534
10 네오이뮨텍 950220 9 1501 2 216 16.81 32583851 1126569 98867465 32583851 16.81 2892.31 32.96 32.96 48472951311 32.66 32.66 48472951311
11 SDN 099220 10 1492 5 -10 -0.67 29311346 14708236 63779190 29311346 -0.67 199.29 45.96 45.96 48087528362 50.53 50.53 48087528362
12 KODEX 코스닥150선물인버스 251340 11 4060 2 95 2.40 26496938 17335492 60400000 26496938 2.40 152.85 43.87 43.87 107200855640 43.72 43.72 107200855640
13 마니커 027740 12 1110 1 256 29.98 25162825 90421 63511228 25162825 29.98 9999.99 39.62 39.62 27584790088 39.13 39.13 27584790088
14 LK삼양 225190 13 2720 2 225 9.02 23432651 2628378 50748440 23432651 9.02 891.53 46.17 46.17 64265989623 46.56 46.56 64265989623
15 티씨머티리얼즈 125020 14 6290 2 350 5.89 20866744 6826636 34227815 20866744 5.89 305.67 60.96 60.96 130708434755 60.71 60.71 130708434755
16 대성파인텍 104040 15 1145 2 43 3.90 20716601 5904052 47224987 20716601 3.90 350.89 43.87 43.87 25956331209 48.00 48.00 25956331209
17 센코 347000 16 2660 5 -100 -3.62 19514988 28855868 33004976 19514988 -3.62 67.63 59.13 59.13 56145404157 63.95 63.95 56145404157
18 KODEX 인버스 114800 17 4357 2 52 1.21 18380303 9478715 131000000 18380303 1.21 193.91 14.03 14.03 79912371556 14.00 14.00 79912371556
19 넥스트아이 137940 18 791 5 -257 -24.52 17761038 15323373 85368992 17761038 -24.52 115.91 20.81 20.81 16425722218 24.32 24.32 16425722218
20 진원생명과학 011000 19 2525 2 310 14.00 16455265 1300844 80039035 16455265 14.00 1264.97 20.56 20.56 42912464392 21.23 21.23 42912464392
21 KODEX 레버리지 122630 20 16215 5 -420 -2.52 13823274 11307074 138400000 13823274 -2.52 122.25 9.99 9.99 225126844173 10.03 10.03 225126844173
22 우리기술 032820 21 2025 5 -35 -1.70 13085949 73062896 164677432 13085949 -1.70 17.91 7.95 7.95 26992388046 8.09 8.09 26992388046
23 메이슨캐피탈 021880 22 396 5 -62 -13.54 12987471 145515120 152184408 12987471 -13.54 8.93 8.53 8.53 5492379432 9.11 9.11 5492379432
24 KODEX 2차전지산업레버리지 462330 23 738 2 1 0.14 12769433 29907910 236900000 12769433 0.14 42.70 5.39 5.39 9531728409 5.45 5.45 9531728409
25 유니슨 018000 24 1752 2 62 3.67 12633594 2849669 168635226 12633594 3.67 443.34 7.49 7.49 23353853756 7.90 7.90 23353853756
26 케이바이오 038530 25 255 3 0 0.00 12106402 517944 115714347 12106402 0.00 2337.40 10.46 10.46 3300690961 11.19 11.19 3300690961
27 마니커에프앤지 195500 26 4035 2 580 16.79 12032353 79165 15978000 12032353 16.79 9999.99 75.31 75.31 47778320813 74.11 74.11 47778320813
28 파루 043200 27 877 5 -108 -10.96 11820814 27996800 41804315 11820814 -10.96 42.22 28.28 28.28 12002283934 32.74 32.74 12002283934
29 체리부로 066360 28 1015 1 234 29.96 11466245 61471 47952015 11466245 29.96 9999.99 23.91 23.91 11070844639 22.75 22.75 11070844639
30 한싹 430690 29 6100 2 100 1.67 11308110 553608 10895327 11308110 1.67 2042.62 103.79 103.79 74413457550 111.96 111.96 74413457550
31 수젠텍 253840 30 7120 2 1610 29.22 11258945 137934 16743200 11258945 29.22 8162.56 67.24 67.24 76837288290 64.45 64.45 76837288290

31
top30/20250519/top30-av-20250519-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7040,2,3440,95.56,187244375,0,73004309,187244375,95.56,0.00,256.48,256.48,1318139253295,256.47,256.47,1318139253295
KODEX 200선물인버스2X,252670,2,2067,2,47,2.33,100607911,72353664,624200000,100607911,2.33,139.05,16.12,16.12,207350101900,16.07,16.07,207350101900
하림,136480,3,3795,2,760,25.04,70479129,386059,106209702,70479129,25.04,9999.99,66.36,66.36,256639420371,63.67,63.67,256639420371
메디콕스,054180,4,226,5,-1,-0.44,69918806,2928354,82878283,69918806,-0.44,2387.65,84.36,84.36,17253980676,92.12,92.12,17253980676
랩지노믹스,084650,5,2620,2,475,22.14,52590395,954784,74239990,52590395,22.14,5508.09,70.84,70.84,131923324695,67.82,67.82,131923324695
원익홀딩스,030530,6,5290,2,705,15.38,44667915,6691608,77237981,44667915,15.38,667.52,57.83,57.83,237348751058,58.09,58.09,237348751058
휴마시스,205470,7,1485,2,179,13.71,40007345,839135,129375009,40007345,13.71,4767.69,30.92,30.92,60235489649,31.35,31.35,60235489649
KODEX 코스닥150레버리지,233740,8,6550,5,-290,-4.24,34674396,29002272,271800000,34674396,-4.24,119.56,12.76,12.76,228552943259,12.84,12.84,228552943259
네오이뮨텍,950220,9,1560,2,275,21.40,33170522,1126569,98867465,33170522,21.40,2944.38,33.55,33.55,49375991894,32.01,32.01,49375991894
SDN,099220,10,1488,5,-14,-0.93,29459009,14708236,63779190,29459009,-0.93,200.29,46.19,46.19,48307370356,50.90,50.90,48307370356
KODEX 코스닥150선물인버스,251340,11,4055,2,90,2.27,27122175,17335492,60400000,27122175,2.27,156.45,44.90,44.90,109736173082,44.80,44.80,109736173082
마니커,027740,12,1110,1,256,29.98,25171194,90421,63511228,25171194,29.98,9999.99,39.63,39.63,27594079678,39.14,39.14,27594079678
LK삼양,225190,13,2685,2,190,7.62,23644086,2628378,50748440,23644086,7.62,899.57,46.59,46.59,64835224595,47.58,47.58,64835224595
티씨머티리얼즈,125020,14,6210,2,270,4.55,21276093,6826636,34227815,21276093,4.55,311.66,62.16,62.16,133268399140,62.70,62.70,133268399140
대성파인텍,104040,15,1136,2,34,3.09,20789497,5904052,47224987,20789497,3.09,352.12,44.02,44.02,26039111877,48.54,48.54,26039111877
센코,347000,16,2625,5,-135,-4.89,19595274,28855868,33004976,19595274,-4.89,67.91,59.37,59.37,56357815958,65.05,65.05,56357815958
넥스트아이,137940,17,756,5,-292,-27.86,18825559,15323373,85368992,18825559,-27.86,122.86,22.05,22.05,17242804199,26.72,26.72,17242804199
KODEX 인버스,114800,18,4355,2,50,1.16,18564392,9478715,131000000,18564392,1.16,195.85,14.17,14.17,80714183742,14.15,14.15,80714183742
진원생명과학,011000,19,2530,2,315,14.22,16630906,1300844,80039035,16630906,14.22,1278.47,20.78,20.78,43357688132,21.41,21.41,43357688132
KODEX 레버리지,122630,20,16215,5,-420,-2.52,13948343,11307074,138400000,13948343,-2.52,123.36,10.08,10.08,227155393118,10.12,10.12,227155393118
우리기술,032820,21,2030,5,-30,-1.46,13179314,73062896,164677432,13179314,-1.46,18.04,8.00,8.00,27181185817,8.13,8.13,27181185817
메이슨캐피탈,021880,22,396,5,-62,-13.54,13100014,145515120,152184408,13100014,-13.54,9.00,8.61,8.61,5536753215,9.19,9.19,5536753215
KODEX 2차전지산업레버리지,462330,23,737,3,0,0.00,12936823,29907910,236900000,12936823,0.00,43.26,5.46,5.46,9655161676,5.53,5.53,9655161676
유니슨,018000,24,1741,2,51,3.02,12660084,2849669,168635226,12660084,3.02,444.27,7.51,7.51,23400046984,7.97,7.97,23400046984
마니커에프앤지,195500,25,3990,2,535,15.48,12274787,79165,15978000,12274787,15.48,9999.99,76.82,76.82,48751406535,76.47,76.47,48751406535
케이바이오,038530,26,257,2,2,0.78,12129723,517944,115714347,12129723,0.78,2341.90,10.48,10.48,3306656618,11.12,11.12,3306656618
파루,043200,27,884,5,-101,-10.25,11915567,27996800,41804315,11915567,-10.25,42.56,28.50,28.50,12084999991,32.70,32.70,12084999991
체리부로,066360,28,1015,1,234,29.96,11468543,61471,47952015,11468543,29.96,9999.99,23.92,23.92,11073177109,22.75,22.75,11073177109
수젠텍,253840,29,7160,1,1650,29.95,11387942,137934,16743200,11387942,29.95,8256.08,68.02,68.02,77760035400,64.86,64.86,77760035400
한싹,430690,30,6070,2,70,1.17,11372734,553608,10895327,11372734,1.17,2054.29,104.38,104.38,74805650740,113.11,113.11,74805650740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7040 2 3440 95.56 187244375 0 73004309 187244375 95.56 0.00 256.48 256.48 1318139253295 256.47 256.47 1318139253295
3 KODEX 200선물인버스2X 252670 2 2067 2 47 2.33 100607911 72353664 624200000 100607911 2.33 139.05 16.12 16.12 207350101900 16.07 16.07 207350101900
4 하림 136480 3 3795 2 760 25.04 70479129 386059 106209702 70479129 25.04 9999.99 66.36 66.36 256639420371 63.67 63.67 256639420371
5 메디콕스 054180 4 226 5 -1 -0.44 69918806 2928354 82878283 69918806 -0.44 2387.65 84.36 84.36 17253980676 92.12 92.12 17253980676
6 랩지노믹스 084650 5 2620 2 475 22.14 52590395 954784 74239990 52590395 22.14 5508.09 70.84 70.84 131923324695 67.82 67.82 131923324695
7 원익홀딩스 030530 6 5290 2 705 15.38 44667915 6691608 77237981 44667915 15.38 667.52 57.83 57.83 237348751058 58.09 58.09 237348751058
8 휴마시스 205470 7 1485 2 179 13.71 40007345 839135 129375009 40007345 13.71 4767.69 30.92 30.92 60235489649 31.35 31.35 60235489649
9 KODEX 코스닥150레버리지 233740 8 6550 5 -290 -4.24 34674396 29002272 271800000 34674396 -4.24 119.56 12.76 12.76 228552943259 12.84 12.84 228552943259
10 네오이뮨텍 950220 9 1560 2 275 21.40 33170522 1126569 98867465 33170522 21.40 2944.38 33.55 33.55 49375991894 32.01 32.01 49375991894
11 SDN 099220 10 1488 5 -14 -0.93 29459009 14708236 63779190 29459009 -0.93 200.29 46.19 46.19 48307370356 50.90 50.90 48307370356
12 KODEX 코스닥150선물인버스 251340 11 4055 2 90 2.27 27122175 17335492 60400000 27122175 2.27 156.45 44.90 44.90 109736173082 44.80 44.80 109736173082
13 마니커 027740 12 1110 1 256 29.98 25171194 90421 63511228 25171194 29.98 9999.99 39.63 39.63 27594079678 39.14 39.14 27594079678
14 LK삼양 225190 13 2685 2 190 7.62 23644086 2628378 50748440 23644086 7.62 899.57 46.59 46.59 64835224595 47.58 47.58 64835224595
15 티씨머티리얼즈 125020 14 6210 2 270 4.55 21276093 6826636 34227815 21276093 4.55 311.66 62.16 62.16 133268399140 62.70 62.70 133268399140
16 대성파인텍 104040 15 1136 2 34 3.09 20789497 5904052 47224987 20789497 3.09 352.12 44.02 44.02 26039111877 48.54 48.54 26039111877
17 센코 347000 16 2625 5 -135 -4.89 19595274 28855868 33004976 19595274 -4.89 67.91 59.37 59.37 56357815958 65.05 65.05 56357815958
18 넥스트아이 137940 17 756 5 -292 -27.86 18825559 15323373 85368992 18825559 -27.86 122.86 22.05 22.05 17242804199 26.72 26.72 17242804199
19 KODEX 인버스 114800 18 4355 2 50 1.16 18564392 9478715 131000000 18564392 1.16 195.85 14.17 14.17 80714183742 14.15 14.15 80714183742
20 진원생명과학 011000 19 2530 2 315 14.22 16630906 1300844 80039035 16630906 14.22 1278.47 20.78 20.78 43357688132 21.41 21.41 43357688132
21 KODEX 레버리지 122630 20 16215 5 -420 -2.52 13948343 11307074 138400000 13948343 -2.52 123.36 10.08 10.08 227155393118 10.12 10.12 227155393118
22 우리기술 032820 21 2030 5 -30 -1.46 13179314 73062896 164677432 13179314 -1.46 18.04 8.00 8.00 27181185817 8.13 8.13 27181185817
23 메이슨캐피탈 021880 22 396 5 -62 -13.54 13100014 145515120 152184408 13100014 -13.54 9.00 8.61 8.61 5536753215 9.19 9.19 5536753215
24 KODEX 2차전지산업레버리지 462330 23 737 3 0 0.00 12936823 29907910 236900000 12936823 0.00 43.26 5.46 5.46 9655161676 5.53 5.53 9655161676
25 유니슨 018000 24 1741 2 51 3.02 12660084 2849669 168635226 12660084 3.02 444.27 7.51 7.51 23400046984 7.97 7.97 23400046984
26 마니커에프앤지 195500 25 3990 2 535 15.48 12274787 79165 15978000 12274787 15.48 9999.99 76.82 76.82 48751406535 76.47 76.47 48751406535
27 케이바이오 038530 26 257 2 2 0.78 12129723 517944 115714347 12129723 0.78 2341.90 10.48 10.48 3306656618 11.12 11.12 3306656618
28 파루 043200 27 884 5 -101 -10.25 11915567 27996800 41804315 11915567 -10.25 42.56 28.50 28.50 12084999991 32.70 32.70 12084999991
29 체리부로 066360 28 1015 1 234 29.96 11468543 61471 47952015 11468543 29.96 9999.99 23.92 23.92 11073177109 22.75 22.75 11073177109
30 수젠텍 253840 29 7160 1 1650 29.95 11387942 137934 16743200 11387942 29.95 8256.08 68.02 68.02 77760035400 64.86 64.86 77760035400
31 한싹 430690 30 6070 2 70 1.17 11372734 553608 10895327 11372734 1.17 2054.29 104.38 104.38 74805650740 113.11 113.11 74805650740

31
top30/20250519/top30-av-20250519-151000.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
이뮨온시아,424870,1,7310,2,3710,103.06,191178582,0,73004309,191178582,103.06,0.00,261.87,261.87,1346511141460,252.32,252.32,1346511141460
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,102337499,72353664,624200000,102337499,2.48,141.44,16.39,16.39,210930198234,16.32,16.32,210930198234
메디콕스,054180,3,212,5,-15,-6.61,72977776,2928354,82878283,72977776,-6.61,2492.11,88.05,88.05,17902189499,101.89,101.89,17902189499
하림,136480,4,3755,2,720,23.72,72395363,386059,106209702,72395363,23.72,9999.99,68.16,68.16,263839546498,66.16,66.16,263839546498
랩지노믹스,084650,5,2590,2,445,20.75,53718839,954784,74239990,53718839,20.75,5626.28,72.36,72.36,134849356987,70.13,70.13,134849356987
원익홀딩스,030530,6,5250,2,665,14.50,46697781,6691608,77237981,46697781,14.50,697.86,60.46,60.46,248032298558,61.17,61.17,248032298558
휴마시스,205470,7,1511,2,205,15.70,40627828,839135,129375009,40627828,15.70,4841.63,31.40,31.40,61165024360,31.29,31.29,61165024360
KODEX 코스닥150레버리지,233740,8,6585,5,-255,-3.73,35329795,29002272,271800000,35329795,-3.73,121.82,13.00,13.00,232857281619,13.01,13.01,232857281619
네오이뮨텍,950220,9,1619,2,334,25.99,35220060,1126569,98867465,35220060,25.99,3126.31,35.62,35.62,52683998233,32.91,32.91,52683998233
SDN,099220,10,1486,5,-16,-1.07,29662182,14708236,63779190,29662182,-1.07,201.67,46.51,46.51,48609474576,51.29,51.29,48609474576
KODEX 코스닥150선물인버스,251340,11,4045,2,80,2.02,27803898,17335492,60400000,27803898,2.02,160.39,46.03,46.03,112497613065,46.05,46.05,112497613065
마니커,027740,12,1110,1,256,29.98,25175553,90421,63511228,25175553,29.98,9999.99,39.64,39.64,27598918168,39.15,39.15,27598918168
LK삼양,225190,13,2640,2,145,5.81,24097429,2628378,50748440,24097429,5.81,916.82,47.48,47.48,66043704015,49.30,49.30,66043704015
티씨머티리얼즈,125020,14,6115,2,175,2.95,21554805,6826636,34227815,21554805,2.95,315.75,62.97,62.97,134980435460,64.49,64.49,134980435460
대성파인텍,104040,15,1138,2,36,3.27,20887733,5904052,47224987,20887733,3.27,353.79,44.23,44.23,26150083587,48.66,48.66,26150083587
넥스트아이,137940,16,745,5,-303,-28.91,20145905,15323373,85368992,20145905,-28.91,131.47,23.60,23.60,18221856206,28.65,28.65,18221856206
센코,347000,17,2675,5,-85,-3.08,19687223,28855868,33004976,19687223,-3.08,68.23,59.65,59.65,56603616688,64.11,64.11,56603616688
KODEX 인버스,114800,18,4355,2,50,1.16,18809617,9478715,131000000,18809617,1.16,198.44,14.36,14.36,81782131189,14.34,14.34,81782131189
진원생명과학,011000,19,2530,2,315,14.22,16743415,1300844,80039035,16743415,14.22,1287.12,20.92,20.92,43642365440,21.55,21.55,43642365440
KODEX 레버리지,122630,20,16225,5,-410,-2.46,14183410,11307074,138400000,14183410,-2.46,125.44,10.25,10.25,230969156907,10.29,10.29,230969156907
우리기술,032820,21,2025,5,-35,-1.70,13405244,73062896,164677432,13405244,-1.70,18.35,8.14,8.14,27638934978,8.29,8.29,27638934978
KODEX 2차전지산업레버리지,462330,22,741,2,4,0.54,13368044,29907910,236900000,13368044,0.54,44.70,5.64,5.64,9974141203,5.68,5.68,9974141203
메이슨캐피탈,021880,23,401,5,-57,-12.45,13263897,145515120,152184408,13263897,-12.45,9.12,8.72,8.72,5602045723,9.18,9.18,5602045723
유니슨,018000,24,1748,2,58,3.43,12721502,2849669,168635226,12721502,3.43,446.42,7.54,7.54,23507295747,7.97,7.97,23507295747
마니커에프앤지,195500,25,3915,2,460,13.31,12499710,79165,15978000,12499710,13.31,9999.99,78.23,78.23,49638039550,79.35,79.35,49638039550
케이바이오,038530,26,256,2,1,0.39,12235747,517944,115714347,12235747,0.39,2362.37,10.57,10.57,3333677788,11.25,11.25,3333677788
파루,043200,27,871,5,-114,-11.57,11996267,27996800,41804315,11996267,-11.57,42.85,28.70,28.70,12155636961,33.38,33.38,12155636961
체리부로,066360,28,1015,1,234,29.96,11470557,61471,47952015,11470557,29.96,9999.99,23.92,23.92,11075221319,22.76,22.76,11075221319
한싹,430690,29,6090,2,90,1.50,11416209,553608,10895327,11416209,1.50,2062.15,104.78,104.78,75069602670,113.14,113.14,75069602670
수젠텍,253840,30,7160,1,1650,29.95,11396892,137934,16743200,11396892,29.95,8262.57,68.07,68.07,77824117400,64.92,64.92,77824117400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7310 2 3710 103.06 191178582 0 73004309 191178582 103.06 0.00 261.87 261.87 1346511141460 252.32 252.32 1346511141460
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 102337499 72353664 624200000 102337499 2.48 141.44 16.39 16.39 210930198234 16.32 16.32 210930198234
4 메디콕스 054180 3 212 5 -15 -6.61 72977776 2928354 82878283 72977776 -6.61 2492.11 88.05 88.05 17902189499 101.89 101.89 17902189499
5 하림 136480 4 3755 2 720 23.72 72395363 386059 106209702 72395363 23.72 9999.99 68.16 68.16 263839546498 66.16 66.16 263839546498
6 랩지노믹스 084650 5 2590 2 445 20.75 53718839 954784 74239990 53718839 20.75 5626.28 72.36 72.36 134849356987 70.13 70.13 134849356987
7 원익홀딩스 030530 6 5250 2 665 14.50 46697781 6691608 77237981 46697781 14.50 697.86 60.46 60.46 248032298558 61.17 61.17 248032298558
8 휴마시스 205470 7 1511 2 205 15.70 40627828 839135 129375009 40627828 15.70 4841.63 31.40 31.40 61165024360 31.29 31.29 61165024360
9 KODEX 코스닥150레버리지 233740 8 6585 5 -255 -3.73 35329795 29002272 271800000 35329795 -3.73 121.82 13.00 13.00 232857281619 13.01 13.01 232857281619
10 네오이뮨텍 950220 9 1619 2 334 25.99 35220060 1126569 98867465 35220060 25.99 3126.31 35.62 35.62 52683998233 32.91 32.91 52683998233
11 SDN 099220 10 1486 5 -16 -1.07 29662182 14708236 63779190 29662182 -1.07 201.67 46.51 46.51 48609474576 51.29 51.29 48609474576
12 KODEX 코스닥150선물인버스 251340 11 4045 2 80 2.02 27803898 17335492 60400000 27803898 2.02 160.39 46.03 46.03 112497613065 46.05 46.05 112497613065
13 마니커 027740 12 1110 1 256 29.98 25175553 90421 63511228 25175553 29.98 9999.99 39.64 39.64 27598918168 39.15 39.15 27598918168
14 LK삼양 225190 13 2640 2 145 5.81 24097429 2628378 50748440 24097429 5.81 916.82 47.48 47.48 66043704015 49.30 49.30 66043704015
15 티씨머티리얼즈 125020 14 6115 2 175 2.95 21554805 6826636 34227815 21554805 2.95 315.75 62.97 62.97 134980435460 64.49 64.49 134980435460
16 대성파인텍 104040 15 1138 2 36 3.27 20887733 5904052 47224987 20887733 3.27 353.79 44.23 44.23 26150083587 48.66 48.66 26150083587
17 넥스트아이 137940 16 745 5 -303 -28.91 20145905 15323373 85368992 20145905 -28.91 131.47 23.60 23.60 18221856206 28.65 28.65 18221856206
18 센코 347000 17 2675 5 -85 -3.08 19687223 28855868 33004976 19687223 -3.08 68.23 59.65 59.65 56603616688 64.11 64.11 56603616688
19 KODEX 인버스 114800 18 4355 2 50 1.16 18809617 9478715 131000000 18809617 1.16 198.44 14.36 14.36 81782131189 14.34 14.34 81782131189
20 진원생명과학 011000 19 2530 2 315 14.22 16743415 1300844 80039035 16743415 14.22 1287.12 20.92 20.92 43642365440 21.55 21.55 43642365440
21 KODEX 레버리지 122630 20 16225 5 -410 -2.46 14183410 11307074 138400000 14183410 -2.46 125.44 10.25 10.25 230969156907 10.29 10.29 230969156907
22 우리기술 032820 21 2025 5 -35 -1.70 13405244 73062896 164677432 13405244 -1.70 18.35 8.14 8.14 27638934978 8.29 8.29 27638934978
23 KODEX 2차전지산업레버리지 462330 22 741 2 4 0.54 13368044 29907910 236900000 13368044 0.54 44.70 5.64 5.64 9974141203 5.68 5.68 9974141203
24 메이슨캐피탈 021880 23 401 5 -57 -12.45 13263897 145515120 152184408 13263897 -12.45 9.12 8.72 8.72 5602045723 9.18 9.18 5602045723
25 유니슨 018000 24 1748 2 58 3.43 12721502 2849669 168635226 12721502 3.43 446.42 7.54 7.54 23507295747 7.97 7.97 23507295747
26 마니커에프앤지 195500 25 3915 2 460 13.31 12499710 79165 15978000 12499710 13.31 9999.99 78.23 78.23 49638039550 79.35 79.35 49638039550
27 케이바이오 038530 26 256 2 1 0.39 12235747 517944 115714347 12235747 0.39 2362.37 10.57 10.57 3333677788 11.25 11.25 3333677788
28 파루 043200 27 871 5 -114 -11.57 11996267 27996800 41804315 11996267 -11.57 42.85 28.70 28.70 12155636961 33.38 33.38 12155636961
29 체리부로 066360 28 1015 1 234 29.96 11470557 61471 47952015 11470557 29.96 9999.99 23.92 23.92 11075221319 22.76 22.76 11075221319
30 한싹 430690 29 6090 2 90 1.50 11416209 553608 10895327 11416209 1.50 2062.15 104.78 104.78 75069602670 113.14 113.14 75069602670
31 수젠텍 253840 30 7160 1 1650 29.95 11396892 137934 16743200 11396892 29.95 8262.57 68.07 68.07 77824117400 64.92 64.92 77824117400

31
top30/20250519/top30-av-20250519-152000.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
이뮨온시아,424870,1,7470,2,3870,107.50,196145846,0,73004309,196145846,107.50,0.00,268.68,268.68,1383095525105,253.62,253.62,1383095525105
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,103679272,72353664,624200000,103679272,2.48,143.30,16.61,16.61,213705671724,16.54,16.54,213705671724
하림,136480,3,3815,2,780,25.70,77561731,386059,106209702,77561731,25.70,9999.99,73.03,73.03,283623681954,70.00,70.00,283623681954
메디콕스,054180,4,208,5,-19,-8.37,74534434,2928354,82878283,74534434,-8.37,2545.27,89.93,89.93,18225624661,105.73,105.73,18225624661
랩지노믹스,084650,5,2560,2,415,19.35,54916292,954784,74239990,54916292,19.35,5751.70,73.97,73.97,137955217664,72.59,72.59,137955217664
원익홀딩스,030530,6,5260,2,675,14.72,48306331,6691608,77237981,48306331,14.72,721.89,62.54,62.54,256489727408,63.13,63.13,256489727408
휴마시스,205470,7,1487,2,181,13.86,41270425,839135,129375009,41270425,13.86,4918.21,31.90,31.90,62131636957,32.30,32.30,62131636957
네오이뮨텍,950220,8,1574,2,289,22.49,36999436,1126569,98867465,36999436,22.49,3284.26,37.42,37.42,55560142582,35.70,35.70,55560142582
KODEX 코스닥150레버리지,233740,9,6615,5,-225,-3.29,36275338,29002272,271800000,36275338,-3.29,125.08,13.35,13.35,239098996745,13.30,13.30,239098996745
SDN,099220,10,1488,5,-14,-0.93,29840820,14708236,63779190,29840820,-0.93,202.89,46.79,46.79,48875617453,51.50,51.50,48875617453
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,28509057,17335492,60400000,28509057,1.77,164.45,47.20,47.20,115347666257,47.33,47.33,115347666257
마니커,027740,12,1110,1,256,29.98,25180539,90421,63511228,25180539,29.98,9999.99,39.65,39.65,27604452628,39.16,39.16,27604452628
LK삼양,225190,13,2645,2,150,6.01,24431720,2628378,50748440,24431720,6.01,929.54,48.14,48.14,66928627503,49.86,49.86,66928627503
티씨머티리얼즈,125020,14,6070,2,130,2.19,21760980,6826636,34227815,21760980,2.19,318.77,63.58,63.58,136236732660,65.57,65.57,136236732660
대성파인텍,104040,15,1135,2,33,2.99,20958377,5904052,47224987,20958377,2.99,354.98,44.38,44.38,26230432231,48.94,48.94,26230432231
넥스트아이,137940,16,759,5,-289,-27.58,20739167,15323373,85368992,20739167,-27.58,135.34,24.29,24.29,18669079649,28.81,28.81,18669079649
센코,347000,17,2650,5,-110,-3.99,19855618,28855868,33004976,19855618,-3.99,68.81,60.16,60.16,57050410858,65.23,65.23,57050410858
KODEX 인버스,114800,18,4355,2,50,1.16,18971020,9478715,131000000,18971020,1.16,200.14,14.48,14.48,82485011455,14.46,14.46,82485011455
진원생명과학,011000,19,2650,2,435,19.64,17091142,1300844,80039035,17091142,19.64,1313.85,21.35,21.35,44544225894,21.00,21.00,44544225894
KODEX 레버리지,122630,20,16240,5,-395,-2.37,14524897,11307074,138400000,14524897,-2.37,128.46,10.49,10.49,236511822783,10.52,10.52,236511822783
우리기술,032820,21,2025,5,-35,-1.70,13625141,73062896,164677432,13625141,-1.70,18.65,8.27,8.27,28083970605,8.42,8.42,28083970605
KODEX 2차전지산업레버리지,462330,22,740,2,3,0.41,13573024,29907910,236900000,13573024,0.41,45.38,5.73,5.73,10126033113,5.78,5.78,10126033113
메이슨캐피탈,021880,23,403,5,-55,-12.01,13435042,145515120,152184408,13435042,-12.01,9.23,8.83,8.83,5670891178,9.25,9.25,5670891178
마니커에프앤지,195500,24,3910,2,455,13.17,13089488,79165,15978000,13089488,13.17,9999.99,81.92,81.92,51988787222,83.22,83.22,51988787222
유니슨,018000,25,1748,2,58,3.43,12794471,2849669,168635226,12794471,3.43,448.98,7.59,7.59,23634503107,8.02,8.02,23634503107
케이바이오,038530,26,258,2,3,1.18,12295501,517944,115714347,12295501,1.18,2373.91,10.63,10.63,3349078631,11.22,11.22,3349078631
파루,043200,27,886,5,-99,-10.05,12105621,27996800,41804315,12105621,-10.05,43.24,28.96,28.96,12251403229,33.08,33.08,12251403229
체리부로,066360,28,1015,1,234,29.96,12042497,61471,47952015,12042497,29.96,9999.99,25.11,25.11,11650204510,23.94,23.94,11650204510
한싹,430690,29,6100,2,100,1.67,11482501,553608,10895327,11482501,1.67,2074.12,105.39,105.39,75472660290,113.56,113.56,75472660290
수젠텍,253840,30,7160,1,1650,29.95,11402213,137934,16743200,11402213,29.95,8266.43,68.10,68.10,77862215760,64.95,64.95,77862215760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7470 2 3870 107.50 196145846 0 73004309 196145846 107.50 0.00 268.68 268.68 1383095525105 253.62 253.62 1383095525105
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 103679272 72353664 624200000 103679272 2.48 143.30 16.61 16.61 213705671724 16.54 16.54 213705671724
4 하림 136480 3 3815 2 780 25.70 77561731 386059 106209702 77561731 25.70 9999.99 73.03 73.03 283623681954 70.00 70.00 283623681954
5 메디콕스 054180 4 208 5 -19 -8.37 74534434 2928354 82878283 74534434 -8.37 2545.27 89.93 89.93 18225624661 105.73 105.73 18225624661
6 랩지노믹스 084650 5 2560 2 415 19.35 54916292 954784 74239990 54916292 19.35 5751.70 73.97 73.97 137955217664 72.59 72.59 137955217664
7 원익홀딩스 030530 6 5260 2 675 14.72 48306331 6691608 77237981 48306331 14.72 721.89 62.54 62.54 256489727408 63.13 63.13 256489727408
8 휴마시스 205470 7 1487 2 181 13.86 41270425 839135 129375009 41270425 13.86 4918.21 31.90 31.90 62131636957 32.30 32.30 62131636957
9 네오이뮨텍 950220 8 1574 2 289 22.49 36999436 1126569 98867465 36999436 22.49 3284.26 37.42 37.42 55560142582 35.70 35.70 55560142582
10 KODEX 코스닥150레버리지 233740 9 6615 5 -225 -3.29 36275338 29002272 271800000 36275338 -3.29 125.08 13.35 13.35 239098996745 13.30 13.30 239098996745
11 SDN 099220 10 1488 5 -14 -0.93 29840820 14708236 63779190 29840820 -0.93 202.89 46.79 46.79 48875617453 51.50 51.50 48875617453
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 28509057 17335492 60400000 28509057 1.77 164.45 47.20 47.20 115347666257 47.33 47.33 115347666257
13 마니커 027740 12 1110 1 256 29.98 25180539 90421 63511228 25180539 29.98 9999.99 39.65 39.65 27604452628 39.16 39.16 27604452628
14 LK삼양 225190 13 2645 2 150 6.01 24431720 2628378 50748440 24431720 6.01 929.54 48.14 48.14 66928627503 49.86 49.86 66928627503
15 티씨머티리얼즈 125020 14 6070 2 130 2.19 21760980 6826636 34227815 21760980 2.19 318.77 63.58 63.58 136236732660 65.57 65.57 136236732660
16 대성파인텍 104040 15 1135 2 33 2.99 20958377 5904052 47224987 20958377 2.99 354.98 44.38 44.38 26230432231 48.94 48.94 26230432231
17 넥스트아이 137940 16 759 5 -289 -27.58 20739167 15323373 85368992 20739167 -27.58 135.34 24.29 24.29 18669079649 28.81 28.81 18669079649
18 센코 347000 17 2650 5 -110 -3.99 19855618 28855868 33004976 19855618 -3.99 68.81 60.16 60.16 57050410858 65.23 65.23 57050410858
19 KODEX 인버스 114800 18 4355 2 50 1.16 18971020 9478715 131000000 18971020 1.16 200.14 14.48 14.48 82485011455 14.46 14.46 82485011455
20 진원생명과학 011000 19 2650 2 435 19.64 17091142 1300844 80039035 17091142 19.64 1313.85 21.35 21.35 44544225894 21.00 21.00 44544225894
21 KODEX 레버리지 122630 20 16240 5 -395 -2.37 14524897 11307074 138400000 14524897 -2.37 128.46 10.49 10.49 236511822783 10.52 10.52 236511822783
22 우리기술 032820 21 2025 5 -35 -1.70 13625141 73062896 164677432 13625141 -1.70 18.65 8.27 8.27 28083970605 8.42 8.42 28083970605
23 KODEX 2차전지산업레버리지 462330 22 740 2 3 0.41 13573024 29907910 236900000 13573024 0.41 45.38 5.73 5.73 10126033113 5.78 5.78 10126033113
24 메이슨캐피탈 021880 23 403 5 -55 -12.01 13435042 145515120 152184408 13435042 -12.01 9.23 8.83 8.83 5670891178 9.25 9.25 5670891178
25 마니커에프앤지 195500 24 3910 2 455 13.17 13089488 79165 15978000 13089488 13.17 9999.99 81.92 81.92 51988787222 83.22 83.22 51988787222
26 유니슨 018000 25 1748 2 58 3.43 12794471 2849669 168635226 12794471 3.43 448.98 7.59 7.59 23634503107 8.02 8.02 23634503107
27 케이바이오 038530 26 258 2 3 1.18 12295501 517944 115714347 12295501 1.18 2373.91 10.63 10.63 3349078631 11.22 11.22 3349078631
28 파루 043200 27 886 5 -99 -10.05 12105621 27996800 41804315 12105621 -10.05 43.24 28.96 28.96 12251403229 33.08 33.08 12251403229
29 체리부로 066360 28 1015 1 234 29.96 12042497 61471 47952015 12042497 29.96 9999.99 25.11 25.11 11650204510 23.94 23.94 11650204510
30 한싹 430690 29 6100 2 100 1.67 11482501 553608 10895327 11482501 1.67 2074.12 105.39 105.39 75472660290 113.56 113.56 75472660290
31 수젠텍 253840 30 7160 1 1650 29.95 11402213 137934 16743200 11402213 29.95 8266.43 68.10 68.10 77862215760 64.95 64.95 77862215760

31
top30/20250519/top30-av-20250519-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7470,2,3870,107.50,196145846,0,73004309,196145846,107.50,0.00,268.68,268.68,1383095525105,253.62,253.62,1383095525105
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,103679272,72353664,624200000,103679272,2.48,143.30,16.61,16.61,213705671724,16.54,16.54,213705671724
하림,136480,3,3815,2,780,25.70,77561731,386059,106209702,77561731,25.70,9999.99,73.03,73.03,283623681954,70.00,70.00,283623681954
메디콕스,054180,4,208,5,-19,-8.37,74534434,2928354,82878283,74534434,-8.37,2545.27,89.93,89.93,18225624661,105.73,105.73,18225624661
랩지노믹스,084650,5,2560,2,415,19.35,54916292,954784,74239990,54916292,19.35,5751.70,73.97,73.97,137955217664,72.59,72.59,137955217664
원익홀딩스,030530,6,5260,2,675,14.72,48306331,6691608,77237981,48306331,14.72,721.89,62.54,62.54,256489727408,63.13,63.13,256489727408
휴마시스,205470,7,1487,2,181,13.86,41270425,839135,129375009,41270425,13.86,4918.21,31.90,31.90,62131636957,32.30,32.30,62131636957
네오이뮨텍,950220,8,1574,2,289,22.49,36999436,1126569,98867465,36999436,22.49,3284.26,37.42,37.42,55560142582,35.70,35.70,55560142582
KODEX 코스닥150레버리지,233740,9,6615,5,-225,-3.29,36275338,29002272,271800000,36275338,-3.29,125.08,13.35,13.35,239098996745,13.30,13.30,239098996745
SDN,099220,10,1488,5,-14,-0.93,29840820,14708236,63779190,29840820,-0.93,202.89,46.79,46.79,48875617453,51.50,51.50,48875617453
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,28509057,17335492,60400000,28509057,1.77,164.45,47.20,47.20,115347666257,47.33,47.33,115347666257
마니커,027740,12,1110,1,256,29.98,25180539,90421,63511228,25180539,29.98,9999.99,39.65,39.65,27604452628,39.16,39.16,27604452628
LK삼양,225190,13,2645,2,150,6.01,24431720,2628378,50748440,24431720,6.01,929.54,48.14,48.14,66928627503,49.86,49.86,66928627503
티씨머티리얼즈,125020,14,6070,2,130,2.19,21760980,6826636,34227815,21760980,2.19,318.77,63.58,63.58,136236732660,65.57,65.57,136236732660
대성파인텍,104040,15,1135,2,33,2.99,20958377,5904052,47224987,20958377,2.99,354.98,44.38,44.38,26230432231,48.94,48.94,26230432231
넥스트아이,137940,16,759,5,-289,-27.58,20739167,15323373,85368992,20739167,-27.58,135.34,24.29,24.29,18669079649,28.81,28.81,18669079649
센코,347000,17,2650,5,-110,-3.99,19855618,28855868,33004976,19855618,-3.99,68.81,60.16,60.16,57050410858,65.23,65.23,57050410858
KODEX 인버스,114800,18,4355,2,50,1.16,18971020,9478715,131000000,18971020,1.16,200.14,14.48,14.48,82485011455,14.46,14.46,82485011455
진원생명과학,011000,19,2650,2,435,19.64,17091142,1300844,80039035,17091142,19.64,1313.85,21.35,21.35,44544225894,21.00,21.00,44544225894
KODEX 레버리지,122630,20,16240,5,-395,-2.37,14524897,11307074,138400000,14524897,-2.37,128.46,10.49,10.49,236511822783,10.52,10.52,236511822783
우리기술,032820,21,2025,5,-35,-1.70,13625141,73062896,164677432,13625141,-1.70,18.65,8.27,8.27,28083970605,8.42,8.42,28083970605
KODEX 2차전지산업레버리지,462330,22,740,2,3,0.41,13573024,29907910,236900000,13573024,0.41,45.38,5.73,5.73,10126033113,5.78,5.78,10126033113
메이슨캐피탈,021880,23,403,5,-55,-12.01,13435042,145515120,152184408,13435042,-12.01,9.23,8.83,8.83,5670891178,9.25,9.25,5670891178
마니커에프앤지,195500,24,3910,2,455,13.17,13089488,79165,15978000,13089488,13.17,9999.99,81.92,81.92,51988787222,83.22,83.22,51988787222
유니슨,018000,25,1748,2,58,3.43,12794471,2849669,168635226,12794471,3.43,448.98,7.59,7.59,23634503107,8.02,8.02,23634503107
케이바이오,038530,26,258,2,3,1.18,12295501,517944,115714347,12295501,1.18,2373.91,10.63,10.63,3349078631,11.22,11.22,3349078631
파루,043200,27,886,5,-99,-10.05,12105621,27996800,41804315,12105621,-10.05,43.24,28.96,28.96,12251403229,33.08,33.08,12251403229
체리부로,066360,28,1015,1,234,29.96,12042497,61471,47952015,12042497,29.96,9999.99,25.11,25.11,11650204510,23.94,23.94,11650204510
한싹,430690,29,6100,2,100,1.67,11482501,553608,10895327,11482501,1.67,2074.12,105.39,105.39,75472660290,113.56,113.56,75472660290
수젠텍,253840,30,7160,1,1650,29.95,11402213,137934,16743200,11402213,29.95,8266.43,68.10,68.10,77862215760,64.95,64.95,77862215760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7470 2 3870 107.50 196145846 0 73004309 196145846 107.50 0.00 268.68 268.68 1383095525105 253.62 253.62 1383095525105
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 103679272 72353664 624200000 103679272 2.48 143.30 16.61 16.61 213705671724 16.54 16.54 213705671724
4 하림 136480 3 3815 2 780 25.70 77561731 386059 106209702 77561731 25.70 9999.99 73.03 73.03 283623681954 70.00 70.00 283623681954
5 메디콕스 054180 4 208 5 -19 -8.37 74534434 2928354 82878283 74534434 -8.37 2545.27 89.93 89.93 18225624661 105.73 105.73 18225624661
6 랩지노믹스 084650 5 2560 2 415 19.35 54916292 954784 74239990 54916292 19.35 5751.70 73.97 73.97 137955217664 72.59 72.59 137955217664
7 원익홀딩스 030530 6 5260 2 675 14.72 48306331 6691608 77237981 48306331 14.72 721.89 62.54 62.54 256489727408 63.13 63.13 256489727408
8 휴마시스 205470 7 1487 2 181 13.86 41270425 839135 129375009 41270425 13.86 4918.21 31.90 31.90 62131636957 32.30 32.30 62131636957
9 네오이뮨텍 950220 8 1574 2 289 22.49 36999436 1126569 98867465 36999436 22.49 3284.26 37.42 37.42 55560142582 35.70 35.70 55560142582
10 KODEX 코스닥150레버리지 233740 9 6615 5 -225 -3.29 36275338 29002272 271800000 36275338 -3.29 125.08 13.35 13.35 239098996745 13.30 13.30 239098996745
11 SDN 099220 10 1488 5 -14 -0.93 29840820 14708236 63779190 29840820 -0.93 202.89 46.79 46.79 48875617453 51.50 51.50 48875617453
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 28509057 17335492 60400000 28509057 1.77 164.45 47.20 47.20 115347666257 47.33 47.33 115347666257
13 마니커 027740 12 1110 1 256 29.98 25180539 90421 63511228 25180539 29.98 9999.99 39.65 39.65 27604452628 39.16 39.16 27604452628
14 LK삼양 225190 13 2645 2 150 6.01 24431720 2628378 50748440 24431720 6.01 929.54 48.14 48.14 66928627503 49.86 49.86 66928627503
15 티씨머티리얼즈 125020 14 6070 2 130 2.19 21760980 6826636 34227815 21760980 2.19 318.77 63.58 63.58 136236732660 65.57 65.57 136236732660
16 대성파인텍 104040 15 1135 2 33 2.99 20958377 5904052 47224987 20958377 2.99 354.98 44.38 44.38 26230432231 48.94 48.94 26230432231
17 넥스트아이 137940 16 759 5 -289 -27.58 20739167 15323373 85368992 20739167 -27.58 135.34 24.29 24.29 18669079649 28.81 28.81 18669079649
18 센코 347000 17 2650 5 -110 -3.99 19855618 28855868 33004976 19855618 -3.99 68.81 60.16 60.16 57050410858 65.23 65.23 57050410858
19 KODEX 인버스 114800 18 4355 2 50 1.16 18971020 9478715 131000000 18971020 1.16 200.14 14.48 14.48 82485011455 14.46 14.46 82485011455
20 진원생명과학 011000 19 2650 2 435 19.64 17091142 1300844 80039035 17091142 19.64 1313.85 21.35 21.35 44544225894 21.00 21.00 44544225894
21 KODEX 레버리지 122630 20 16240 5 -395 -2.37 14524897 11307074 138400000 14524897 -2.37 128.46 10.49 10.49 236511822783 10.52 10.52 236511822783
22 우리기술 032820 21 2025 5 -35 -1.70 13625141 73062896 164677432 13625141 -1.70 18.65 8.27 8.27 28083970605 8.42 8.42 28083970605
23 KODEX 2차전지산업레버리지 462330 22 740 2 3 0.41 13573024 29907910 236900000 13573024 0.41 45.38 5.73 5.73 10126033113 5.78 5.78 10126033113
24 메이슨캐피탈 021880 23 403 5 -55 -12.01 13435042 145515120 152184408 13435042 -12.01 9.23 8.83 8.83 5670891178 9.25 9.25 5670891178
25 마니커에프앤지 195500 24 3910 2 455 13.17 13089488 79165 15978000 13089488 13.17 9999.99 81.92 81.92 51988787222 83.22 83.22 51988787222
26 유니슨 018000 25 1748 2 58 3.43 12794471 2849669 168635226 12794471 3.43 448.98 7.59 7.59 23634503107 8.02 8.02 23634503107
27 케이바이오 038530 26 258 2 3 1.18 12295501 517944 115714347 12295501 1.18 2373.91 10.63 10.63 3349078631 11.22 11.22 3349078631
28 파루 043200 27 886 5 -99 -10.05 12105621 27996800 41804315 12105621 -10.05 43.24 28.96 28.96 12251403229 33.08 33.08 12251403229
29 체리부로 066360 28 1015 1 234 29.96 12042497 61471 47952015 12042497 29.96 9999.99 25.11 25.11 11650204510 23.94 23.94 11650204510
30 한싹 430690 29 6100 2 100 1.67 11482501 553608 10895327 11482501 1.67 2074.12 105.39 105.39 75472660290 113.56 113.56 75472660290
31 수젠텍 253840 30 7160 1 1650 29.95 11402213 137934 16743200 11402213 29.95 8266.43 68.10 68.10 77862215760 64.95 64.95 77862215760

31
top30/20250519/top30-av-20250519-154001.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
이뮨온시아,424870,1,7500,2,3900,108.33,197186920,0,73004309,197186920,108.33,0.00,270.10,270.10,1390903580105,254.03,254.03,1390903580105
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,106556295,72353664,624200000,106556295,2.48,147.27,17.07,17.07,219661109334,17.00,17.00,219661109334
하림,136480,3,3800,2,765,25.21,78267290,386059,106209702,78267290,25.21,9999.99,73.69,73.69,286304806154,70.94,70.94,286304806154
메디콕스,054180,4,210,5,-17,-7.49,74876541,2928354,82878283,74876541,-7.49,2556.95,90.35,90.35,18297467131,105.13,105.13,18297467131
랩지노믹스,084650,5,2550,2,405,18.88,55261218,954784,74239990,55261218,18.88,5787.82,74.44,74.44,138834778964,73.34,73.34,138834778964
원익홀딩스,030530,6,5310,2,725,15.81,48878353,6691608,77237981,48878353,15.81,730.44,63.28,63.28,259527164228,63.28,63.28,259527164228
휴마시스,205470,7,1484,2,178,13.63,41423598,839135,129375009,41423598,13.63,4936.46,32.02,32.02,62358945689,32.48,32.48,62358945689
네오이뮨텍,950220,8,1525,2,240,18.68,37181533,1126569,98867465,37181533,18.68,3300.42,37.61,37.61,55837840507,37.03,37.03,55837840507
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36795254,29002272,271800000,36795254,-3.07,126.87,13.54,13.54,242546039825,13.46,13.46,242546039825
SDN,099220,10,1484,5,-18,-1.20,29974903,14708236,63779190,29974903,-1.20,203.80,47.00,47.00,49074596625,51.85,51.85,49074596625
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29171892,17335492,60400000,29171892,1.77,168.28,48.30,48.30,118022205482,48.43,48.43,118022205482
마니커,027740,12,1110,1,256,29.98,25185390,90421,63511228,25185390,29.98,9999.99,39.66,39.66,27609837238,39.16,39.16,27609837238
LK삼양,225190,13,2650,2,155,6.21,24507482,2628378,50748440,24507482,6.21,932.42,48.29,48.29,67129396803,49.92,49.92,67129396803
티씨머티리얼즈,125020,14,6110,2,170,2.86,21866661,6826636,34227815,21866661,2.86,320.31,63.89,63.89,136882443570,65.45,65.45,136882443570
넥스트아이,137940,15,740,5,-308,-29.39,21029762,15323373,85368992,21029762,-29.39,137.24,24.63,24.63,18884119949,29.89,29.89,18884119949
대성파인텍,104040,16,1135,2,33,2.99,21003997,5904052,47224987,21003997,2.99,355.76,44.48,44.48,26282210931,49.03,49.03,26282210931
센코,347000,17,2650,5,-110,-3.99,19909365,28855868,33004976,19909365,-3.99,69.00,60.32,60.32,57192840408,65.39,65.39,57192840408
KODEX 인버스,114800,18,4355,2,50,1.16,19262233,9478715,131000000,19262233,1.16,203.22,14.70,14.70,83753244070,14.68,14.68,83753244070
진원생명과학,011000,19,2660,2,445,20.09,17328313,1300844,80039035,17328313,20.09,1332.08,21.65,21.65,45175100754,21.22,21.22,45175100754
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14628240,11307074,138400000,14628240,-2.43,129.37,10.57,10.57,238189079673,10.60,10.60,238189079673
우리기술,032820,21,2020,5,-40,-1.94,13746158,73062896,164677432,13746158,-1.94,18.81,8.35,8.35,28328424945,8.52,8.52,28328424945
KODEX 2차전지산업레버리지,462330,22,743,2,6,0.81,13694350,29907910,236900000,13694350,0.81,45.79,5.78,5.78,10216178331,5.80,5.80,10216178331
메이슨캐피탈,021880,23,395,5,-63,-13.76,13692364,145515120,152184408,13692364,-13.76,9.41,9.00,9.00,5772533368,9.60,9.60,5772533368
마니커에프앤지,195500,24,3880,2,425,12.30,13147961,79165,15978000,13147961,12.30,9999.99,82.29,82.29,52215662462,84.23,84.23,52215662462
유니슨,018000,25,1745,2,55,3.25,12824833,2849669,168635226,12824833,3.25,450.05,7.61,7.61,23687484797,8.05,8.05,23687484797
케이바이오,038530,26,258,2,3,1.18,12334653,517944,115714347,12334653,1.18,2381.46,10.66,10.66,3359179847,11.25,11.25,3359179847
파루,043200,27,900,5,-85,-8.63,12154108,27996800,41804315,12154108,-8.63,43.41,29.07,29.07,12295041529,32.68,32.68,12295041529
체리부로,066360,28,1015,1,234,29.96,12066715,61471,47952015,12066715,29.96,9999.99,25.16,25.16,11674785780,23.99,23.99,11674785780
한싹,430690,29,6110,2,110,1.83,11512689,553608,10895327,11512689,1.83,2079.57,105.67,105.67,75657108970,113.65,113.65,75657108970
수젠텍,253840,30,7160,1,1650,29.95,11404901,137934,16743200,11404901,29.95,8268.38,68.12,68.12,77881461840,64.97,64.97,77881461840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197186920 0 73004309 197186920 108.33 0.00 270.10 270.10 1390903580105 254.03 254.03 1390903580105
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 106556295 72353664 624200000 106556295 2.48 147.27 17.07 17.07 219661109334 17.00 17.00 219661109334
4 하림 136480 3 3800 2 765 25.21 78267290 386059 106209702 78267290 25.21 9999.99 73.69 73.69 286304806154 70.94 70.94 286304806154
5 메디콕스 054180 4 210 5 -17 -7.49 74876541 2928354 82878283 74876541 -7.49 2556.95 90.35 90.35 18297467131 105.13 105.13 18297467131
6 랩지노믹스 084650 5 2550 2 405 18.88 55261218 954784 74239990 55261218 18.88 5787.82 74.44 74.44 138834778964 73.34 73.34 138834778964
7 원익홀딩스 030530 6 5310 2 725 15.81 48878353 6691608 77237981 48878353 15.81 730.44 63.28 63.28 259527164228 63.28 63.28 259527164228
8 휴마시스 205470 7 1484 2 178 13.63 41423598 839135 129375009 41423598 13.63 4936.46 32.02 32.02 62358945689 32.48 32.48 62358945689
9 네오이뮨텍 950220 8 1525 2 240 18.68 37181533 1126569 98867465 37181533 18.68 3300.42 37.61 37.61 55837840507 37.03 37.03 55837840507
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36795254 29002272 271800000 36795254 -3.07 126.87 13.54 13.54 242546039825 13.46 13.46 242546039825
11 SDN 099220 10 1484 5 -18 -1.20 29974903 14708236 63779190 29974903 -1.20 203.80 47.00 47.00 49074596625 51.85 51.85 49074596625
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29171892 17335492 60400000 29171892 1.77 168.28 48.30 48.30 118022205482 48.43 48.43 118022205482
13 마니커 027740 12 1110 1 256 29.98 25185390 90421 63511228 25185390 29.98 9999.99 39.66 39.66 27609837238 39.16 39.16 27609837238
14 LK삼양 225190 13 2650 2 155 6.21 24507482 2628378 50748440 24507482 6.21 932.42 48.29 48.29 67129396803 49.92 49.92 67129396803
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21866661 6826636 34227815 21866661 2.86 320.31 63.89 63.89 136882443570 65.45 65.45 136882443570
16 넥스트아이 137940 15 740 5 -308 -29.39 21029762 15323373 85368992 21029762 -29.39 137.24 24.63 24.63 18884119949 29.89 29.89 18884119949
17 대성파인텍 104040 16 1135 2 33 2.99 21003997 5904052 47224987 21003997 2.99 355.76 44.48 44.48 26282210931 49.03 49.03 26282210931
18 센코 347000 17 2650 5 -110 -3.99 19909365 28855868 33004976 19909365 -3.99 69.00 60.32 60.32 57192840408 65.39 65.39 57192840408
19 KODEX 인버스 114800 18 4355 2 50 1.16 19262233 9478715 131000000 19262233 1.16 203.22 14.70 14.70 83753244070 14.68 14.68 83753244070
20 진원생명과학 011000 19 2660 2 445 20.09 17328313 1300844 80039035 17328313 20.09 1332.08 21.65 21.65 45175100754 21.22 21.22 45175100754
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14628240 11307074 138400000 14628240 -2.43 129.37 10.57 10.57 238189079673 10.60 10.60 238189079673
22 우리기술 032820 21 2020 5 -40 -1.94 13746158 73062896 164677432 13746158 -1.94 18.81 8.35 8.35 28328424945 8.52 8.52 28328424945
23 KODEX 2차전지산업레버리지 462330 22 743 2 6 0.81 13694350 29907910 236900000 13694350 0.81 45.79 5.78 5.78 10216178331 5.80 5.80 10216178331
24 메이슨캐피탈 021880 23 395 5 -63 -13.76 13692364 145515120 152184408 13692364 -13.76 9.41 9.00 9.00 5772533368 9.60 9.60 5772533368
25 마니커에프앤지 195500 24 3880 2 425 12.30 13147961 79165 15978000 13147961 12.30 9999.99 82.29 82.29 52215662462 84.23 84.23 52215662462
26 유니슨 018000 25 1745 2 55 3.25 12824833 2849669 168635226 12824833 3.25 450.05 7.61 7.61 23687484797 8.05 8.05 23687484797
27 케이바이오 038530 26 258 2 3 1.18 12334653 517944 115714347 12334653 1.18 2381.46 10.66 10.66 3359179847 11.25 11.25 3359179847
28 파루 043200 27 900 5 -85 -8.63 12154108 27996800 41804315 12154108 -8.63 43.41 29.07 29.07 12295041529 32.68 32.68 12295041529
29 체리부로 066360 28 1015 1 234 29.96 12066715 61471 47952015 12066715 29.96 9999.99 25.16 25.16 11674785780 23.99 23.99 11674785780
30 한싹 430690 29 6110 2 110 1.83 11512689 553608 10895327 11512689 1.83 2079.57 105.67 105.67 75657108970 113.65 113.65 75657108970
31 수젠텍 253840 30 7160 1 1650 29.95 11404901 137934 16743200 11404901 29.95 8268.38 68.12 68.12 77881461840 64.97 64.97 77881461840

31
top30/20250519/top30-av-20250519-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7500,2,3900,108.33,197222095,0,73004309,197222095,108.33,0.00,270.15,270.15,1391167392605,254.08,254.08,1391167392605
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,106639308,72353664,624200000,106639308,2.48,147.39,17.08,17.08,219832946244,17.01,17.01,219832946244
하림,136480,3,3800,2,765,25.21,78313727,386059,106209702,78313727,25.21,9999.99,73.74,73.74,286481266754,70.98,70.98,286481266754
메디콕스,054180,4,210,5,-17,-7.49,74901613,2928354,82878283,74901613,-7.49,2557.81,90.38,90.38,18302732251,105.16,105.16,18302732251
랩지노믹스,084650,5,2550,2,405,18.88,55273880,954784,74239990,55273880,18.88,5789.15,74.45,74.45,138867067064,73.35,73.35,138867067064
원익홀딩스,030530,6,5310,2,725,15.81,48900211,6691608,77237981,48900211,15.81,730.77,63.31,63.31,259643230208,63.31,63.31,259643230208
휴마시스,205470,7,1484,2,178,13.63,41428510,839135,129375009,41428510,13.63,4937.05,32.02,32.02,62366235097,32.48,32.48,62366235097
네오이뮨텍,950220,8,1525,2,240,18.68,37185599,1126569,98867465,37185599,18.68,3300.78,37.61,37.61,55844041157,37.04,37.04,55844041157
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36798419,29002272,271800000,36798419,-3.07,126.88,13.54,13.54,242567023775,13.46,13.46,242567023775
SDN,099220,10,1484,5,-18,-1.20,29981740,14708236,63779190,29981740,-1.20,203.84,47.01,47.01,49084742733,51.86,51.86,49084742733
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29173383,17335492,60400000,29173383,1.77,168.29,48.30,48.30,118028221667,48.43,48.43,118028221667
마니커,027740,12,1110,1,256,29.98,25185410,90421,63511228,25185410,29.98,9999.99,39.66,39.66,27609859438,39.16,39.16,27609859438
LK삼양,225190,13,2650,2,155,6.21,24521385,2628378,50748440,24521385,6.21,932.95,48.32,48.32,67166239753,49.94,49.94,67166239753
티씨머티리얼즈,125020,14,6110,2,170,2.86,21873636,6826636,34227815,21873636,2.86,320.42,63.91,63.91,136925060820,65.47,65.47,136925060820
넥스트아이,137940,15,740,5,-308,-29.39,21052096,15323373,85368992,21052096,-29.39,137.39,24.66,24.66,18900647109,29.92,29.92,18900647109
대성파인텍,104040,16,1135,2,33,2.99,21006407,5904052,47224987,21006407,2.99,355.80,44.48,44.48,26284946281,49.04,49.04,26284946281
센코,347000,17,2650,5,-110,-3.99,19911444,28855868,33004976,19911444,-3.99,69.00,60.33,60.33,57198349758,65.40,65.40,57198349758
KODEX 인버스,114800,18,4355,2,50,1.16,19280680,9478715,131000000,19280680,1.16,203.41,14.72,14.72,83833580755,14.69,14.69,83833580755
진원생명과학,011000,19,2660,2,445,20.09,17338002,1300844,80039035,17338002,20.09,1332.83,21.66,21.66,45200873494,21.23,21.23,45200873494
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14631022,11307074,138400000,14631022,-2.43,129.40,10.57,10.57,238234231533,10.61,10.61,238234231533
우리기술,032820,21,2020,5,-40,-1.94,13750666,73062896,164677432,13750666,-1.94,18.82,8.35,8.35,28337531105,8.52,8.52,28337531105
KODEX 2차전지산업레버리지,462330,22,743,2,6,0.81,13695940,29907910,236900000,13695940,0.81,45.79,5.78,5.78,10217359701,5.80,5.80,10217359701
메이슨캐피탈,021880,23,395,5,-63,-13.76,13694773,145515120,152184408,13694773,-13.76,9.41,9.00,9.00,5773484923,9.60,9.60,5773484923
마니커에프앤지,195500,24,3880,2,425,12.30,13148345,79165,15978000,13148345,12.30,9999.99,82.29,82.29,52217152382,84.23,84.23,52217152382
유니슨,018000,25,1745,2,55,3.25,12825170,2849669,168635226,12825170,3.25,450.06,7.61,7.61,23688072862,8.05,8.05,23688072862
케이바이오,038530,26,258,2,3,1.18,12334653,517944,115714347,12334653,1.18,2381.46,10.66,10.66,3359179847,11.25,11.25,3359179847
파루,043200,27,900,5,-85,-8.63,12161257,27996800,41804315,12161257,-8.63,43.44,29.09,29.09,12301475629,32.70,32.70,12301475629
체리부로,066360,28,1015,1,234,29.96,12066815,61471,47952015,12066815,29.96,9999.99,25.16,25.16,11674887280,23.99,23.99,11674887280
한싹,430690,29,6110,2,110,1.83,11514939,553608,10895327,11514939,1.83,2079.98,105.69,105.69,75670856470,113.67,113.67,75670856470
수젠텍,253840,30,7160,1,1650,29.95,11405788,137934,16743200,11405788,29.95,8269.02,68.12,68.12,77887812760,64.97,64.97,77887812760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197222095 0 73004309 197222095 108.33 0.00 270.15 270.15 1391167392605 254.08 254.08 1391167392605
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 106639308 72353664 624200000 106639308 2.48 147.39 17.08 17.08 219832946244 17.01 17.01 219832946244
4 하림 136480 3 3800 2 765 25.21 78313727 386059 106209702 78313727 25.21 9999.99 73.74 73.74 286481266754 70.98 70.98 286481266754
5 메디콕스 054180 4 210 5 -17 -7.49 74901613 2928354 82878283 74901613 -7.49 2557.81 90.38 90.38 18302732251 105.16 105.16 18302732251
6 랩지노믹스 084650 5 2550 2 405 18.88 55273880 954784 74239990 55273880 18.88 5789.15 74.45 74.45 138867067064 73.35 73.35 138867067064
7 원익홀딩스 030530 6 5310 2 725 15.81 48900211 6691608 77237981 48900211 15.81 730.77 63.31 63.31 259643230208 63.31 63.31 259643230208
8 휴마시스 205470 7 1484 2 178 13.63 41428510 839135 129375009 41428510 13.63 4937.05 32.02 32.02 62366235097 32.48 32.48 62366235097
9 네오이뮨텍 950220 8 1525 2 240 18.68 37185599 1126569 98867465 37185599 18.68 3300.78 37.61 37.61 55844041157 37.04 37.04 55844041157
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36798419 29002272 271800000 36798419 -3.07 126.88 13.54 13.54 242567023775 13.46 13.46 242567023775
11 SDN 099220 10 1484 5 -18 -1.20 29981740 14708236 63779190 29981740 -1.20 203.84 47.01 47.01 49084742733 51.86 51.86 49084742733
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29173383 17335492 60400000 29173383 1.77 168.29 48.30 48.30 118028221667 48.43 48.43 118028221667
13 마니커 027740 12 1110 1 256 29.98 25185410 90421 63511228 25185410 29.98 9999.99 39.66 39.66 27609859438 39.16 39.16 27609859438
14 LK삼양 225190 13 2650 2 155 6.21 24521385 2628378 50748440 24521385 6.21 932.95 48.32 48.32 67166239753 49.94 49.94 67166239753
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21873636 6826636 34227815 21873636 2.86 320.42 63.91 63.91 136925060820 65.47 65.47 136925060820
16 넥스트아이 137940 15 740 5 -308 -29.39 21052096 15323373 85368992 21052096 -29.39 137.39 24.66 24.66 18900647109 29.92 29.92 18900647109
17 대성파인텍 104040 16 1135 2 33 2.99 21006407 5904052 47224987 21006407 2.99 355.80 44.48 44.48 26284946281 49.04 49.04 26284946281
18 센코 347000 17 2650 5 -110 -3.99 19911444 28855868 33004976 19911444 -3.99 69.00 60.33 60.33 57198349758 65.40 65.40 57198349758
19 KODEX 인버스 114800 18 4355 2 50 1.16 19280680 9478715 131000000 19280680 1.16 203.41 14.72 14.72 83833580755 14.69 14.69 83833580755
20 진원생명과학 011000 19 2660 2 445 20.09 17338002 1300844 80039035 17338002 20.09 1332.83 21.66 21.66 45200873494 21.23 21.23 45200873494
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14631022 11307074 138400000 14631022 -2.43 129.40 10.57 10.57 238234231533 10.61 10.61 238234231533
22 우리기술 032820 21 2020 5 -40 -1.94 13750666 73062896 164677432 13750666 -1.94 18.82 8.35 8.35 28337531105 8.52 8.52 28337531105
23 KODEX 2차전지산업레버리지 462330 22 743 2 6 0.81 13695940 29907910 236900000 13695940 0.81 45.79 5.78 5.78 10217359701 5.80 5.80 10217359701
24 메이슨캐피탈 021880 23 395 5 -63 -13.76 13694773 145515120 152184408 13694773 -13.76 9.41 9.00 9.00 5773484923 9.60 9.60 5773484923
25 마니커에프앤지 195500 24 3880 2 425 12.30 13148345 79165 15978000 13148345 12.30 9999.99 82.29 82.29 52217152382 84.23 84.23 52217152382
26 유니슨 018000 25 1745 2 55 3.25 12825170 2849669 168635226 12825170 3.25 450.06 7.61 7.61 23688072862 8.05 8.05 23688072862
27 케이바이오 038530 26 258 2 3 1.18 12334653 517944 115714347 12334653 1.18 2381.46 10.66 10.66 3359179847 11.25 11.25 3359179847
28 파루 043200 27 900 5 -85 -8.63 12161257 27996800 41804315 12161257 -8.63 43.44 29.09 29.09 12301475629 32.70 32.70 12301475629
29 체리부로 066360 28 1015 1 234 29.96 12066815 61471 47952015 12066815 29.96 9999.99 25.16 25.16 11674887280 23.99 23.99 11674887280
30 한싹 430690 29 6110 2 110 1.83 11514939 553608 10895327 11514939 1.83 2079.98 105.69 105.69 75670856470 113.67 113.67 75670856470
31 수젠텍 253840 30 7160 1 1650 29.95 11405788 137934 16743200 11405788 29.95 8269.02 68.12 68.12 77887812760 64.97 64.97 77887812760

31
top30/20250519/top30-av-20250519-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7500,2,3900,108.33,197244617,0,73004309,197244617,108.33,0.00,270.18,270.18,1391336307605,254.11,254.11,1391336307605
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,106643321,72353664,624200000,106643321,2.48,147.39,17.08,17.08,219841253154,17.01,17.01,219841253154
하림,136480,3,3800,2,765,25.21,78329486,386059,106209702,78329486,25.21,9999.99,73.75,73.75,286541150954,71.00,71.00,286541150954
메디콕스,054180,4,210,5,-17,-7.49,74917236,2928354,82878283,74917236,-7.49,2558.34,90.39,90.39,18306013081,105.18,105.18,18306013081
랩지노믹스,084650,5,2550,2,405,18.88,55274962,954784,74239990,55274962,18.88,5789.26,74.45,74.45,138869826164,73.36,73.36,138869826164
원익홀딩스,030530,6,5310,2,725,15.81,48911220,6691608,77237981,48911220,15.81,730.93,63.33,63.33,259701687998,63.32,63.32,259701687998
휴마시스,205470,7,1484,2,178,13.63,41431480,839135,129375009,41431480,13.63,4937.40,32.02,32.02,62370642577,32.49,32.49,62370642577
네오이뮨텍,950220,8,1525,2,240,18.68,37196188,1126569,98867465,37196188,18.68,3301.72,37.62,37.62,55860189382,37.05,37.05,55860189382
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36800138,29002272,271800000,36800138,-3.07,126.89,13.54,13.54,242578420745,13.46,13.46,242578420745
SDN,099220,10,1484,5,-18,-1.20,29982105,14708236,63779190,29982105,-1.20,203.85,47.01,47.01,49085284393,51.86,51.86,49085284393
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29175601,17335492,60400000,29175601,1.77,168.30,48.30,48.30,118037171297,48.43,48.43,118037171297
마니커,027740,12,1110,1,256,29.98,25185490,90421,63511228,25185490,29.98,9999.99,39.66,39.66,27609948238,39.16,39.16,27609948238
LK삼양,225190,13,2650,2,155,6.21,24522820,2628378,50748440,24522820,6.21,933.00,48.32,48.32,67170042503,49.95,49.95,67170042503
티씨머티리얼즈,125020,14,6110,2,170,2.86,21874165,6826636,34227815,21874165,2.86,320.42,63.91,63.91,136928293010,65.47,65.47,136928293010
넥스트아이,137940,15,740,5,-308,-29.39,21103305,15323373,85368992,21103305,-29.39,137.72,24.72,24.72,18938541769,29.98,29.98,18938541769
대성파인텍,104040,16,1135,2,33,2.99,21007512,5904052,47224987,21007512,2.99,355.82,44.48,44.48,26286200456,49.04,49.04,26286200456
센코,347000,17,2650,5,-110,-3.99,19914176,28855868,33004976,19914176,-3.99,69.01,60.34,60.34,57205589558,65.41,65.41,57205589558
KODEX 인버스,114800,18,4355,2,50,1.16,19281828,9478715,131000000,19281828,1.16,203.42,14.72,14.72,83838580295,14.70,14.70,83838580295
진원생명과학,011000,19,2660,2,445,20.09,17343400,1300844,80039035,17343400,20.09,1333.24,21.67,21.67,45215232174,21.24,21.24,45215232174
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14631811,11307074,138400000,14631811,-2.43,129.40,10.57,10.57,238247037003,10.61,10.61,238247037003
우리기술,032820,21,2020,5,-40,-1.94,13756177,73062896,164677432,13756177,-1.94,18.83,8.35,8.35,28348663325,8.52,8.52,28348663325
KODEX 2차전지산업레버리지,462330,22,743,2,6,0.81,13696361,29907910,236900000,13696361,0.81,45.80,5.78,5.78,10217672504,5.80,5.80,10217672504
메이슨캐피탈,021880,23,395,5,-63,-13.76,13696305,145515120,152184408,13696305,-13.76,9.41,9.00,9.00,5774090063,9.61,9.61,5774090063
마니커에프앤지,195500,24,3880,2,425,12.30,13148507,79165,15978000,13148507,12.30,9999.99,82.29,82.29,52217780942,84.23,84.23,52217780942
유니슨,018000,25,1745,2,55,3.25,12825845,2849669,168635226,12825845,3.25,450.08,7.61,7.61,23689250737,8.05,8.05,23689250737
케이바이오,038530,26,258,2,3,1.18,12334858,517944,115714347,12334858,1.18,2381.50,10.66,10.66,3359232737,11.25,11.25,3359232737
파루,043200,27,900,5,-85,-8.63,12163199,27996800,41804315,12163199,-8.63,43.44,29.10,29.10,12303223429,32.70,32.70,12303223429
체리부로,066360,28,1015,1,234,29.96,12067077,61471,47952015,12067077,29.96,9999.99,25.16,25.16,11675153210,23.99,23.99,11675153210
한싹,430690,29,6110,2,110,1.83,11515592,553608,10895327,11515592,1.83,2080.10,105.69,105.69,75674846300,113.68,113.68,75674846300
수젠텍,253840,30,7160,1,1650,29.95,11407523,137934,16743200,11407523,29.95,8270.28,68.13,68.13,77900235360,64.98,64.98,77900235360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197244617 0 73004309 197244617 108.33 0.00 270.18 270.18 1391336307605 254.11 254.11 1391336307605
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 106643321 72353664 624200000 106643321 2.48 147.39 17.08 17.08 219841253154 17.01 17.01 219841253154
4 하림 136480 3 3800 2 765 25.21 78329486 386059 106209702 78329486 25.21 9999.99 73.75 73.75 286541150954 71.00 71.00 286541150954
5 메디콕스 054180 4 210 5 -17 -7.49 74917236 2928354 82878283 74917236 -7.49 2558.34 90.39 90.39 18306013081 105.18 105.18 18306013081
6 랩지노믹스 084650 5 2550 2 405 18.88 55274962 954784 74239990 55274962 18.88 5789.26 74.45 74.45 138869826164 73.36 73.36 138869826164
7 원익홀딩스 030530 6 5310 2 725 15.81 48911220 6691608 77237981 48911220 15.81 730.93 63.33 63.33 259701687998 63.32 63.32 259701687998
8 휴마시스 205470 7 1484 2 178 13.63 41431480 839135 129375009 41431480 13.63 4937.40 32.02 32.02 62370642577 32.49 32.49 62370642577
9 네오이뮨텍 950220 8 1525 2 240 18.68 37196188 1126569 98867465 37196188 18.68 3301.72 37.62 37.62 55860189382 37.05 37.05 55860189382
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36800138 29002272 271800000 36800138 -3.07 126.89 13.54 13.54 242578420745 13.46 13.46 242578420745
11 SDN 099220 10 1484 5 -18 -1.20 29982105 14708236 63779190 29982105 -1.20 203.85 47.01 47.01 49085284393 51.86 51.86 49085284393
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29175601 17335492 60400000 29175601 1.77 168.30 48.30 48.30 118037171297 48.43 48.43 118037171297
13 마니커 027740 12 1110 1 256 29.98 25185490 90421 63511228 25185490 29.98 9999.99 39.66 39.66 27609948238 39.16 39.16 27609948238
14 LK삼양 225190 13 2650 2 155 6.21 24522820 2628378 50748440 24522820 6.21 933.00 48.32 48.32 67170042503 49.95 49.95 67170042503
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21874165 6826636 34227815 21874165 2.86 320.42 63.91 63.91 136928293010 65.47 65.47 136928293010
16 넥스트아이 137940 15 740 5 -308 -29.39 21103305 15323373 85368992 21103305 -29.39 137.72 24.72 24.72 18938541769 29.98 29.98 18938541769
17 대성파인텍 104040 16 1135 2 33 2.99 21007512 5904052 47224987 21007512 2.99 355.82 44.48 44.48 26286200456 49.04 49.04 26286200456
18 센코 347000 17 2650 5 -110 -3.99 19914176 28855868 33004976 19914176 -3.99 69.01 60.34 60.34 57205589558 65.41 65.41 57205589558
19 KODEX 인버스 114800 18 4355 2 50 1.16 19281828 9478715 131000000 19281828 1.16 203.42 14.72 14.72 83838580295 14.70 14.70 83838580295
20 진원생명과학 011000 19 2660 2 445 20.09 17343400 1300844 80039035 17343400 20.09 1333.24 21.67 21.67 45215232174 21.24 21.24 45215232174
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14631811 11307074 138400000 14631811 -2.43 129.40 10.57 10.57 238247037003 10.61 10.61 238247037003
22 우리기술 032820 21 2020 5 -40 -1.94 13756177 73062896 164677432 13756177 -1.94 18.83 8.35 8.35 28348663325 8.52 8.52 28348663325
23 KODEX 2차전지산업레버리지 462330 22 743 2 6 0.81 13696361 29907910 236900000 13696361 0.81 45.80 5.78 5.78 10217672504 5.80 5.80 10217672504
24 메이슨캐피탈 021880 23 395 5 -63 -13.76 13696305 145515120 152184408 13696305 -13.76 9.41 9.00 9.00 5774090063 9.61 9.61 5774090063
25 마니커에프앤지 195500 24 3880 2 425 12.30 13148507 79165 15978000 13148507 12.30 9999.99 82.29 82.29 52217780942 84.23 84.23 52217780942
26 유니슨 018000 25 1745 2 55 3.25 12825845 2849669 168635226 12825845 3.25 450.08 7.61 7.61 23689250737 8.05 8.05 23689250737
27 케이바이오 038530 26 258 2 3 1.18 12334858 517944 115714347 12334858 1.18 2381.50 10.66 10.66 3359232737 11.25 11.25 3359232737
28 파루 043200 27 900 5 -85 -8.63 12163199 27996800 41804315 12163199 -8.63 43.44 29.10 29.10 12303223429 32.70 32.70 12303223429
29 체리부로 066360 28 1015 1 234 29.96 12067077 61471 47952015 12067077 29.96 9999.99 25.16 25.16 11675153210 23.99 23.99 11675153210
30 한싹 430690 29 6110 2 110 1.83 11515592 553608 10895327 11515592 1.83 2080.10 105.69 105.69 75674846300 113.68 113.68 75674846300
31 수젠텍 253840 30 7160 1 1650 29.95 11407523 137934 16743200 11407523 29.95 8270.28 68.13 68.13 77900235360 64.98 64.98 77900235360

31
top30/20250519/top30-av-20250519-161000.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
이뮨온시아,424870,1,7500,2,3900,108.33,197244617,0,73004309,197244617,108.33,0.00,270.18,270.18,1391336307605,254.11,254.11,1391336307605
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,106643321,72353664,624200000,106643321,2.48,147.39,17.08,17.08,219841253154,17.01,17.01,219841253154
하림,136480,3,3800,2,765,25.21,78329486,386059,106209702,78329486,25.21,9999.99,73.75,73.75,286541150954,71.00,71.00,286541150954
메디콕스,054180,4,210,5,-17,-7.49,74917236,2928354,82878283,74917236,-7.49,2558.34,90.39,90.39,18306013081,105.18,105.18,18306013081
랩지노믹스,084650,5,2550,2,405,18.88,55274962,954784,74239990,55274962,18.88,5789.26,74.45,74.45,138869826164,73.36,73.36,138869826164
원익홀딩스,030530,6,5310,2,725,15.81,48911220,6691608,77237981,48911220,15.81,730.93,63.33,63.33,259701687998,63.32,63.32,259701687998
휴마시스,205470,7,1484,2,178,13.63,41431480,839135,129375009,41431480,13.63,4937.40,32.02,32.02,62370642577,32.49,32.49,62370642577
네오이뮨텍,950220,8,1525,2,240,18.68,37196188,1126569,98867465,37196188,18.68,3301.72,37.62,37.62,55860189382,37.05,37.05,55860189382
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36800138,29002272,271800000,36800138,-3.07,126.89,13.54,13.54,242578420745,13.46,13.46,242578420745
SDN,099220,10,1484,5,-18,-1.20,29982105,14708236,63779190,29982105,-1.20,203.85,47.01,47.01,49085284393,51.86,51.86,49085284393
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29175601,17335492,60400000,29175601,1.77,168.30,48.30,48.30,118037171297,48.43,48.43,118037171297
마니커,027740,12,1110,1,256,29.98,25185490,90421,63511228,25185490,29.98,9999.99,39.66,39.66,27609948238,39.16,39.16,27609948238
LK삼양,225190,13,2650,2,155,6.21,24522820,2628378,50748440,24522820,6.21,933.00,48.32,48.32,67170042503,49.95,49.95,67170042503
티씨머티리얼즈,125020,14,6110,2,170,2.86,21874165,6826636,34227815,21874165,2.86,320.42,63.91,63.91,136928293010,65.47,65.47,136928293010
넥스트아이,137940,15,740,5,-308,-29.39,21103305,15323373,85368992,21103305,-29.39,137.72,24.72,24.72,18938541769,29.98,29.98,18938541769
대성파인텍,104040,16,1135,2,33,2.99,21007512,5904052,47224987,21007512,2.99,355.82,44.48,44.48,26286200456,49.04,49.04,26286200456
센코,347000,17,2650,5,-110,-3.99,19914176,28855868,33004976,19914176,-3.99,69.01,60.34,60.34,57205589558,65.41,65.41,57205589558
KODEX 인버스,114800,18,4355,2,50,1.16,19281828,9478715,131000000,19281828,1.16,203.42,14.72,14.72,83838580295,14.70,14.70,83838580295
진원생명과학,011000,19,2660,2,445,20.09,17343400,1300844,80039035,17343400,20.09,1333.24,21.67,21.67,45215232174,21.24,21.24,45215232174
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14631811,11307074,138400000,14631811,-2.43,129.40,10.57,10.57,238247037003,10.61,10.61,238247037003
우리기술,032820,21,2020,5,-40,-1.94,13756177,73062896,164677432,13756177,-1.94,18.83,8.35,8.35,28348663325,8.52,8.52,28348663325
KODEX 2차전지산업레버리지,462330,22,743,2,6,0.81,13696361,29907910,236900000,13696361,0.81,45.80,5.78,5.78,10217672504,5.80,5.80,10217672504
메이슨캐피탈,021880,23,395,5,-63,-13.76,13696305,145515120,152184408,13696305,-13.76,9.41,9.00,9.00,5774090063,9.61,9.61,5774090063
마니커에프앤지,195500,24,3880,2,425,12.30,13148507,79165,15978000,13148507,12.30,9999.99,82.29,82.29,52217780942,84.23,84.23,52217780942
유니슨,018000,25,1745,2,55,3.25,12825845,2849669,168635226,12825845,3.25,450.08,7.61,7.61,23689250737,8.05,8.05,23689250737
케이바이오,038530,26,258,2,3,1.18,12334858,517944,115714347,12334858,1.18,2381.50,10.66,10.66,3359232737,11.25,11.25,3359232737
파루,043200,27,900,5,-85,-8.63,12163199,27996800,41804315,12163199,-8.63,43.44,29.10,29.10,12303223429,32.70,32.70,12303223429
체리부로,066360,28,1015,1,234,29.96,12067077,61471,47952015,12067077,29.96,9999.99,25.16,25.16,11675153210,23.99,23.99,11675153210
한싹,430690,29,6110,2,110,1.83,11515592,553608,10895327,11515592,1.83,2080.10,105.69,105.69,75674846300,113.68,113.68,75674846300
수젠텍,253840,30,7160,1,1650,29.95,11407523,137934,16743200,11407523,29.95,8270.28,68.13,68.13,77900235360,64.98,64.98,77900235360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197244617 0 73004309 197244617 108.33 0.00 270.18 270.18 1391336307605 254.11 254.11 1391336307605
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 106643321 72353664 624200000 106643321 2.48 147.39 17.08 17.08 219841253154 17.01 17.01 219841253154
4 하림 136480 3 3800 2 765 25.21 78329486 386059 106209702 78329486 25.21 9999.99 73.75 73.75 286541150954 71.00 71.00 286541150954
5 메디콕스 054180 4 210 5 -17 -7.49 74917236 2928354 82878283 74917236 -7.49 2558.34 90.39 90.39 18306013081 105.18 105.18 18306013081
6 랩지노믹스 084650 5 2550 2 405 18.88 55274962 954784 74239990 55274962 18.88 5789.26 74.45 74.45 138869826164 73.36 73.36 138869826164
7 원익홀딩스 030530 6 5310 2 725 15.81 48911220 6691608 77237981 48911220 15.81 730.93 63.33 63.33 259701687998 63.32 63.32 259701687998
8 휴마시스 205470 7 1484 2 178 13.63 41431480 839135 129375009 41431480 13.63 4937.40 32.02 32.02 62370642577 32.49 32.49 62370642577
9 네오이뮨텍 950220 8 1525 2 240 18.68 37196188 1126569 98867465 37196188 18.68 3301.72 37.62 37.62 55860189382 37.05 37.05 55860189382
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36800138 29002272 271800000 36800138 -3.07 126.89 13.54 13.54 242578420745 13.46 13.46 242578420745
11 SDN 099220 10 1484 5 -18 -1.20 29982105 14708236 63779190 29982105 -1.20 203.85 47.01 47.01 49085284393 51.86 51.86 49085284393
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29175601 17335492 60400000 29175601 1.77 168.30 48.30 48.30 118037171297 48.43 48.43 118037171297
13 마니커 027740 12 1110 1 256 29.98 25185490 90421 63511228 25185490 29.98 9999.99 39.66 39.66 27609948238 39.16 39.16 27609948238
14 LK삼양 225190 13 2650 2 155 6.21 24522820 2628378 50748440 24522820 6.21 933.00 48.32 48.32 67170042503 49.95 49.95 67170042503
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21874165 6826636 34227815 21874165 2.86 320.42 63.91 63.91 136928293010 65.47 65.47 136928293010
16 넥스트아이 137940 15 740 5 -308 -29.39 21103305 15323373 85368992 21103305 -29.39 137.72 24.72 24.72 18938541769 29.98 29.98 18938541769
17 대성파인텍 104040 16 1135 2 33 2.99 21007512 5904052 47224987 21007512 2.99 355.82 44.48 44.48 26286200456 49.04 49.04 26286200456
18 센코 347000 17 2650 5 -110 -3.99 19914176 28855868 33004976 19914176 -3.99 69.01 60.34 60.34 57205589558 65.41 65.41 57205589558
19 KODEX 인버스 114800 18 4355 2 50 1.16 19281828 9478715 131000000 19281828 1.16 203.42 14.72 14.72 83838580295 14.70 14.70 83838580295
20 진원생명과학 011000 19 2660 2 445 20.09 17343400 1300844 80039035 17343400 20.09 1333.24 21.67 21.67 45215232174 21.24 21.24 45215232174
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14631811 11307074 138400000 14631811 -2.43 129.40 10.57 10.57 238247037003 10.61 10.61 238247037003
22 우리기술 032820 21 2020 5 -40 -1.94 13756177 73062896 164677432 13756177 -1.94 18.83 8.35 8.35 28348663325 8.52 8.52 28348663325
23 KODEX 2차전지산업레버리지 462330 22 743 2 6 0.81 13696361 29907910 236900000 13696361 0.81 45.80 5.78 5.78 10217672504 5.80 5.80 10217672504
24 메이슨캐피탈 021880 23 395 5 -63 -13.76 13696305 145515120 152184408 13696305 -13.76 9.41 9.00 9.00 5774090063 9.61 9.61 5774090063
25 마니커에프앤지 195500 24 3880 2 425 12.30 13148507 79165 15978000 13148507 12.30 9999.99 82.29 82.29 52217780942 84.23 84.23 52217780942
26 유니슨 018000 25 1745 2 55 3.25 12825845 2849669 168635226 12825845 3.25 450.08 7.61 7.61 23689250737 8.05 8.05 23689250737
27 케이바이오 038530 26 258 2 3 1.18 12334858 517944 115714347 12334858 1.18 2381.50 10.66 10.66 3359232737 11.25 11.25 3359232737
28 파루 043200 27 900 5 -85 -8.63 12163199 27996800 41804315 12163199 -8.63 43.44 29.10 29.10 12303223429 32.70 32.70 12303223429
29 체리부로 066360 28 1015 1 234 29.96 12067077 61471 47952015 12067077 29.96 9999.99 25.16 25.16 11675153210 23.99 23.99 11675153210
30 한싹 430690 29 6110 2 110 1.83 11515592 553608 10895327 11515592 1.83 2080.10 105.69 105.69 75674846300 113.68 113.68 75674846300
31 수젠텍 253840 30 7160 1 1650 29.95 11407523 137934 16743200 11407523 29.95 8270.28 68.13 68.13 77900235360 64.98 64.98 77900235360

31
top30/20250519/top30-av-20250519-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7500,2,3900,108.33,197407509,0,73004309,197407509,108.33,0.00,270.41,270.41,1392546595165,254.33,254.33,1392546595165
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,107268051,72353664,624200000,107268051,2.48,148.26,17.18,17.18,221140691554,17.11,17.11,221140691554
하림,136480,3,3800,2,765,25.21,78427369,386059,106209702,78427369,25.21,9999.99,73.84,73.84,286914085184,71.09,71.09,286914085184
메디콕스,054180,4,210,5,-17,-7.49,74925804,2928354,82878283,74925804,-7.49,2558.63,90.40,90.40,18307786657,105.19,105.19,18307786657
랩지노믹스,084650,5,2550,2,405,18.88,55298151,954784,74239990,55298151,18.88,5791.69,74.49,74.49,138928610279,73.39,73.39,138928610279
원익홀딩스,030530,6,5310,2,725,15.81,48946865,6691608,77237981,48946865,15.81,731.47,63.37,63.37,259888111348,63.37,63.37,259888111348
휴마시스,205470,7,1484,2,178,13.63,41435380,839135,129375009,41435380,13.63,4937.87,32.03,32.03,62376410677,32.49,32.49,62376410677
네오이뮨텍,950220,8,1525,2,240,18.68,37235779,1126569,98867465,37235779,18.68,3305.24,37.66,37.66,55919496700,37.09,37.09,55919496700
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36809245,29002272,271800000,36809245,-3.07,126.92,13.54,13.54,242638618015,13.46,13.46,242638618015
SDN,099220,10,1484,5,-18,-1.20,29983997,14708236,63779190,29983997,-1.20,203.86,47.01,47.01,49088092121,51.86,51.86,49088092121
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29236164,17335492,60400000,29236164,1.77,168.65,48.40,48.40,118281845817,48.53,48.53,118281845817
마니커,027740,12,1110,1,256,29.98,25185898,90421,63511228,25185898,29.98,9999.99,39.66,39.66,27610401118,39.17,39.17,27610401118
LK삼양,225190,13,2650,2,155,6.21,24527607,2628378,50748440,24527607,6.21,933.18,48.33,48.33,67182632313,49.96,49.96,67182632313
티씨머티리얼즈,125020,14,6110,2,170,2.86,21891848,6826636,34227815,21891848,2.86,320.68,63.96,63.96,137035451990,65.53,65.53,137035451990
넥스트아이,137940,15,740,5,-308,-29.39,21107723,15323373,85368992,21107723,-29.39,137.75,24.73,24.73,18941828761,29.98,29.98,18941828761
대성파인텍,104040,16,1135,2,33,2.99,21009525,5904052,47224987,21009525,2.99,355.85,44.49,44.49,26288485211,49.05,49.05,26288485211
센코,347000,17,2650,5,-110,-3.99,19918387,28855868,33004976,19918387,-3.99,69.03,60.35,60.35,57216748708,65.42,65.42,57216748708
KODEX 인버스,114800,18,4355,2,50,1.16,19293962,9478715,131000000,19293962,1.16,203.55,14.73,14.73,83891484535,14.70,14.70,83891484535
진원생명과학,011000,19,2660,2,445,20.09,17350207,1300844,80039035,17350207,20.09,1333.77,21.68,21.68,45233338794,21.25,21.25,45233338794
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14633116,11307074,138400000,14633116,-2.43,129.42,10.57,10.57,238268145378,10.61,10.61,238268145378
우리기술,032820,21,2020,5,-40,-1.94,13762899,73062896,164677432,13762899,-1.94,18.84,8.36,8.36,28362174545,8.53,8.53,28362174545
메이슨캐피탈,021880,22,395,5,-63,-13.76,13705218,145515120,152184408,13705218,-13.76,9.42,9.01,9.01,5777610698,9.61,9.61,5777610698
KODEX 2차전지산업레버리지,462330,23,743,2,6,0.81,13697721,29907910,236900000,13697721,0.81,45.80,5.78,5.78,10218681624,5.81,5.81,10218681624
마니커에프앤지,195500,24,3880,2,425,12.30,13206377,79165,15978000,13206377,12.30,9999.99,82.65,82.65,52448682242,84.60,84.60,52448682242
유니슨,018000,25,1745,2,55,3.25,12829845,2849669,168635226,12829845,3.25,450.22,7.61,7.61,23696170737,8.05,8.05,23696170737
케이바이오,038530,26,258,2,3,1.18,12344111,517944,115714347,12344111,1.18,2383.29,10.67,10.67,3361620011,11.26,11.26,3361620011
파루,043200,27,900,5,-85,-8.63,12164769,27996800,41804315,12164769,-8.63,43.45,29.10,29.10,12304648989,32.70,32.70,12304648989
체리부로,066360,28,1015,1,234,29.96,12067090,61471,47952015,12067090,29.96,9999.99,25.16,25.16,11675166405,23.99,23.99,11675166405
한싹,430690,29,6110,2,110,1.83,11516796,553608,10895327,11516796,1.83,2080.32,105.70,105.70,75682202740,113.69,113.69,75682202740
수젠텍,253840,30,7160,1,1650,29.95,11408082,137934,16743200,11408082,29.95,8270.68,68.14,68.14,77904237800,64.98,64.98,77904237800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197407509 0 73004309 197407509 108.33 0.00 270.41 270.41 1392546595165 254.33 254.33 1392546595165
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 107268051 72353664 624200000 107268051 2.48 148.26 17.18 17.18 221140691554 17.11 17.11 221140691554
4 하림 136480 3 3800 2 765 25.21 78427369 386059 106209702 78427369 25.21 9999.99 73.84 73.84 286914085184 71.09 71.09 286914085184
5 메디콕스 054180 4 210 5 -17 -7.49 74925804 2928354 82878283 74925804 -7.49 2558.63 90.40 90.40 18307786657 105.19 105.19 18307786657
6 랩지노믹스 084650 5 2550 2 405 18.88 55298151 954784 74239990 55298151 18.88 5791.69 74.49 74.49 138928610279 73.39 73.39 138928610279
7 원익홀딩스 030530 6 5310 2 725 15.81 48946865 6691608 77237981 48946865 15.81 731.47 63.37 63.37 259888111348 63.37 63.37 259888111348
8 휴마시스 205470 7 1484 2 178 13.63 41435380 839135 129375009 41435380 13.63 4937.87 32.03 32.03 62376410677 32.49 32.49 62376410677
9 네오이뮨텍 950220 8 1525 2 240 18.68 37235779 1126569 98867465 37235779 18.68 3305.24 37.66 37.66 55919496700 37.09 37.09 55919496700
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36809245 29002272 271800000 36809245 -3.07 126.92 13.54 13.54 242638618015 13.46 13.46 242638618015
11 SDN 099220 10 1484 5 -18 -1.20 29983997 14708236 63779190 29983997 -1.20 203.86 47.01 47.01 49088092121 51.86 51.86 49088092121
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29236164 17335492 60400000 29236164 1.77 168.65 48.40 48.40 118281845817 48.53 48.53 118281845817
13 마니커 027740 12 1110 1 256 29.98 25185898 90421 63511228 25185898 29.98 9999.99 39.66 39.66 27610401118 39.17 39.17 27610401118
14 LK삼양 225190 13 2650 2 155 6.21 24527607 2628378 50748440 24527607 6.21 933.18 48.33 48.33 67182632313 49.96 49.96 67182632313
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21891848 6826636 34227815 21891848 2.86 320.68 63.96 63.96 137035451990 65.53 65.53 137035451990
16 넥스트아이 137940 15 740 5 -308 -29.39 21107723 15323373 85368992 21107723 -29.39 137.75 24.73 24.73 18941828761 29.98 29.98 18941828761
17 대성파인텍 104040 16 1135 2 33 2.99 21009525 5904052 47224987 21009525 2.99 355.85 44.49 44.49 26288485211 49.05 49.05 26288485211
18 센코 347000 17 2650 5 -110 -3.99 19918387 28855868 33004976 19918387 -3.99 69.03 60.35 60.35 57216748708 65.42 65.42 57216748708
19 KODEX 인버스 114800 18 4355 2 50 1.16 19293962 9478715 131000000 19293962 1.16 203.55 14.73 14.73 83891484535 14.70 14.70 83891484535
20 진원생명과학 011000 19 2660 2 445 20.09 17350207 1300844 80039035 17350207 20.09 1333.77 21.68 21.68 45233338794 21.25 21.25 45233338794
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14633116 11307074 138400000 14633116 -2.43 129.42 10.57 10.57 238268145378 10.61 10.61 238268145378
22 우리기술 032820 21 2020 5 -40 -1.94 13762899 73062896 164677432 13762899 -1.94 18.84 8.36 8.36 28362174545 8.53 8.53 28362174545
23 메이슨캐피탈 021880 22 395 5 -63 -13.76 13705218 145515120 152184408 13705218 -13.76 9.42 9.01 9.01 5777610698 9.61 9.61 5777610698
24 KODEX 2차전지산업레버리지 462330 23 743 2 6 0.81 13697721 29907910 236900000 13697721 0.81 45.80 5.78 5.78 10218681624 5.81 5.81 10218681624
25 마니커에프앤지 195500 24 3880 2 425 12.30 13206377 79165 15978000 13206377 12.30 9999.99 82.65 82.65 52448682242 84.60 84.60 52448682242
26 유니슨 018000 25 1745 2 55 3.25 12829845 2849669 168635226 12829845 3.25 450.22 7.61 7.61 23696170737 8.05 8.05 23696170737
27 케이바이오 038530 26 258 2 3 1.18 12344111 517944 115714347 12344111 1.18 2383.29 10.67 10.67 3361620011 11.26 11.26 3361620011
28 파루 043200 27 900 5 -85 -8.63 12164769 27996800 41804315 12164769 -8.63 43.45 29.10 29.10 12304648989 32.70 32.70 12304648989
29 체리부로 066360 28 1015 1 234 29.96 12067090 61471 47952015 12067090 29.96 9999.99 25.16 25.16 11675166405 23.99 23.99 11675166405
30 한싹 430690 29 6110 2 110 1.83 11516796 553608 10895327 11516796 1.83 2080.32 105.70 105.70 75682202740 113.69 113.69 75682202740
31 수젠텍 253840 30 7160 1 1650 29.95 11408082 137934 16743200 11408082 29.95 8270.68 68.14 68.14 77904237800 64.98 64.98 77904237800

31
top30/20250519/top30-av-20250519-163001.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
이뮨온시아,424870,1,7500,2,3900,108.33,197527988,0,73004309,197527988,108.33,0.00,270.57,270.57,1393439344555,254.49,254.49,1393439344555
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,107738854,72353664,624200000,107738854,2.48,148.91,17.26,17.26,222122315809,17.19,17.19,222122315809
하림,136480,3,3800,2,765,25.21,78506580,386059,106209702,78506580,25.21,9999.99,73.92,73.92,287216275149,71.16,71.16,287216275149
메디콕스,054180,4,210,5,-17,-7.49,74927384,2928354,82878283,74927384,-7.49,2558.69,90.41,90.41,18308113717,105.19,105.19,18308113717
랩지노믹스,084650,5,2550,2,405,18.88,55314178,954784,74239990,55314178,18.88,5793.37,74.51,74.51,138969158589,73.41,73.41,138969158589
원익홀딩스,030530,6,5310,2,725,15.81,48983431,6691608,77237981,48983431,15.81,732.01,63.42,63.42,260079351528,63.41,63.41,260079351528
휴마시스,205470,7,1484,2,178,13.63,41442038,839135,129375009,41442038,13.63,4938.66,32.03,32.03,62386231227,32.49,32.49,62386231227
네오이뮨텍,950220,8,1525,2,240,18.68,37264651,1126569,98867465,37264651,18.68,3307.80,37.69,37.69,55962602596,37.12,37.12,55962602596
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36828606,29002272,271800000,36828606,-3.07,126.99,13.55,13.55,242766497420,13.47,13.47,242766497420
SDN,099220,10,1484,5,-18,-1.20,29988091,14708236,63779190,29988091,-1.20,203.89,47.02,47.02,49094155335,51.87,51.87,49094155335
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29248782,17335492,60400000,29248782,1.77,168.72,48.43,48.43,118332885627,48.55,48.55,118332885627
마니커,027740,12,1110,1,256,29.98,25185898,90421,63511228,25185898,29.98,9999.99,39.66,39.66,27610401118,39.17,39.17,27610401118
LK삼양,225190,13,2650,2,155,6.21,24535236,2628378,50748440,24535236,6.21,933.47,48.35,48.35,67202582148,49.97,49.97,67202582148
티씨머티리얼즈,125020,14,6110,2,170,2.86,21940113,6826636,34227815,21940113,2.86,321.39,64.10,64.10,137324111330,65.66,65.66,137324111330
넥스트아이,137940,15,740,5,-308,-29.39,21119545,15323373,85368992,21119545,-29.39,137.83,24.74,24.74,18950624329,30.00,30.00,18950624329
대성파인텍,104040,16,1135,2,33,2.99,21009957,5904052,47224987,21009957,2.99,355.86,44.49,44.49,26288974235,49.05,49.05,26288974235
센코,347000,17,2650,5,-110,-3.99,19922885,28855868,33004976,19922885,-3.99,69.04,60.36,60.36,57228758368,65.43,65.43,57228758368
KODEX 인버스,114800,18,4355,2,50,1.16,19309849,9478715,131000000,19309849,1.16,203.72,14.74,14.74,83960831290,14.72,14.72,83960831290
진원생명과학,011000,19,2660,2,445,20.09,17356756,1300844,80039035,17356756,20.09,1334.27,21.69,21.69,45250660899,21.25,21.25,45250660899
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14636318,11307074,138400000,14636318,-2.43,129.44,10.58,10.58,238319937728,10.61,10.61,238319937728
우리기술,032820,21,2020,5,-40,-1.94,13774238,73062896,164677432,13774238,-1.94,18.85,8.36,8.36,28384965935,8.53,8.53,28384965935
메이슨캐피탈,021880,22,395,5,-63,-13.76,13709488,145515120,152184408,13709488,-13.76,9.42,9.01,9.01,5779310158,9.61,9.61,5779310158
KODEX 2차전지산업레버리지,462330,23,743,2,6,0.81,13699841,29907910,236900000,13699841,0.81,45.81,5.78,5.78,10220254664,5.81,5.81,10220254664
마니커에프앤지,195500,24,3880,2,425,12.30,13248828,79165,15978000,13248828,12.30,9999.99,82.92,82.92,52618910752,84.88,84.88,52618910752
유니슨,018000,25,1745,2,55,3.25,12832444,2849669,168635226,12832444,3.25,450.31,7.61,7.61,23700667007,8.05,8.05,23700667007
케이바이오,038530,26,258,2,3,1.18,12355112,517944,115714347,12355112,1.18,2385.41,10.68,10.68,3364469270,11.27,11.27,3364469270
파루,043200,27,900,5,-85,-8.63,12165279,27996800,41804315,12165279,-8.63,43.45,29.10,29.10,12305109009,32.71,32.71,12305109009
체리부로,066360,28,1015,1,234,29.96,12069160,61471,47952015,12069160,29.96,9999.99,25.17,25.17,11677267455,23.99,23.99,11677267455
한싹,430690,29,6110,2,110,1.83,11517510,553608,10895327,11517510,1.83,2080.45,105.71,105.71,75686551000,113.69,113.69,75686551000
수젠텍,253840,30,7160,1,1650,29.95,11409118,137934,16743200,11409118,29.95,8271.43,68.14,68.14,77911655560,64.99,64.99,77911655560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197527988 0 73004309 197527988 108.33 0.00 270.57 270.57 1393439344555 254.49 254.49 1393439344555
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 107738854 72353664 624200000 107738854 2.48 148.91 17.26 17.26 222122315809 17.19 17.19 222122315809
4 하림 136480 3 3800 2 765 25.21 78506580 386059 106209702 78506580 25.21 9999.99 73.92 73.92 287216275149 71.16 71.16 287216275149
5 메디콕스 054180 4 210 5 -17 -7.49 74927384 2928354 82878283 74927384 -7.49 2558.69 90.41 90.41 18308113717 105.19 105.19 18308113717
6 랩지노믹스 084650 5 2550 2 405 18.88 55314178 954784 74239990 55314178 18.88 5793.37 74.51 74.51 138969158589 73.41 73.41 138969158589
7 원익홀딩스 030530 6 5310 2 725 15.81 48983431 6691608 77237981 48983431 15.81 732.01 63.42 63.42 260079351528 63.41 63.41 260079351528
8 휴마시스 205470 7 1484 2 178 13.63 41442038 839135 129375009 41442038 13.63 4938.66 32.03 32.03 62386231227 32.49 32.49 62386231227
9 네오이뮨텍 950220 8 1525 2 240 18.68 37264651 1126569 98867465 37264651 18.68 3307.80 37.69 37.69 55962602596 37.12 37.12 55962602596
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36828606 29002272 271800000 36828606 -3.07 126.99 13.55 13.55 242766497420 13.47 13.47 242766497420
11 SDN 099220 10 1484 5 -18 -1.20 29988091 14708236 63779190 29988091 -1.20 203.89 47.02 47.02 49094155335 51.87 51.87 49094155335
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29248782 17335492 60400000 29248782 1.77 168.72 48.43 48.43 118332885627 48.55 48.55 118332885627
13 마니커 027740 12 1110 1 256 29.98 25185898 90421 63511228 25185898 29.98 9999.99 39.66 39.66 27610401118 39.17 39.17 27610401118
14 LK삼양 225190 13 2650 2 155 6.21 24535236 2628378 50748440 24535236 6.21 933.47 48.35 48.35 67202582148 49.97 49.97 67202582148
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21940113 6826636 34227815 21940113 2.86 321.39 64.10 64.10 137324111330 65.66 65.66 137324111330
16 넥스트아이 137940 15 740 5 -308 -29.39 21119545 15323373 85368992 21119545 -29.39 137.83 24.74 24.74 18950624329 30.00 30.00 18950624329
17 대성파인텍 104040 16 1135 2 33 2.99 21009957 5904052 47224987 21009957 2.99 355.86 44.49 44.49 26288974235 49.05 49.05 26288974235
18 센코 347000 17 2650 5 -110 -3.99 19922885 28855868 33004976 19922885 -3.99 69.04 60.36 60.36 57228758368 65.43 65.43 57228758368
19 KODEX 인버스 114800 18 4355 2 50 1.16 19309849 9478715 131000000 19309849 1.16 203.72 14.74 14.74 83960831290 14.72 14.72 83960831290
20 진원생명과학 011000 19 2660 2 445 20.09 17356756 1300844 80039035 17356756 20.09 1334.27 21.69 21.69 45250660899 21.25 21.25 45250660899
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14636318 11307074 138400000 14636318 -2.43 129.44 10.58 10.58 238319937728 10.61 10.61 238319937728
22 우리기술 032820 21 2020 5 -40 -1.94 13774238 73062896 164677432 13774238 -1.94 18.85 8.36 8.36 28384965935 8.53 8.53 28384965935
23 메이슨캐피탈 021880 22 395 5 -63 -13.76 13709488 145515120 152184408 13709488 -13.76 9.42 9.01 9.01 5779310158 9.61 9.61 5779310158
24 KODEX 2차전지산업레버리지 462330 23 743 2 6 0.81 13699841 29907910 236900000 13699841 0.81 45.81 5.78 5.78 10220254664 5.81 5.81 10220254664
25 마니커에프앤지 195500 24 3880 2 425 12.30 13248828 79165 15978000 13248828 12.30 9999.99 82.92 82.92 52618910752 84.88 84.88 52618910752
26 유니슨 018000 25 1745 2 55 3.25 12832444 2849669 168635226 12832444 3.25 450.31 7.61 7.61 23700667007 8.05 8.05 23700667007
27 케이바이오 038530 26 258 2 3 1.18 12355112 517944 115714347 12355112 1.18 2385.41 10.68 10.68 3364469270 11.27 11.27 3364469270
28 파루 043200 27 900 5 -85 -8.63 12165279 27996800 41804315 12165279 -8.63 43.45 29.10 29.10 12305109009 32.71 32.71 12305109009
29 체리부로 066360 28 1015 1 234 29.96 12069160 61471 47952015 12069160 29.96 9999.99 25.17 25.17 11677267455 23.99 23.99 11677267455
30 한싹 430690 29 6110 2 110 1.83 11517510 553608 10895327 11517510 1.83 2080.45 105.71 105.71 75686551000 113.69 113.69 75686551000
31 수젠텍 253840 30 7160 1 1650 29.95 11409118 137934 16743200 11409118 29.95 8271.43 68.14 68.14 77911655560 64.99 64.99 77911655560

31
top30/20250519/top30-av-20250519-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7500,2,3900,108.33,197690292,0,73004309,197690292,108.33,0.00,270.79,270.79,1394656624555,254.72,254.72,1394656624555
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,107872437,72353664,624200000,107872437,2.48,149.09,17.28,17.28,222400168449,17.21,17.21,222400168449
하림,136480,3,3800,2,765,25.21,78587620,386059,106209702,78587620,25.21,9999.99,73.99,73.99,287525442749,71.24,71.24,287525442749
메디콕스,054180,4,210,5,-17,-7.49,75004965,2928354,82878283,75004965,-7.49,2561.34,90.50,90.50,18323862660,105.28,105.28,18323862660
랩지노믹스,084650,5,2550,2,405,18.88,55327345,954784,74239990,55327345,18.88,5794.75,74.52,74.52,139002734439,73.43,73.43,139002734439
원익홀딩스,030530,6,5310,2,725,15.81,49009900,6691608,77237981,49009900,15.81,732.41,63.45,63.45,260217784398,63.45,63.45,260217784398
휴마시스,205470,7,1484,2,178,13.63,41447777,839135,129375009,41447777,13.63,4939.35,32.04,32.04,62394661818,32.50,32.50,62394661818
네오이뮨텍,950220,8,1525,2,240,18.68,37294982,1126569,98867465,37294982,18.68,3310.49,37.72,37.72,56007886779,37.15,37.15,56007886779
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36842565,29002272,271800000,36842565,-3.07,127.03,13.56,13.56,242858696615,13.48,13.48,242858696615
SDN,099220,10,1484,5,-18,-1.20,29991532,14708236,63779190,29991532,-1.20,203.91,47.02,47.02,49099241133,51.88,51.88,49099241133
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29259714,17335492,60400000,29259714,1.77,168.79,48.44,48.44,118377105567,48.57,48.57,118377105567
마니커,027740,12,1110,1,256,29.98,25185926,90421,63511228,25185926,29.98,9999.99,39.66,39.66,27610432198,39.17,39.17,27610432198
LK삼양,225190,13,2650,2,155,6.21,24542533,2628378,50748440,24542533,6.21,933.75,48.36,48.36,67221736773,49.99,49.99,67221736773
티씨머티리얼즈,125020,14,6110,2,170,2.86,21940113,6826636,34227815,21940113,2.86,321.39,64.10,64.10,137324111330,65.66,65.66,137324111330
넥스트아이,137940,15,740,5,-308,-29.39,21128598,15323373,85368992,21128598,-29.39,137.88,24.75,24.75,18957323549,30.01,30.01,18957323549
대성파인텍,104040,16,1135,2,33,2.99,21012595,5904052,47224987,21012595,2.99,355.90,44.49,44.49,26291944623,49.05,49.05,26291944623
센코,347000,17,2650,5,-110,-3.99,19934134,28855868,33004976,19934134,-3.99,69.08,60.40,60.40,57259074423,65.47,65.47,57259074423
KODEX 인버스,114800,18,4355,2,50,1.16,19313456,9478715,131000000,19313456,1.16,203.76,14.74,14.74,83976575845,14.72,14.72,83976575845
진원생명과학,011000,19,2660,2,445,20.09,17363876,1300844,80039035,17363876,20.09,1334.82,21.69,21.69,45269315299,21.26,21.26,45269315299
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14641600,11307074,138400000,14641600,-2.43,129.49,10.58,10.58,238405347668,10.61,10.61,238405347668
우리기술,032820,21,2020,5,-40,-1.94,13781341,73062896,164677432,13781341,-1.94,18.86,8.37,8.37,28399242965,8.54,8.54,28399242965
메이슨캐피탈,021880,22,395,5,-63,-13.76,13718389,145515120,152184408,13718389,-13.76,9.43,9.01,9.01,5782861657,9.62,9.62,5782861657
KODEX 2차전지산업레버리지,462330,23,743,2,6,0.81,13703391,29907910,236900000,13703391,0.81,45.82,5.78,5.78,10222881664,5.81,5.81,10222881664
마니커에프앤지,195500,24,3880,2,425,12.30,13298221,79165,15978000,13298221,12.30,9999.99,83.23,83.23,52816976682,85.20,85.20,52816976682
유니슨,018000,25,1745,2,55,3.25,12834571,2849669,168635226,12834571,3.25,450.39,7.61,7.61,23704336082,8.06,8.06,23704336082
케이바이오,038530,26,258,2,3,1.18,12355113,517944,115714347,12355113,1.18,2385.41,10.68,10.68,3364469529,11.27,11.27,3364469529
파루,043200,27,900,5,-85,-8.63,12167641,27996800,41804315,12167641,-8.63,43.46,29.11,29.11,12307248981,32.71,32.71,12307248981
체리부로,066360,28,1015,1,234,29.96,12069161,61471,47952015,12069161,29.96,9999.99,25.17,25.17,11677268470,23.99,23.99,11677268470
한싹,430690,29,6110,2,110,1.83,11519662,553608,10895327,11519662,1.83,2080.83,105.73,105.73,75699699720,113.71,113.71,75699699720
수젠텍,253840,30,7160,1,1650,29.95,11411206,137934,16743200,11411206,29.95,8272.95,68.15,68.15,77926605640,65.00,65.00,77926605640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197690292 0 73004309 197690292 108.33 0.00 270.79 270.79 1394656624555 254.72 254.72 1394656624555
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 107872437 72353664 624200000 107872437 2.48 149.09 17.28 17.28 222400168449 17.21 17.21 222400168449
4 하림 136480 3 3800 2 765 25.21 78587620 386059 106209702 78587620 25.21 9999.99 73.99 73.99 287525442749 71.24 71.24 287525442749
5 메디콕스 054180 4 210 5 -17 -7.49 75004965 2928354 82878283 75004965 -7.49 2561.34 90.50 90.50 18323862660 105.28 105.28 18323862660
6 랩지노믹스 084650 5 2550 2 405 18.88 55327345 954784 74239990 55327345 18.88 5794.75 74.52 74.52 139002734439 73.43 73.43 139002734439
7 원익홀딩스 030530 6 5310 2 725 15.81 49009900 6691608 77237981 49009900 15.81 732.41 63.45 63.45 260217784398 63.45 63.45 260217784398
8 휴마시스 205470 7 1484 2 178 13.63 41447777 839135 129375009 41447777 13.63 4939.35 32.04 32.04 62394661818 32.50 32.50 62394661818
9 네오이뮨텍 950220 8 1525 2 240 18.68 37294982 1126569 98867465 37294982 18.68 3310.49 37.72 37.72 56007886779 37.15 37.15 56007886779
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36842565 29002272 271800000 36842565 -3.07 127.03 13.56 13.56 242858696615 13.48 13.48 242858696615
11 SDN 099220 10 1484 5 -18 -1.20 29991532 14708236 63779190 29991532 -1.20 203.91 47.02 47.02 49099241133 51.88 51.88 49099241133
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29259714 17335492 60400000 29259714 1.77 168.79 48.44 48.44 118377105567 48.57 48.57 118377105567
13 마니커 027740 12 1110 1 256 29.98 25185926 90421 63511228 25185926 29.98 9999.99 39.66 39.66 27610432198 39.17 39.17 27610432198
14 LK삼양 225190 13 2650 2 155 6.21 24542533 2628378 50748440 24542533 6.21 933.75 48.36 48.36 67221736773 49.99 49.99 67221736773
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21940113 6826636 34227815 21940113 2.86 321.39 64.10 64.10 137324111330 65.66 65.66 137324111330
16 넥스트아이 137940 15 740 5 -308 -29.39 21128598 15323373 85368992 21128598 -29.39 137.88 24.75 24.75 18957323549 30.01 30.01 18957323549
17 대성파인텍 104040 16 1135 2 33 2.99 21012595 5904052 47224987 21012595 2.99 355.90 44.49 44.49 26291944623 49.05 49.05 26291944623
18 센코 347000 17 2650 5 -110 -3.99 19934134 28855868 33004976 19934134 -3.99 69.08 60.40 60.40 57259074423 65.47 65.47 57259074423
19 KODEX 인버스 114800 18 4355 2 50 1.16 19313456 9478715 131000000 19313456 1.16 203.76 14.74 14.74 83976575845 14.72 14.72 83976575845
20 진원생명과학 011000 19 2660 2 445 20.09 17363876 1300844 80039035 17363876 20.09 1334.82 21.69 21.69 45269315299 21.26 21.26 45269315299
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14641600 11307074 138400000 14641600 -2.43 129.49 10.58 10.58 238405347668 10.61 10.61 238405347668
22 우리기술 032820 21 2020 5 -40 -1.94 13781341 73062896 164677432 13781341 -1.94 18.86 8.37 8.37 28399242965 8.54 8.54 28399242965
23 메이슨캐피탈 021880 22 395 5 -63 -13.76 13718389 145515120 152184408 13718389 -13.76 9.43 9.01 9.01 5782861657 9.62 9.62 5782861657
24 KODEX 2차전지산업레버리지 462330 23 743 2 6 0.81 13703391 29907910 236900000 13703391 0.81 45.82 5.78 5.78 10222881664 5.81 5.81 10222881664
25 마니커에프앤지 195500 24 3880 2 425 12.30 13298221 79165 15978000 13298221 12.30 9999.99 83.23 83.23 52816976682 85.20 85.20 52816976682
26 유니슨 018000 25 1745 2 55 3.25 12834571 2849669 168635226 12834571 3.25 450.39 7.61 7.61 23704336082 8.06 8.06 23704336082
27 케이바이오 038530 26 258 2 3 1.18 12355113 517944 115714347 12355113 1.18 2385.41 10.68 10.68 3364469529 11.27 11.27 3364469529
28 파루 043200 27 900 5 -85 -8.63 12167641 27996800 41804315 12167641 -8.63 43.46 29.11 29.11 12307248981 32.71 32.71 12307248981
29 체리부로 066360 28 1015 1 234 29.96 12069161 61471 47952015 12069161 29.96 9999.99 25.17 25.17 11677268470 23.99 23.99 11677268470
30 한싹 430690 29 6110 2 110 1.83 11519662 553608 10895327 11519662 1.83 2080.83 105.73 105.73 75699699720 113.71 113.71 75699699720
31 수젠텍 253840 30 7160 1 1650 29.95 11411206 137934 16743200 11411206 29.95 8272.95 68.15 68.15 77926605640 65.00 65.00 77926605640

31
top30/20250519/top30-av-20250519-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이뮨온시아,424870,1,7500,2,3900,108.33,197817612,0,73004309,197817612,108.33,0.00,270.97,270.97,1395601338955,254.89,254.89,1395601338955
KODEX 200선물인버스2X,252670,2,2070,2,50,2.48,107950081,72353664,624200000,107950081,2.48,149.20,17.29,17.29,222561667969,17.22,17.22,222561667969
하림,136480,3,3800,2,765,25.21,78698729,386059,106209702,78698729,25.21,9999.99,74.10,74.10,287947656949,71.35,71.35,287947656949
메디콕스,054180,4,210,5,-17,-7.49,75019800,2928354,82878283,75019800,-7.49,2561.84,90.52,90.52,18326903835,105.30,105.30,18326903835
랩지노믹스,084650,5,2550,2,405,18.88,55343402,954784,74239990,55343402,18.88,5796.43,74.55,74.55,139043519219,73.45,73.45,139043519219
원익홀딩스,030530,6,5310,2,725,15.81,49048366,6691608,77237981,49048366,15.81,732.98,63.50,63.50,260418192258,63.50,63.50,260418192258
휴마시스,205470,7,1484,2,178,13.63,41453623,839135,129375009,41453623,13.63,4940.04,32.04,32.04,62403249592,32.50,32.50,62403249592
네오이뮨텍,950220,8,1525,2,240,18.68,37307897,1126569,98867465,37307897,18.68,3311.64,37.74,37.74,56027285109,37.16,37.16,56027285109
KODEX 코스닥150레버리지,233740,9,6630,5,-210,-3.07,36846630,29002272,271800000,36846630,-3.07,127.05,13.56,13.56,242885545940,13.48,13.48,242885545940
SDN,099220,10,1484,5,-18,-1.20,29996496,14708236,63779190,29996496,-1.20,203.94,47.03,47.03,49106577925,51.88,51.88,49106577925
KODEX 코스닥150선물인버스,251340,11,4035,2,70,1.77,29271713,17335492,60400000,29271713,1.77,168.85,48.46,48.46,118425581527,48.59,48.59,118425581527
마니커,027740,12,1110,1,256,29.98,25185926,90421,63511228,25185926,29.98,9999.99,39.66,39.66,27610432198,39.17,39.17,27610432198
LK삼양,225190,13,2650,2,155,6.21,24551960,2628378,50748440,24551960,6.21,934.11,48.38,48.38,67246435513,50.00,50.00,67246435513
티씨머티리얼즈,125020,14,6110,2,170,2.86,21950987,6826636,34227815,21950987,2.86,321.55,64.13,64.13,137389464070,65.70,65.70,137389464070
넥스트아이,137940,15,740,5,-308,-29.39,21142883,15323373,85368992,21142883,-29.39,137.98,24.77,24.77,18967894449,30.03,30.03,18967894449
대성파인텍,104040,16,1135,2,33,2.99,21013120,5904052,47224987,21013120,2.99,355.91,44.50,44.50,26292535773,49.05,49.05,26292535773
센코,347000,17,2650,5,-110,-3.99,19938285,28855868,33004976,19938285,-3.99,69.10,60.41,60.41,57270199103,65.48,65.48,57270199103
KODEX 인버스,114800,18,4355,2,50,1.16,19326192,9478715,131000000,19326192,1.16,203.89,14.75,14.75,84032168485,14.73,14.73,84032168485
진원생명과학,011000,19,2660,2,445,20.09,17374047,1300844,80039035,17374047,20.09,1335.60,21.71,21.71,45295861609,21.28,21.28,45295861609
KODEX 레버리지,122630,20,16230,5,-405,-2.43,14648020,11307074,138400000,14648020,-2.43,129.55,10.58,10.58,238509191168,10.62,10.62,238509191168
우리기술,032820,21,2020,5,-40,-1.94,13781944,73062896,164677432,13781944,-1.94,18.86,8.37,8.37,28400461025,8.54,8.54,28400461025
메이슨캐피탈,021880,22,395,5,-63,-13.76,13738743,145515120,152184408,13738743,-13.76,9.44,9.03,9.03,5791105027,9.63,9.63,5791105027
KODEX 2차전지산업레버리지,462330,23,743,2,6,0.81,13706881,29907910,236900000,13706881,0.81,45.83,5.79,5.79,10225467754,5.81,5.81,10225467754
마니커에프앤지,195500,24,3880,2,425,12.30,13329317,79165,15978000,13329317,12.30,9999.99,83.42,83.42,52941982602,85.40,85.40,52941982602
유니슨,018000,25,1745,2,55,3.25,12835393,2849669,168635226,12835393,3.25,450.42,7.61,7.61,23705758142,8.06,8.06,23705758142
케이바이오,038530,26,258,2,3,1.18,12373646,517944,115714347,12373646,1.18,2388.99,10.69,10.69,3369251043,11.29,11.29,3369251043
파루,043200,27,900,5,-85,-8.63,12173757,27996800,41804315,12173757,-8.63,43.48,29.12,29.12,12312753381,32.73,32.73,12312753381
체리부로,066360,28,1015,1,234,29.96,12069171,61471,47952015,12069171,29.96,9999.99,25.17,25.17,11677278620,23.99,23.99,11677278620
한싹,430690,29,6110,2,110,1.83,11522910,553608,10895327,11522910,1.83,2081.42,105.76,105.76,75719447560,113.74,113.74,75719447560
수젠텍,253840,30,7160,1,1650,29.95,11411894,137934,16743200,11411894,29.95,8273.45,68.16,68.16,77931531720,65.01,65.01,77931531720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 7500 2 3900 108.33 197817612 0 73004309 197817612 108.33 0.00 270.97 270.97 1395601338955 254.89 254.89 1395601338955
3 KODEX 200선물인버스2X 252670 2 2070 2 50 2.48 107950081 72353664 624200000 107950081 2.48 149.20 17.29 17.29 222561667969 17.22 17.22 222561667969
4 하림 136480 3 3800 2 765 25.21 78698729 386059 106209702 78698729 25.21 9999.99 74.10 74.10 287947656949 71.35 71.35 287947656949
5 메디콕스 054180 4 210 5 -17 -7.49 75019800 2928354 82878283 75019800 -7.49 2561.84 90.52 90.52 18326903835 105.30 105.30 18326903835
6 랩지노믹스 084650 5 2550 2 405 18.88 55343402 954784 74239990 55343402 18.88 5796.43 74.55 74.55 139043519219 73.45 73.45 139043519219
7 원익홀딩스 030530 6 5310 2 725 15.81 49048366 6691608 77237981 49048366 15.81 732.98 63.50 63.50 260418192258 63.50 63.50 260418192258
8 휴마시스 205470 7 1484 2 178 13.63 41453623 839135 129375009 41453623 13.63 4940.04 32.04 32.04 62403249592 32.50 32.50 62403249592
9 네오이뮨텍 950220 8 1525 2 240 18.68 37307897 1126569 98867465 37307897 18.68 3311.64 37.74 37.74 56027285109 37.16 37.16 56027285109
10 KODEX 코스닥150레버리지 233740 9 6630 5 -210 -3.07 36846630 29002272 271800000 36846630 -3.07 127.05 13.56 13.56 242885545940 13.48 13.48 242885545940
11 SDN 099220 10 1484 5 -18 -1.20 29996496 14708236 63779190 29996496 -1.20 203.94 47.03 47.03 49106577925 51.88 51.88 49106577925
12 KODEX 코스닥150선물인버스 251340 11 4035 2 70 1.77 29271713 17335492 60400000 29271713 1.77 168.85 48.46 48.46 118425581527 48.59 48.59 118425581527
13 마니커 027740 12 1110 1 256 29.98 25185926 90421 63511228 25185926 29.98 9999.99 39.66 39.66 27610432198 39.17 39.17 27610432198
14 LK삼양 225190 13 2650 2 155 6.21 24551960 2628378 50748440 24551960 6.21 934.11 48.38 48.38 67246435513 50.00 50.00 67246435513
15 티씨머티리얼즈 125020 14 6110 2 170 2.86 21950987 6826636 34227815 21950987 2.86 321.55 64.13 64.13 137389464070 65.70 65.70 137389464070
16 넥스트아이 137940 15 740 5 -308 -29.39 21142883 15323373 85368992 21142883 -29.39 137.98 24.77 24.77 18967894449 30.03 30.03 18967894449
17 대성파인텍 104040 16 1135 2 33 2.99 21013120 5904052 47224987 21013120 2.99 355.91 44.50 44.50 26292535773 49.05 49.05 26292535773
18 센코 347000 17 2650 5 -110 -3.99 19938285 28855868 33004976 19938285 -3.99 69.10 60.41 60.41 57270199103 65.48 65.48 57270199103
19 KODEX 인버스 114800 18 4355 2 50 1.16 19326192 9478715 131000000 19326192 1.16 203.89 14.75 14.75 84032168485 14.73 14.73 84032168485
20 진원생명과학 011000 19 2660 2 445 20.09 17374047 1300844 80039035 17374047 20.09 1335.60 21.71 21.71 45295861609 21.28 21.28 45295861609
21 KODEX 레버리지 122630 20 16230 5 -405 -2.43 14648020 11307074 138400000 14648020 -2.43 129.55 10.58 10.58 238509191168 10.62 10.62 238509191168
22 우리기술 032820 21 2020 5 -40 -1.94 13781944 73062896 164677432 13781944 -1.94 18.86 8.37 8.37 28400461025 8.54 8.54 28400461025
23 메이슨캐피탈 021880 22 395 5 -63 -13.76 13738743 145515120 152184408 13738743 -13.76 9.44 9.03 9.03 5791105027 9.63 9.63 5791105027
24 KODEX 2차전지산업레버리지 462330 23 743 2 6 0.81 13706881 29907910 236900000 13706881 0.81 45.83 5.79 5.79 10225467754 5.81 5.81 10225467754
25 마니커에프앤지 195500 24 3880 2 425 12.30 13329317 79165 15978000 13329317 12.30 9999.99 83.42 83.42 52941982602 85.40 85.40 52941982602
26 유니슨 018000 25 1745 2 55 3.25 12835393 2849669 168635226 12835393 3.25 450.42 7.61 7.61 23705758142 8.06 8.06 23705758142
27 케이바이오 038530 26 258 2 3 1.18 12373646 517944 115714347 12373646 1.18 2388.99 10.69 10.69 3369251043 11.29 11.29 3369251043
28 파루 043200 27 900 5 -85 -8.63 12173757 27996800 41804315 12173757 -8.63 43.48 29.12 29.12 12312753381 32.73 32.73 12312753381
29 체리부로 066360 28 1015 1 234 29.96 12069171 61471 47952015 12069171 29.96 9999.99 25.17 25.17 11677278620 23.99 23.99 11677278620
30 한싹 430690 29 6110 2 110 1.83 11522910 553608 10895327 11522910 1.83 2081.42 105.76 105.76 75719447560 113.74 113.74 75719447560
31 수젠텍 253840 30 7160 1 1650 29.95 11411894 137934 16743200 11411894 29.95 8273.45 68.16 68.16 77931531720 65.01 65.01 77931531720

31
top30/20250519/top30-avtr-20250519-090001.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
한국피아이엠,448900,1,19900,2,100,0.51,26462,10923235,6004457,26462,0.51,0.24,0.44,0.44,524575980,0.44,0.44,524575980
한진칼우,18064K,2,45500,3,0,0.00,710,848819,536766,710,0.00,0.08,0.13,0.13,32305000,0.13,0.13,32305000
티씨머티리얼즈,125020,3,5940,3,0,0.00,44830,6826636,34227815,44830,0.00,0.66,0.13,0.13,266290200,0.13,0.13,266290200
샌즈랩,411080,4,8800,5,-390,-4.24,18772,1478430,15267638,18772,-4.24,1.27,0.12,0.12,165499380,0.12,0.12,165499380
SKAI,357880,5,2750,2,135,5.16,40756,1222522,34047953,40756,5.16,3.33,0.12,0.12,109439240,0.12,0.12,109439240
청호ICT,012600,6,198,3,0,0.00,54883,12211203,46634517,54883,0.00,0.45,0.12,0.12,10866834,0.12,0.12,10866834
로킷헬스케어,376900,7,21200,3,0,0.00,11203,14372724,9669449,11203,0.00,0.08,0.12,0.12,237503600,0.12,0.12,237503600
파루,043200,8,985,3,0,0.00,37738,27996800,41804315,37738,0.00,0.13,0.09,0.09,37171930,0.09,0.09,37171930
한국수출포장,002200,9,2800,3,0,0.00,35000,21094,40000000,35000,0.00,165.92,0.09,0.09,98000000,0.09,0.09,98000000
윌비스,008600,10,695,5,-13,-1.84,56140,3135755,67236039,56140,-1.84,1.79,0.08,0.08,39284725,0.08,0.08,39284725
에스엘에스바이오,246250,11,2635,3,0,0.00,12179,715133,15348206,12179,0.00,1.70,0.08,0.08,32091665,0.08,0.08,32091665
오가노이드사이언스,476040,12,45550,3,0,0.00,3570,10287817,6505950,3570,0.00,0.03,0.05,0.05,162613500,0.05,0.05,162613500
ACE 테슬라밸류체인액티브,457480,13,14940,5,-90,-0.60,41032,3769734,82750000,41032,-0.60,1.09,0.05,0.05,613989615,0.05,0.05,613989615
KODEX 친환경조선해운액티브,445150,14,20700,3,0,0.00,925,29069,1950000,925,0.00,3.18,0.05,0.05,19147500,0.05,0.05,19147500
쎄크,081180,15,14550,3,0,0.00,3746,2064477,8775535,3746,0.00,0.18,0.04,0.04,54504300,0.04,0.04,54504300
엔젠바이오,354200,16,2200,3,0,0.00,7892,621374,19818734,7892,0.00,1.27,0.04,0.04,17362400,0.04,0.04,17362400
우리로,046970,17,1393,3,0,0.00,17000,1090668,43824999,17000,0.00,1.56,0.04,0.04,23681000,0.04,0.04,23681000
아이씨티케이,456010,18,17530,3,0,0.00,4984,2940440,13420676,4984,0.00,0.17,0.04,0.04,87369520,0.04,0.04,87369520
원일티엔아이,136150,19,35000,3,0,0.00,2901,6777893,8381030,2901,0.00,0.04,0.03,0.03,101535000,0.03,0.03,101535000
마이크로투나노,424980,20,9710,3,0,0.00,1865,1943146,5918890,1865,0.00,0.10,0.03,0.03,18109150,0.03,0.03,18109150
폴라리스AI파마,041910,21,8590,3,0,0.00,3391,2113084,13501607,3391,0.00,0.16,0.03,0.03,29128690,0.03,0.03,29128690
한싹,430690,22,6000,3,0,0.00,2706,553608,10895327,2706,0.00,0.49,0.02,0.02,16236000,0.02,0.02,16236000
메리츠 레버리지 미국채30년 ETN(H),Q610038,23,4350,5,-235,-5.13,2447,81062,10000000,2447,-5.13,3.02,0.02,0.02,10742030,0.02,0.02,10742030
씨엔알리서치,359090,24,1025,3,0,0.00,13726,398548,56725891,13726,0.00,3.44,0.02,0.02,14069150,0.02,0.02,14069150
포바이포,389140,25,25900,3,0,0.00,2686,1868828,11112735,2686,0.00,0.14,0.02,0.02,69567400,0.02,0.02,69567400
오리엔트정공,065500,26,7990,3,0,0.00,7046,5428742,31742912,7046,0.00,0.13,0.02,0.02,56297540,0.02,0.02,56297540
동방메디컬,240550,27,10820,3,0,0.00,4470,883010,20774940,4470,0.00,0.51,0.02,0.02,48365400,0.02,0.02,48365400
케이쓰리아이,431190,28,5190,3,0,0.00,1564,5721812,7486442,1564,0.00,0.03,0.02,0.02,8117160,0.02,0.02,8117160
나우로보틱스,459510,29,24950,3,0,0.00,2547,4874691,12547732,2547,0.00,0.05,0.02,0.02,63547650,0.02,0.02,63547650
사조동아원,008040,30,1073,3,0,0.00,26711,19244620,141144600,26711,0.00,0.14,0.02,0.02,28660903,0.02,0.02,28660903
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국피아이엠 448900 1 19900 2 100 0.51 26462 10923235 6004457 26462 0.51 0.24 0.44 0.44 524575980 0.44 0.44 524575980
3 한진칼우 18064K 2 45500 3 0 0.00 710 848819 536766 710 0.00 0.08 0.13 0.13 32305000 0.13 0.13 32305000
4 티씨머티리얼즈 125020 3 5940 3 0 0.00 44830 6826636 34227815 44830 0.00 0.66 0.13 0.13 266290200 0.13 0.13 266290200
5 샌즈랩 411080 4 8800 5 -390 -4.24 18772 1478430 15267638 18772 -4.24 1.27 0.12 0.12 165499380 0.12 0.12 165499380
6 SKAI 357880 5 2750 2 135 5.16 40756 1222522 34047953 40756 5.16 3.33 0.12 0.12 109439240 0.12 0.12 109439240
7 청호ICT 012600 6 198 3 0 0.00 54883 12211203 46634517 54883 0.00 0.45 0.12 0.12 10866834 0.12 0.12 10866834
8 로킷헬스케어 376900 7 21200 3 0 0.00 11203 14372724 9669449 11203 0.00 0.08 0.12 0.12 237503600 0.12 0.12 237503600
9 파루 043200 8 985 3 0 0.00 37738 27996800 41804315 37738 0.00 0.13 0.09 0.09 37171930 0.09 0.09 37171930
10 한국수출포장 002200 9 2800 3 0 0.00 35000 21094 40000000 35000 0.00 165.92 0.09 0.09 98000000 0.09 0.09 98000000
11 윌비스 008600 10 695 5 -13 -1.84 56140 3135755 67236039 56140 -1.84 1.79 0.08 0.08 39284725 0.08 0.08 39284725
12 에스엘에스바이오 246250 11 2635 3 0 0.00 12179 715133 15348206 12179 0.00 1.70 0.08 0.08 32091665 0.08 0.08 32091665
13 오가노이드사이언스 476040 12 45550 3 0 0.00 3570 10287817 6505950 3570 0.00 0.03 0.05 0.05 162613500 0.05 0.05 162613500
14 ACE 테슬라밸류체인액티브 457480 13 14940 5 -90 -0.60 41032 3769734 82750000 41032 -0.60 1.09 0.05 0.05 613989615 0.05 0.05 613989615
15 KODEX 친환경조선해운액티브 445150 14 20700 3 0 0.00 925 29069 1950000 925 0.00 3.18 0.05 0.05 19147500 0.05 0.05 19147500
16 쎄크 081180 15 14550 3 0 0.00 3746 2064477 8775535 3746 0.00 0.18 0.04 0.04 54504300 0.04 0.04 54504300
17 엔젠바이오 354200 16 2200 3 0 0.00 7892 621374 19818734 7892 0.00 1.27 0.04 0.04 17362400 0.04 0.04 17362400
18 우리로 046970 17 1393 3 0 0.00 17000 1090668 43824999 17000 0.00 1.56 0.04 0.04 23681000 0.04 0.04 23681000
19 아이씨티케이 456010 18 17530 3 0 0.00 4984 2940440 13420676 4984 0.00 0.17 0.04 0.04 87369520 0.04 0.04 87369520
20 원일티엔아이 136150 19 35000 3 0 0.00 2901 6777893 8381030 2901 0.00 0.04 0.03 0.03 101535000 0.03 0.03 101535000
21 마이크로투나노 424980 20 9710 3 0 0.00 1865 1943146 5918890 1865 0.00 0.10 0.03 0.03 18109150 0.03 0.03 18109150
22 폴라리스AI파마 041910 21 8590 3 0 0.00 3391 2113084 13501607 3391 0.00 0.16 0.03 0.03 29128690 0.03 0.03 29128690
23 한싹 430690 22 6000 3 0 0.00 2706 553608 10895327 2706 0.00 0.49 0.02 0.02 16236000 0.02 0.02 16236000
24 메리츠 레버리지 미국채30년 ETN(H) Q610038 23 4350 5 -235 -5.13 2447 81062 10000000 2447 -5.13 3.02 0.02 0.02 10742030 0.02 0.02 10742030
25 씨엔알리서치 359090 24 1025 3 0 0.00 13726 398548 56725891 13726 0.00 3.44 0.02 0.02 14069150 0.02 0.02 14069150
26 포바이포 389140 25 25900 3 0 0.00 2686 1868828 11112735 2686 0.00 0.14 0.02 0.02 69567400 0.02 0.02 69567400
27 오리엔트정공 065500 26 7990 3 0 0.00 7046 5428742 31742912 7046 0.00 0.13 0.02 0.02 56297540 0.02 0.02 56297540
28 동방메디컬 240550 27 10820 3 0 0.00 4470 883010 20774940 4470 0.00 0.51 0.02 0.02 48365400 0.02 0.02 48365400
29 케이쓰리아이 431190 28 5190 3 0 0.00 1564 5721812 7486442 1564 0.00 0.03 0.02 0.02 8117160 0.02 0.02 8117160
30 나우로보틱스 459510 29 24950 3 0 0.00 2547 4874691 12547732 2547 0.00 0.05 0.02 0.02 63547650 0.02 0.02 63547650
31 사조동아원 008040 30 1073 3 0 0.00 26711 19244620 141144600 26711 0.00 0.14 0.02 0.02 28660903 0.02 0.02 28660903

31
top30/20250519/top30-avtr-20250519-091001.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
이뮨온시아,424870,1,6260,2,2660,73.89,31176405,0,73004309,31176405,73.89,0.00,42.70,42.70,185526442455,40.60,40.60,185526442455
흥국화재우,000545,2,12090,2,2050,20.42,321412,832976,768000,321412,20.42,38.59,41.85,41.85,3669608740,39.52,39.52,3669608740
SDN,099220,3,1719,2,217,14.45,13011556,14708236,63779190,13011556,14.45,88.46,20.40,20.40,21875589399,19.95,19.95,21875589399
메디콕스,054180,4,257,2,30,13.22,13316156,2928354,82878283,13316156,13.22,454.73,16.07,16.07,3568631861,16.75,16.75,3568631861
마이크로컨텍솔,098120,5,15890,2,2180,15.90,1254861,213974,8312766,1254861,15.90,586.45,15.10,15.10,19776673600,14.97,14.97,19776673600
마니커에프앤지,195500,6,3865,2,410,11.87,1873622,79165,15978000,1873622,11.87,2366.73,11.73,11.73,7448922097,12.06,12.06,7448922097
한진칼우,18064K,7,39900,5,-5600,-12.31,58309,848819,536766,58309,-12.31,6.87,10.86,10.86,2187486950,10.21,10.21,2187486950
SOL 반도체후공정,475310,8,10245,5,-180,-1.73,112212,55030,1050000,112212,-1.73,203.91,10.69,10.69,1147817620,10.67,10.67,1147817620
에스에너지,095910,9,2125,2,453,27.09,2185178,682856,20799762,2185178,27.09,320.01,10.51,10.51,4387809167,9.93,9.93,4387809167
파루,043200,10,1054,2,69,7.01,4370430,27996800,41804315,4370430,7.01,15.61,10.45,10.45,4752157886,10.79,10.79,4752157886
마니커,027740,11,1094,2,240,28.10,6270257,90421,63511228,6270257,28.10,6934.51,9.87,9.87,6897646250,9.93,9.93,6897646250
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,10055,2,10,0.10,168576,222583,2000000,168576,0.10,75.74,8.43,8.43,1698031960,8.44,8.44,1698031960
진바이오텍,086060,13,4395,2,180,4.27,707009,10915839,8610587,707009,4.27,6.48,8.21,8.21,3123890541,8.25,8.25,3123890541
RISE 미국휴머노이드로봇,0036R0,14,11725,2,20,0.17,73613,111907,900000,73613,0.17,65.78,8.18,8.18,863545475,8.18,8.18,863545475
SOL 팔란티어미국채커버드콜혼합,0040X0,15,10700,2,20,0.19,82595,108641,1100000,82595,0.19,76.03,7.51,7.51,882348505,7.50,7.50,882348505
비츠로시스,054220,16,386,5,-33,-7.88,4400962,29794792,59953081,4400962,-7.88,14.77,7.34,7.34,1796576407,7.76,7.76,1796576407
씨엔플러스,115530,17,523,1,120,29.78,4759143,3627085,67963000,4759143,29.78,131.21,7.00,7.00,2419846533,6.81,6.81,2419846533
KODEX 코스닥150선물인버스,251340,18,4000,2,35,0.88,4072297,17335492,60400000,4072297,0.88,23.49,6.74,6.74,16345938654,6.77,6.77,16345938654
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,18160,5,-580,-3.09,66385,334200,1000000,66385,-3.09,19.86,6.64,6.64,1205583490,6.64,6.64,1205583490
로킷헬스케어,376900,20,21150,5,-50,-0.24,633735,14372724,9669449,633735,-0.24,4.41,6.55,6.55,13363519675,6.53,6.53,13363519675
TIGER 반도체TOP10레버리지,488080,21,4650,5,-240,-4.91,346713,547084,5650000,346713,-4.91,63.37,6.14,6.14,1624444941,6.18,6.18,1624444941
하림,136480,22,3470,2,435,14.33,6257884,386059,106209702,6257884,14.33,1620.97,5.89,5.89,21826551740,5.92,5.92,21826551740
넥스트아이,137940,23,973,5,-75,-7.16,4785552,15323373,85368992,4785552,-7.16,31.23,5.61,5.61,5045745728,6.07,6.07,5045745728
대성파인텍,104040,24,1163,2,61,5.54,2489000,5904052,47224987,2489000,5.54,42.16,5.27,5.27,2955028842,5.38,5.38,2955028842
HANARO 코스닥150선물레버리지,306530,25,6655,5,-175,-2.56,15753,2880,300000,15753,-2.56,546.98,5.25,5.25,104862995,5.25,5.25,104862995
오가노이드사이언스,476040,26,43150,5,-2400,-5.27,285099,10287817,6505950,285099,-5.27,2.77,4.38,4.38,12461848675,4.44,4.44,12461848675
HD현대에너지솔루션,322000,27,55800,2,9300,20.00,469487,2783559,11200000,469487,20.00,16.87,4.19,4.19,26172780700,4.19,4.19,26172780700
형지글로벌,308100,28,5340,5,-440,-7.61,352808,5296417,8704152,352808,-7.61,6.66,4.05,4.05,1898473180,4.08,4.08,1898473180
한국피아이엠,448900,29,19960,2,160,0.81,233952,10923235,6004457,233952,0.81,2.14,3.90,3.90,4651656920,3.88,3.88,4651656920
프롬바이오,377220,30,2930,5,-95,-3.14,1097515,12752862,28310000,1097515,-3.14,8.61,3.88,3.88,3180091277,3.83,3.83,3180091277
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이뮨온시아 424870 1 6260 2 2660 73.89 31176405 0 73004309 31176405 73.89 0.00 42.70 42.70 185526442455 40.60 40.60 185526442455
3 흥국화재우 000545 2 12090 2 2050 20.42 321412 832976 768000 321412 20.42 38.59 41.85 41.85 3669608740 39.52 39.52 3669608740
4 SDN 099220 3 1719 2 217 14.45 13011556 14708236 63779190 13011556 14.45 88.46 20.40 20.40 21875589399 19.95 19.95 21875589399
5 메디콕스 054180 4 257 2 30 13.22 13316156 2928354 82878283 13316156 13.22 454.73 16.07 16.07 3568631861 16.75 16.75 3568631861
6 마이크로컨텍솔 098120 5 15890 2 2180 15.90 1254861 213974 8312766 1254861 15.90 586.45 15.10 15.10 19776673600 14.97 14.97 19776673600
7 마니커에프앤지 195500 6 3865 2 410 11.87 1873622 79165 15978000 1873622 11.87 2366.73 11.73 11.73 7448922097 12.06 12.06 7448922097
8 한진칼우 18064K 7 39900 5 -5600 -12.31 58309 848819 536766 58309 -12.31 6.87 10.86 10.86 2187486950 10.21 10.21 2187486950
9 SOL 반도체후공정 475310 8 10245 5 -180 -1.73 112212 55030 1050000 112212 -1.73 203.91 10.69 10.69 1147817620 10.67 10.67 1147817620
10 에스에너지 095910 9 2125 2 453 27.09 2185178 682856 20799762 2185178 27.09 320.01 10.51 10.51 4387809167 9.93 9.93 4387809167
11 파루 043200 10 1054 2 69 7.01 4370430 27996800 41804315 4370430 7.01 15.61 10.45 10.45 4752157886 10.79 10.79 4752157886
12 마니커 027740 11 1094 2 240 28.10 6270257 90421 63511228 6270257 28.10 6934.51 9.87 9.87 6897646250 9.93 9.93 6897646250
13 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 12 10055 2 10 0.10 168576 222583 2000000 168576 0.10 75.74 8.43 8.43 1698031960 8.44 8.44 1698031960
14 진바이오텍 086060 13 4395 2 180 4.27 707009 10915839 8610587 707009 4.27 6.48 8.21 8.21 3123890541 8.25 8.25 3123890541
15 RISE 미국휴머노이드로봇 0036R0 14 11725 2 20 0.17 73613 111907 900000 73613 0.17 65.78 8.18 8.18 863545475 8.18 8.18 863545475
16 SOL 팔란티어미국채커버드콜혼합 0040X0 15 10700 2 20 0.19 82595 108641 1100000 82595 0.19 76.03 7.51 7.51 882348505 7.50 7.50 882348505
17 비츠로시스 054220 16 386 5 -33 -7.88 4400962 29794792 59953081 4400962 -7.88 14.77 7.34 7.34 1796576407 7.76 7.76 1796576407
18 씨엔플러스 115530 17 523 1 120 29.78 4759143 3627085 67963000 4759143 29.78 131.21 7.00 7.00 2419846533 6.81 6.81 2419846533
19 KODEX 코스닥150선물인버스 251340 18 4000 2 35 0.88 4072297 17335492 60400000 4072297 0.88 23.49 6.74 6.74 16345938654 6.77 6.77 16345938654
20 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 19 18160 5 -580 -3.09 66385 334200 1000000 66385 -3.09 19.86 6.64 6.64 1205583490 6.64 6.64 1205583490
21 로킷헬스케어 376900 20 21150 5 -50 -0.24 633735 14372724 9669449 633735 -0.24 4.41 6.55 6.55 13363519675 6.53 6.53 13363519675
22 TIGER 반도체TOP10레버리지 488080 21 4650 5 -240 -4.91 346713 547084 5650000 346713 -4.91 63.37 6.14 6.14 1624444941 6.18 6.18 1624444941
23 하림 136480 22 3470 2 435 14.33 6257884 386059 106209702 6257884 14.33 1620.97 5.89 5.89 21826551740 5.92 5.92 21826551740
24 넥스트아이 137940 23 973 5 -75 -7.16 4785552 15323373 85368992 4785552 -7.16 31.23 5.61 5.61 5045745728 6.07 6.07 5045745728
25 대성파인텍 104040 24 1163 2 61 5.54 2489000 5904052 47224987 2489000 5.54 42.16 5.27 5.27 2955028842 5.38 5.38 2955028842
26 HANARO 코스닥150선물레버리지 306530 25 6655 5 -175 -2.56 15753 2880 300000 15753 -2.56 546.98 5.25 5.25 104862995 5.25 5.25 104862995
27 오가노이드사이언스 476040 26 43150 5 -2400 -5.27 285099 10287817 6505950 285099 -5.27 2.77 4.38 4.38 12461848675 4.44 4.44 12461848675
28 HD현대에너지솔루션 322000 27 55800 2 9300 20.00 469487 2783559 11200000 469487 20.00 16.87 4.19 4.19 26172780700 4.19 4.19 26172780700
29 형지글로벌 308100 28 5340 5 -440 -7.61 352808 5296417 8704152 352808 -7.61 6.66 4.05 4.05 1898473180 4.08 4.08 1898473180
30 한국피아이엠 448900 29 19960 2 160 0.81 233952 10923235 6004457 233952 0.81 2.14 3.90 3.90 4651656920 3.88 3.88 4651656920
31 프롬바이오 377220 30 2930 5 -95 -3.14 1097515 12752862 28310000 1097515 -3.14 8.61 3.88 3.88 3180091277 3.83 3.83 3180091277

31
top30/20250519/top30-avtr-20250519-092001.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
흥국화재우,000545,1,12860,2,2820,28.09,566257,832976,768000,566257,28.09,67.98,73.73,73.73,6706830535,67.91,67.91,6706830535
이뮨온시아,424870,2,6170,2,2570,71.39,39095399,0,73004309,39095399,71.39,0.00,53.55,53.55,234145344980,51.98,51.98,234145344980
SDN,099220,3,1655,2,153,10.19,17196780,14708236,63779190,17196780,10.19,116.92,26.96,26.96,28911854628,27.39,27.39,28911854628
메디콕스,054180,4,238,2,11,4.85,22149985,2928354,82878283,22149985,4.85,756.40,26.73,26.73,5784396243,29.33,29.33,5784396243
마이크로컨텍솔,098120,5,16300,2,2590,18.89,1945773,213974,8312766,1945773,18.89,909.35,23.41,23.41,31211956075,23.03,23.03,31211956075
로킷헬스케어,376900,6,21850,2,650,3.07,2126159,14372724,9669449,2126159,3.07,14.79,21.99,21.99,46562030425,22.04,22.04,46562030425
마니커,027740,7,1074,2,220,25.76,11699446,90421,63511228,11699446,25.76,9999.99,18.42,18.42,12845435075,18.83,18.83,12845435075
에스에너지,095910,8,1945,2,273,16.33,3583225,682856,20799762,3583225,16.33,524.74,17.23,17.23,7230303885,17.87,17.87,7230303885
마니커에프앤지,195500,9,3780,2,325,9.41,2655603,79165,15978000,2655603,9.41,3354.52,16.62,16.62,10440137392,17.29,17.29,10440137392
한진칼우,18064K,10,37000,5,-8500,-18.68,83578,848819,536766,83578,-18.68,9.85,15.57,15.57,3174893625,15.99,15.99,3174893625
파루,043200,11,1018,2,33,3.35,5138873,27996800,41804315,5138873,3.35,18.36,12.29,12.29,5552345810,13.05,13.05,5552345810
진바이오텍,086060,12,4315,2,100,2.37,978769,10915839,8610587,978769,2.37,8.97,11.37,11.37,4313084237,11.61,11.61,4313084237
SOL 팔란티어미국채커버드콜혼합,0040X0,13,10690,2,10,0.09,122416,108641,1100000,122416,0.09,112.68,11.13,11.13,1308064975,11.12,11.12,1308064975
한국피아이엠,448900,14,20200,2,400,2.02,666818,10923235,6004457,666818,2.02,6.10,11.11,11.11,13466708445,11.10,11.10,13466708445
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,18150,5,-590,-3.15,109961,334200,1000000,109961,-3.15,32.90,11.00,11.00,1997110050,11.00,11.00,1997110050
SOL 반도체후공정,475310,16,10220,5,-205,-1.97,113330,55030,1050000,113330,-1.97,205.94,10.79,10.79,1159262110,10.80,10.80,1159262110
수젠텍,253840,17,6710,2,1200,21.78,1614185,137934,16743200,1614185,21.78,1170.26,9.64,9.64,10158404620,9.04,9.04,10158404620
비츠로시스,054220,18,393,5,-26,-6.21,5390371,29794792,59953081,5390371,-6.21,18.09,8.99,8.99,2182735141,9.26,9.26,2182735141
엠에스씨,009780,19,8910,2,980,12.36,1575058,2155063,17600000,1575058,12.36,73.09,8.95,8.95,14021261055,8.94,8.94,14021261055
하림,136480,20,3345,2,310,10.21,9494466,386059,106209702,9494466,10.21,2459.33,8.94,8.94,32720233541,9.21,9.21,32720233541
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,10060,2,15,0.15,171756,222583,2000000,171756,0.15,77.16,8.59,8.59,1730025232,8.60,8.60,1730025232
RISE 미국휴머노이드로봇,0036R0,22,11715,2,10,0.09,77143,111907,900000,77143,0.09,68.93,8.57,8.57,904901075,8.58,8.58,904901075
KODEX 코스닥150선물인버스,251340,23,4015,2,50,1.26,5125875,17335492,60400000,5125875,1.26,29.57,8.49,8.49,20567771639,8.48,8.48,20567771639
PLUS 차이나AI테크TOP10,0047N0,24,10205,2,35,0.34,61518,371277,750000,61518,0.34,16.57,8.20,8.20,627657068,8.20,8.20,627657068
TIGER 반도체TOP10레버리지,488080,25,4635,5,-255,-5.21,425852,547084,5650000,425852,-5.21,77.84,7.54,7.54,1991655271,7.61,7.61,1991655271
씨엔플러스,115530,26,523,1,120,29.78,5116163,3627085,67963000,5116163,29.78,141.05,7.53,7.53,2606567993,7.33,7.33,2606567993
SOL 미국양자컴퓨팅TOP10,0023A0,27,12915,2,330,2.62,108503,186565,1450000,108503,2.62,58.16,7.48,7.48,1404145473,7.50,7.50,1404145473
티씨머티리얼즈,125020,28,6210,2,270,4.55,2491655,6826636,34227815,2491655,4.55,36.50,7.28,7.28,15235921875,7.17,7.17,15235921875
KODEX 미국서학개미,473460,29,17765,5,-60,-0.34,1049471,273617,14500000,1049471,-0.34,383.55,7.24,7.24,18652665438,7.24,7.24,18652665438
넥스트아이,137940,30,952,5,-96,-9.16,6141573,15323373,85368992,6141573,-9.16,40.08,7.19,7.19,6356702633,7.82,7.82,6356702633
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 12860 2 2820 28.09 566257 832976 768000 566257 28.09 67.98 73.73 73.73 6706830535 67.91 67.91 6706830535
3 이뮨온시아 424870 2 6170 2 2570 71.39 39095399 0 73004309 39095399 71.39 0.00 53.55 53.55 234145344980 51.98 51.98 234145344980
4 SDN 099220 3 1655 2 153 10.19 17196780 14708236 63779190 17196780 10.19 116.92 26.96 26.96 28911854628 27.39 27.39 28911854628
5 메디콕스 054180 4 238 2 11 4.85 22149985 2928354 82878283 22149985 4.85 756.40 26.73 26.73 5784396243 29.33 29.33 5784396243
6 마이크로컨텍솔 098120 5 16300 2 2590 18.89 1945773 213974 8312766 1945773 18.89 909.35 23.41 23.41 31211956075 23.03 23.03 31211956075
7 로킷헬스케어 376900 6 21850 2 650 3.07 2126159 14372724 9669449 2126159 3.07 14.79 21.99 21.99 46562030425 22.04 22.04 46562030425
8 마니커 027740 7 1074 2 220 25.76 11699446 90421 63511228 11699446 25.76 9999.99 18.42 18.42 12845435075 18.83 18.83 12845435075
9 에스에너지 095910 8 1945 2 273 16.33 3583225 682856 20799762 3583225 16.33 524.74 17.23 17.23 7230303885 17.87 17.87 7230303885
10 마니커에프앤지 195500 9 3780 2 325 9.41 2655603 79165 15978000 2655603 9.41 3354.52 16.62 16.62 10440137392 17.29 17.29 10440137392
11 한진칼우 18064K 10 37000 5 -8500 -18.68 83578 848819 536766 83578 -18.68 9.85 15.57 15.57 3174893625 15.99 15.99 3174893625
12 파루 043200 11 1018 2 33 3.35 5138873 27996800 41804315 5138873 3.35 18.36 12.29 12.29 5552345810 13.05 13.05 5552345810
13 진바이오텍 086060 12 4315 2 100 2.37 978769 10915839 8610587 978769 2.37 8.97 11.37 11.37 4313084237 11.61 11.61 4313084237
14 SOL 팔란티어미국채커버드콜혼합 0040X0 13 10690 2 10 0.09 122416 108641 1100000 122416 0.09 112.68 11.13 11.13 1308064975 11.12 11.12 1308064975
15 한국피아이엠 448900 14 20200 2 400 2.02 666818 10923235 6004457 666818 2.02 6.10 11.11 11.11 13466708445 11.10 11.10 13466708445
16 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 15 18150 5 -590 -3.15 109961 334200 1000000 109961 -3.15 32.90 11.00 11.00 1997110050 11.00 11.00 1997110050
17 SOL 반도체후공정 475310 16 10220 5 -205 -1.97 113330 55030 1050000 113330 -1.97 205.94 10.79 10.79 1159262110 10.80 10.80 1159262110
18 수젠텍 253840 17 6710 2 1200 21.78 1614185 137934 16743200 1614185 21.78 1170.26 9.64 9.64 10158404620 9.04 9.04 10158404620
19 비츠로시스 054220 18 393 5 -26 -6.21 5390371 29794792 59953081 5390371 -6.21 18.09 8.99 8.99 2182735141 9.26 9.26 2182735141
20 엠에스씨 009780 19 8910 2 980 12.36 1575058 2155063 17600000 1575058 12.36 73.09 8.95 8.95 14021261055 8.94 8.94 14021261055
21 하림 136480 20 3345 2 310 10.21 9494466 386059 106209702 9494466 10.21 2459.33 8.94 8.94 32720233541 9.21 9.21 32720233541
22 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 21 10060 2 15 0.15 171756 222583 2000000 171756 0.15 77.16 8.59 8.59 1730025232 8.60 8.60 1730025232
23 RISE 미국휴머노이드로봇 0036R0 22 11715 2 10 0.09 77143 111907 900000 77143 0.09 68.93 8.57 8.57 904901075 8.58 8.58 904901075
24 KODEX 코스닥150선물인버스 251340 23 4015 2 50 1.26 5125875 17335492 60400000 5125875 1.26 29.57 8.49 8.49 20567771639 8.48 8.48 20567771639
25 PLUS 차이나AI테크TOP10 0047N0 24 10205 2 35 0.34 61518 371277 750000 61518 0.34 16.57 8.20 8.20 627657068 8.20 8.20 627657068
26 TIGER 반도체TOP10레버리지 488080 25 4635 5 -255 -5.21 425852 547084 5650000 425852 -5.21 77.84 7.54 7.54 1991655271 7.61 7.61 1991655271
27 씨엔플러스 115530 26 523 1 120 29.78 5116163 3627085 67963000 5116163 29.78 141.05 7.53 7.53 2606567993 7.33 7.33 2606567993
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 12915 2 330 2.62 108503 186565 1450000 108503 2.62 58.16 7.48 7.48 1404145473 7.50 7.50 1404145473
29 티씨머티리얼즈 125020 28 6210 2 270 4.55 2491655 6826636 34227815 2491655 4.55 36.50 7.28 7.28 15235921875 7.17 7.17 15235921875
30 KODEX 미국서학개미 473460 29 17765 5 -60 -0.34 1049471 273617 14500000 1049471 -0.34 383.55 7.24 7.24 18652665438 7.24 7.24 18652665438
31 넥스트아이 137940 30 952 5 -96 -9.16 6141573 15323373 85368992 6141573 -9.16 40.08 7.19 7.19 6356702633 7.82 7.82 6356702633

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