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

Update 2025-05-29 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-29 18:01:33 +09:00
parent d8e3a22af7
commit 6713d37638
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250529/top30-atvtr-20250529-090002.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
씨씨에스,066790,1,1460,5,-91,-5.87,162476,8272028,65152039,162476,-5.87,1.96,0.25,0.25,231476329,0.24,0.24,231476329
대보마그네틱,290670,2,18120,3,0,0.00,18391,4545344,7857660,18391,0.00,0.40,0.23,0.23,333244920,0.23,0.23,333244920
한투 인버스 금 선물 ETN,Q570056,3,8230,2,125,1.54,1515,4071,1000000,1515,1.54,37.21,0.15,0.15,12468450,0.15,0.15,12468450
세명전기,017510,4,7190,5,-30,-0.42,13962,1998124,15246000,13962,-0.42,0.70,0.09,0.09,100779630,0.09,0.09,100779630
RISE 국고채10년액티브,481430,5,108545,5,-5,-0.00,1000,5056,1313000,1000,-0.00,19.78,0.08,0.08,108545000,0.08,0.08,108545000
TIGER 코스닥150 레버리지,233160,6,8060,2,205,2.61,6087,411172,8350000,6087,2.61,1.48,0.07,0.07,48980215,0.07,0.07,48980215
한신기계,011700,7,3415,3,0,0.00,20525,2359493,32446151,20525,0.00,0.87,0.06,0.06,70031895,0.06,0.06,70031895
MDS테크,086960,8,1393,3,0,0.00,54884,98423752,92821788,54884,0.00,0.06,0.06,0.06,76453412,0.06,0.06,76453412
서린바이오,038070,9,7320,5,-100,-1.35,5241,161340,9100676,5241,-1.35,3.25,0.06,0.06,38364510,0.06,0.06,38364510
파워넷,037030,10,2685,3,0,0.00,12257,14177615,21878974,12257,0.00,0.09,0.06,0.06,32910045,0.06,0.06,32910045
KODEX 구리선물(H),138910,11,7715,5,-20,-0.26,744,59796,1500000,744,-0.26,1.24,0.05,0.05,5739960,0.05,0.05,5739960
TIGER 현대차그룹+펀더멘털,138540,12,29250,2,335,1.16,1234,37077,2500000,1234,1.16,3.33,0.05,0.05,36052610,0.05,0.05,36052610
삼보산업,009620,13,1604,2,2,0.12,8016,1006016,16386091,8016,0.12,0.80,0.05,0.05,12844917,0.05,0.05,12844917
형지I&C,011080,14,1780,3,0,0.00,14778,5729985,31541686,14778,0.00,0.26,0.05,0.05,26304840,0.05,0.05,26304840
한국정보인증,053300,15,5670,3,0,0.00,18638,9887247,42441361,18638,0.00,0.19,0.04,0.04,105677460,0.04,0.04,105677460
SOL 미국원자력SMR,0051G0,16,11620,3,0,0.00,917,1952129,2750000,917,0.00,0.05,0.03,0.03,10655540,0.03,0.03,10655540
평화홀딩스,010770,17,7690,3,0,0.00,4842,3229774,14625466,4842,0.00,0.15,0.03,0.03,37234980,0.03,0.03,37234980
RISE 코리아밸류업,495050,18,10685,2,105,0.99,1475,64589,4500000,1475,0.99,2.28,0.03,0.03,15760375,0.03,0.03,15760375
형지글로벌,308100,19,4760,3,0,0.00,2856,709215,10073629,2856,0.00,0.40,0.03,0.03,13594560,0.03,0.03,13594560
동양철관,008970,20,1464,3,0,0.00,40751,32820048,159323019,40751,0.00,0.12,0.03,0.03,59659464,0.03,0.03,59659464
바이오비쥬,489460,21,17530,3,0,0.00,3325,2962544,15044430,3325,0.00,0.11,0.02,0.02,58287250,0.02,0.02,58287250
SOL 미국S&P500ESG,399110,22,15660,2,35,0.22,1000,12726,4600000,1000,0.22,7.86,0.02,0.02,15660000,0.02,0.02,15660000
유니테스트,086390,23,11480,2,110,0.97,4457,106392,21134126,4457,0.97,4.19,0.02,0.02,50867320,0.02,0.02,50867320
SOL 미국양자컴퓨팅TOP10,0023A0,24,15530,3,0,0.00,392,355512,2250000,392,0.00,0.11,0.02,0.02,6087760,0.02,0.02,6087760
흥국화재우,000545,25,7500,3,0,0.00,131,30831,768000,131,0.00,0.42,0.02,0.02,982500,0.02,0.02,982500
포바이포,389140,26,19110,3,0,0.00,1874,9929200,11112735,1874,0.00,0.02,0.02,0.02,35812140,0.02,0.02,35812140
TIGER 미국달러선물레버리지,261110,27,15345,2,45,0.29,100,6556,600000,100,0.29,1.53,0.02,0.02,1534500,0.02,0.02,1534500
수젠텍,253840,28,8050,3,0,0.00,2709,1848069,16743200,2709,0.00,0.15,0.02,0.02,21807450,0.02,0.02,21807450
이스트아시아홀딩스,900110,29,46,3,0,0.00,103317,2082762,642650588,103317,0.00,4.96,0.02,0.02,4752582,0.02,0.02,4752582
아이언디바이스,464500,30,3615,3,0,0.00,2145,710319,13963263,2145,0.00,0.30,0.02,0.02,7754175,0.02,0.02,7754175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨씨에스 066790 1 1460 5 -91 -5.87 162476 8272028 65152039 162476 -5.87 1.96 0.25 0.25 231476329 0.24 0.24 231476329
3 대보마그네틱 290670 2 18120 3 0 0.00 18391 4545344 7857660 18391 0.00 0.40 0.23 0.23 333244920 0.23 0.23 333244920
4 한투 인버스 금 선물 ETN Q570056 3 8230 2 125 1.54 1515 4071 1000000 1515 1.54 37.21 0.15 0.15 12468450 0.15 0.15 12468450
5 세명전기 017510 4 7190 5 -30 -0.42 13962 1998124 15246000 13962 -0.42 0.70 0.09 0.09 100779630 0.09 0.09 100779630
6 RISE 국고채10년액티브 481430 5 108545 5 -5 -0.00 1000 5056 1313000 1000 -0.00 19.78 0.08 0.08 108545000 0.08 0.08 108545000
7 TIGER 코스닥150 레버리지 233160 6 8060 2 205 2.61 6087 411172 8350000 6087 2.61 1.48 0.07 0.07 48980215 0.07 0.07 48980215
8 한신기계 011700 7 3415 3 0 0.00 20525 2359493 32446151 20525 0.00 0.87 0.06 0.06 70031895 0.06 0.06 70031895
9 MDS테크 086960 8 1393 3 0 0.00 54884 98423752 92821788 54884 0.00 0.06 0.06 0.06 76453412 0.06 0.06 76453412
10 서린바이오 038070 9 7320 5 -100 -1.35 5241 161340 9100676 5241 -1.35 3.25 0.06 0.06 38364510 0.06 0.06 38364510
11 파워넷 037030 10 2685 3 0 0.00 12257 14177615 21878974 12257 0.00 0.09 0.06 0.06 32910045 0.06 0.06 32910045
12 KODEX 구리선물(H) 138910 11 7715 5 -20 -0.26 744 59796 1500000 744 -0.26 1.24 0.05 0.05 5739960 0.05 0.05 5739960
13 TIGER 현대차그룹+펀더멘털 138540 12 29250 2 335 1.16 1234 37077 2500000 1234 1.16 3.33 0.05 0.05 36052610 0.05 0.05 36052610
14 삼보산업 009620 13 1604 2 2 0.12 8016 1006016 16386091 8016 0.12 0.80 0.05 0.05 12844917 0.05 0.05 12844917
15 형지I&C 011080 14 1780 3 0 0.00 14778 5729985 31541686 14778 0.00 0.26 0.05 0.05 26304840 0.05 0.05 26304840
16 한국정보인증 053300 15 5670 3 0 0.00 18638 9887247 42441361 18638 0.00 0.19 0.04 0.04 105677460 0.04 0.04 105677460
17 SOL 미국원자력SMR 0051G0 16 11620 3 0 0.00 917 1952129 2750000 917 0.00 0.05 0.03 0.03 10655540 0.03 0.03 10655540
18 평화홀딩스 010770 17 7690 3 0 0.00 4842 3229774 14625466 4842 0.00 0.15 0.03 0.03 37234980 0.03 0.03 37234980
19 RISE 코리아밸류업 495050 18 10685 2 105 0.99 1475 64589 4500000 1475 0.99 2.28 0.03 0.03 15760375 0.03 0.03 15760375
20 형지글로벌 308100 19 4760 3 0 0.00 2856 709215 10073629 2856 0.00 0.40 0.03 0.03 13594560 0.03 0.03 13594560
21 동양철관 008970 20 1464 3 0 0.00 40751 32820048 159323019 40751 0.00 0.12 0.03 0.03 59659464 0.03 0.03 59659464
22 바이오비쥬 489460 21 17530 3 0 0.00 3325 2962544 15044430 3325 0.00 0.11 0.02 0.02 58287250 0.02 0.02 58287250
23 SOL 미국S&P500ESG 399110 22 15660 2 35 0.22 1000 12726 4600000 1000 0.22 7.86 0.02 0.02 15660000 0.02 0.02 15660000
24 유니테스트 086390 23 11480 2 110 0.97 4457 106392 21134126 4457 0.97 4.19 0.02 0.02 50867320 0.02 0.02 50867320
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15530 3 0 0.00 392 355512 2250000 392 0.00 0.11 0.02 0.02 6087760 0.02 0.02 6087760
26 흥국화재우 000545 25 7500 3 0 0.00 131 30831 768000 131 0.00 0.42 0.02 0.02 982500 0.02 0.02 982500
27 포바이포 389140 26 19110 3 0 0.00 1874 9929200 11112735 1874 0.00 0.02 0.02 0.02 35812140 0.02 0.02 35812140
28 TIGER 미국달러선물레버리지 261110 27 15345 2 45 0.29 100 6556 600000 100 0.29 1.53 0.02 0.02 1534500 0.02 0.02 1534500
29 수젠텍 253840 28 8050 3 0 0.00 2709 1848069 16743200 2709 0.00 0.15 0.02 0.02 21807450 0.02 0.02 21807450
30 이스트아시아홀딩스 900110 29 46 3 0 0.00 103317 2082762 642650588 103317 0.00 4.96 0.02 0.02 4752582 0.02 0.02 4752582
31 아이언디바이스 464500 30 3615 3 0 0.00 2145 710319 13963263 2145 0.00 0.30 0.02 0.02 7754175 0.02 0.02 7754175

31
top30/20250529/top30-atvtr-20250529-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3415,2,1415,70.75,23077902,0,5620000,23077902,70.75,0.00,410.64,410.64,66285743783,345.38,345.38,66285743783
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17760,5,-720,-3.90,166704,182971,1000000,166704,-3.90,91.11,16.67,16.67,2967064125,16.71,16.71,2967064125
빛과전자,069540,3,1390,2,136,10.85,7257847,21704468,46121066,7257847,10.85,33.44,15.74,15.74,9782812659,15.26,15.26,9782812659
에코플라스틱,038110,4,3305,2,475,16.78,6272608,681385,41169370,6272608,16.78,920.57,15.24,15.24,20232573730,14.87,14.87,20232573730
대보마그네틱,290670,5,18380,2,260,1.43,1096219,4545344,7857660,1096219,1.43,24.12,13.95,13.95,20843593285,14.43,14.43,20843593285
진영,285800,6,2660,2,455,20.63,2496183,88142,17477270,2496183,20.63,2832.00,14.28,14.28,6567036314,14.13,14.13,6567036314
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,7,19330,2,790,4.26,125535,217937,1000000,125535,4.26,57.60,12.55,12.55,2424265985,12.54,12.54,2424265985
자이글,234920,8,5450,2,715,15.10,1653711,2341260,13530910,1653711,15.10,70.63,12.22,12.22,8842773385,11.99,11.99,8842773385
TIGER 지주회사,307520,9,12675,2,375,3.05,124843,570448,1100000,124843,3.05,21.89,11.35,11.35,1581095463,11.34,11.34,1581095463
세림B&G,340440,10,1602,2,320,24.96,2842335,106683,28378364,2842335,24.96,2664.28,10.02,10.02,4379989625,9.63,9.63,4379989625
나우로보틱스,459510,11,31700,2,1300,4.28,1167699,8333430,12547732,1167699,4.28,14.01,9.31,9.31,37420546000,9.41,9.41,37420546000
RISE 200선물인버스,252410,12,5390,5,-45,-0.83,60175,16928,800000,60175,-0.83,355.48,7.52,7.52,324642850,7.53,7.53,324642850
한진칼우,18064K,13,51200,2,700,1.39,37556,653069,536766,37556,1.39,5.75,7.00,7.00,1971060000,7.17,7.17,1971060000
온코크로스,382150,14,14020,2,140,1.01,803548,10427820,11896437,803548,1.01,7.71,6.75,6.75,11389701055,6.83,6.83,11389701055
삼륭물산,014970,15,7550,1,1740,29.95,1053081,1246344,15125000,1053081,29.95,84.49,6.96,6.96,7582397155,6.64,6.64,7582397155
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,19335,2,805,4.34,53956,116360,1000000,53956,4.34,46.37,5.40,5.40,1042545720,5.39,5.39,1042545720
비큐AI,148780,17,1568,5,-55,-3.39,1617539,46448280,31445725,1617539,-3.39,3.48,5.14,5.14,2576444212,5.23,5.23,2576444212
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,17800,5,-695,-3.76,51626,112178,1000000,51626,-3.76,46.02,5.16,5.16,920056330,5.17,5.17,920056330
KODEX 코스닥150선물인버스,251340,19,3887,5,-33,-0.84,3383843,19567052,66400000,3383843,-0.84,17.29,5.10,5.10,13146702762,5.09,5.09,13146702762
엔에이치스팩25호,438580,20,2135,5,-10,-0.47,153144,0,3020000,153144,-0.47,0.00,5.07,5.07,326962440,5.07,5.07,326962440
SOL 머니마켓액티브,484890,21,51560,2,5,0.01,10215,2719,208000,10215,0.01,375.69,4.91,4.91,526685240,4.91,4.91,526685240
RISE 미국휴머노이드로봇,0036R0,22,11675,2,125,1.08,42759,106347,900000,42759,1.08,40.21,4.75,4.75,500225549,4.76,4.76,500225549
셀리드,299660,23,8750,5,-40,-0.46,984464,26261116,21102977,984464,-0.46,3.75,4.67,4.67,8673094255,4.70,4.70,8673094255
모티브링크,463480,24,11130,2,870,8.48,554511,122128,12390358,554511,8.48,454.04,4.48,4.48,6083709180,4.41,4.41,6083709180
1Q 중단기회사채(A-이상)액티브,0052T0,25,50025,2,10,0.02,12300,20248,300000,12300,0.02,60.75,4.10,4.10,615307500,4.10,4.10,615307500
상지건설,042940,26,21000,2,1110,5.58,281249,2968147,6828712,281249,5.58,9.48,4.12,4.12,5792320125,4.04,4.04,5792320125
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,19355,2,815,4.40,40101,428733,1000000,40101,4.40,9.35,4.01,4.01,775782375,4.01,4.01,775782375
KODEX 200선물인버스2X,252670,28,1918,5,-31,-1.59,25505755,246978576,655200000,25505755,-1.59,10.33,3.89,3.89,48807756946,3.88,3.88,48807756946
평화홀딩스,010770,29,6950,5,-740,-9.62,544597,3229774,14625466,544597,-9.62,16.86,3.72,3.72,3853246040,3.79,3.79,3853246040
라닉스,317120,30,2880,2,90,3.23,354883,2173473,9660000,354883,3.23,16.33,3.67,3.67,1024943894,3.68,3.68,1024943894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3415 2 1415 70.75 23077902 0 5620000 23077902 70.75 0.00 410.64 410.64 66285743783 345.38 345.38 66285743783
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17760 5 -720 -3.90 166704 182971 1000000 166704 -3.90 91.11 16.67 16.67 2967064125 16.71 16.71 2967064125
4 빛과전자 069540 3 1390 2 136 10.85 7257847 21704468 46121066 7257847 10.85 33.44 15.74 15.74 9782812659 15.26 15.26 9782812659
5 에코플라스틱 038110 4 3305 2 475 16.78 6272608 681385 41169370 6272608 16.78 920.57 15.24 15.24 20232573730 14.87 14.87 20232573730
6 대보마그네틱 290670 5 18380 2 260 1.43 1096219 4545344 7857660 1096219 1.43 24.12 13.95 13.95 20843593285 14.43 14.43 20843593285
7 진영 285800 6 2660 2 455 20.63 2496183 88142 17477270 2496183 20.63 2832.00 14.28 14.28 6567036314 14.13 14.13 6567036314
8 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 7 19330 2 790 4.26 125535 217937 1000000 125535 4.26 57.60 12.55 12.55 2424265985 12.54 12.54 2424265985
9 자이글 234920 8 5450 2 715 15.10 1653711 2341260 13530910 1653711 15.10 70.63 12.22 12.22 8842773385 11.99 11.99 8842773385
10 TIGER 지주회사 307520 9 12675 2 375 3.05 124843 570448 1100000 124843 3.05 21.89 11.35 11.35 1581095463 11.34 11.34 1581095463
11 세림B&G 340440 10 1602 2 320 24.96 2842335 106683 28378364 2842335 24.96 2664.28 10.02 10.02 4379989625 9.63 9.63 4379989625
12 나우로보틱스 459510 11 31700 2 1300 4.28 1167699 8333430 12547732 1167699 4.28 14.01 9.31 9.31 37420546000 9.41 9.41 37420546000
13 RISE 200선물인버스 252410 12 5390 5 -45 -0.83 60175 16928 800000 60175 -0.83 355.48 7.52 7.52 324642850 7.53 7.53 324642850
14 한진칼우 18064K 13 51200 2 700 1.39 37556 653069 536766 37556 1.39 5.75 7.00 7.00 1971060000 7.17 7.17 1971060000
15 온코크로스 382150 14 14020 2 140 1.01 803548 10427820 11896437 803548 1.01 7.71 6.75 6.75 11389701055 6.83 6.83 11389701055
16 삼륭물산 014970 15 7550 1 1740 29.95 1053081 1246344 15125000 1053081 29.95 84.49 6.96 6.96 7582397155 6.64 6.64 7582397155
17 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 16 19335 2 805 4.34 53956 116360 1000000 53956 4.34 46.37 5.40 5.40 1042545720 5.39 5.39 1042545720
18 비큐AI 148780 17 1568 5 -55 -3.39 1617539 46448280 31445725 1617539 -3.39 3.48 5.14 5.14 2576444212 5.23 5.23 2576444212
19 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 18 17800 5 -695 -3.76 51626 112178 1000000 51626 -3.76 46.02 5.16 5.16 920056330 5.17 5.17 920056330
20 KODEX 코스닥150선물인버스 251340 19 3887 5 -33 -0.84 3383843 19567052 66400000 3383843 -0.84 17.29 5.10 5.10 13146702762 5.09 5.09 13146702762
21 엔에이치스팩25호 438580 20 2135 5 -10 -0.47 153144 0 3020000 153144 -0.47 0.00 5.07 5.07 326962440 5.07 5.07 326962440
22 SOL 머니마켓액티브 484890 21 51560 2 5 0.01 10215 2719 208000 10215 0.01 375.69 4.91 4.91 526685240 4.91 4.91 526685240
23 RISE 미국휴머노이드로봇 0036R0 22 11675 2 125 1.08 42759 106347 900000 42759 1.08 40.21 4.75 4.75 500225549 4.76 4.76 500225549
24 셀리드 299660 23 8750 5 -40 -0.46 984464 26261116 21102977 984464 -0.46 3.75 4.67 4.67 8673094255 4.70 4.70 8673094255
25 모티브링크 463480 24 11130 2 870 8.48 554511 122128 12390358 554511 8.48 454.04 4.48 4.48 6083709180 4.41 4.41 6083709180
26 1Q 중단기회사채(A-이상)액티브 0052T0 25 50025 2 10 0.02 12300 20248 300000 12300 0.02 60.75 4.10 4.10 615307500 4.10 4.10 615307500
27 상지건설 042940 26 21000 2 1110 5.58 281249 2968147 6828712 281249 5.58 9.48 4.12 4.12 5792320125 4.04 4.04 5792320125
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 19355 2 815 4.40 40101 428733 1000000 40101 4.40 9.35 4.01 4.01 775782375 4.01 4.01 775782375
29 KODEX 200선물인버스2X 252670 28 1918 5 -31 -1.59 25505755 246978576 655200000 25505755 -1.59 10.33 3.89 3.89 48807756946 3.88 3.88 48807756946
30 평화홀딩스 010770 29 6950 5 -740 -9.62 544597 3229774 14625466 544597 -9.62 16.86 3.72 3.72 3853246040 3.79 3.79 3853246040
31 라닉스 317120 30 2880 2 90 3.23 354883 2173473 9660000 354883 3.23 16.33 3.67 3.67 1024943894 3.68 3.68 1024943894

31
top30/20250529/top30-atvtr-20250529-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3295,2,1295,64.75,35187848,0,5620000,35187848,64.75,0.00,626.12,626.12,107180251578,578.79,578.79,107180251578
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17765,5,-715,-3.87,295258,182971,1000000,295258,-3.87,161.37,29.53,29.53,5252757435,29.57,29.57,5252757435
에코플라스틱,038110,3,3270,2,440,15.55,9432121,681385,41169370,9432121,15.55,1384.26,22.91,22.91,30657288488,22.77,22.77,30657288488
빛과전자,069540,4,1407,2,153,12.20,9644446,21704468,46121066,9644446,12.20,44.44,20.91,20.91,13133224125,20.24,20.24,13133224125
TIGER 지주회사,307520,5,12755,2,455,3.70,195519,570448,1100000,195519,3.70,34.27,17.77,17.77,2479931603,17.68,17.68,2479931603
진영,285800,6,2640,2,435,19.73,3021587,88142,17477270,3021587,19.73,3428.09,17.29,17.29,7951077673,17.23,17.23,7951077673
자이글,234920,7,5340,2,605,12.78,2280766,2341260,13530910,2280766,12.78,97.42,16.86,16.86,12239854650,16.94,16.94,12239854650
대보마그네틱,290670,8,18510,2,390,2.15,1278895,4545344,7857660,1278895,2.15,28.14,16.28,16.28,24241210910,16.67,16.67,24241210910
세림B&G,340440,9,1570,2,288,22.46,4380845,106683,28378364,4380845,22.46,4106.41,15.44,15.44,6836495032,15.34,15.34,6836495032
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19365,2,825,4.45,146620,217937,1000000,146620,4.45,67.28,14.66,14.66,2832278375,14.63,14.63,2832278375
나우로보틱스,459510,11,31350,2,950,3.12,1459834,8333430,12547732,1459834,3.12,17.52,11.63,11.63,46692303625,11.87,11.87,46692303625
상지건설,042940,12,21950,2,2060,10.36,811076,2968147,6828712,811076,10.36,27.33,11.88,11.88,17364337925,11.58,11.58,17364337925
삼륭물산,014970,13,7550,1,1740,29.95,1619401,1246344,15125000,1619401,29.95,129.93,10.71,10.71,11858113155,10.38,10.38,11858113155
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,17795,5,-700,-3.78,101700,112178,1000000,101700,-3.78,90.66,10.17,10.17,1811112870,10.18,10.18,1811112870
온코크로스,382150,15,13960,2,80,0.58,1136592,10427820,11896437,1136592,0.58,10.90,9.55,9.55,16039611815,9.66,9.66,16039611815
한진칼우,18064K,16,52000,2,1500,2.97,50789,653069,536766,50789,2.97,7.78,9.46,9.46,2657926750,9.52,9.52,2657926750
에어레인,163280,17,21650,2,1400,6.91,751477,336283,8174789,751477,6.91,223.47,9.19,9.19,16117540000,9.11,9.11,16117540000
모티브링크,463480,18,11240,2,980,9.55,971073,122128,12390358,971073,9.55,795.13,7.84,7.84,10806718835,7.76,7.76,10806718835
비큐AI,148780,19,1601,5,-22,-1.36,2399051,46448280,31445725,2399051,-1.36,5.16,7.63,7.63,3803924825,7.56,7.56,3803924825
RISE 200선물인버스,252410,20,5385,5,-50,-0.92,60215,16928,800000,60215,-0.92,355.71,7.53,7.53,324858370,7.54,7.54,324858370
셀리드,299660,21,8880,2,90,1.02,1485478,26261116,21102977,1485478,1.02,5.66,7.04,7.04,13155866525,7.02,7.02,13155866525
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,19385,2,845,4.56,68375,428733,1000000,68375,4.56,15.95,6.84,6.84,1323183280,6.83,6.83,1323183280
RISE 미국휴머노이드로봇,0036R0,23,11680,2,130,1.13,56440,106347,900000,56440,1.13,53.07,6.27,6.27,660019173,6.28,6.28,660019173
KODEX 200선물인버스2X,252670,24,1913,5,-36,-1.85,40743984,246978576,655200000,40743984,-1.85,16.50,6.22,6.22,77958998011,6.22,6.22,77958998011
KODEX 코스닥150선물인버스,251340,25,3895,5,-25,-0.64,4059559,19567052,66400000,4059559,-0.64,20.75,6.11,6.11,15774346530,6.10,6.10,15774346530
평화홀딩스,010770,26,7450,5,-240,-3.12,930336,3229774,14625466,930336,-3.12,28.80,6.36,6.36,6612101910,6.07,6.07,6612101910
SOL 미국원자력SMR,0051G0,27,11795,2,175,1.51,160055,1952129,2750000,160055,1.51,8.20,5.82,5.82,1885648757,5.81,5.81,1885648757
형지I&C,011080,28,1827,2,47,2.64,1834407,5729985,31541686,1834407,2.64,32.01,5.82,5.82,3340838033,5.80,5.80,3340838033
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,19365,2,835,4.51,53966,116360,1000000,53966,4.51,46.38,5.40,5.40,1042739130,5.38,5.38,1042739130
오리엔트정공,065500,30,7380,2,400,5.73,1695850,2587787,31742912,1695850,5.73,65.53,5.34,5.34,12420880275,5.30,5.30,12420880275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3295 2 1295 64.75 35187848 0 5620000 35187848 64.75 0.00 626.12 626.12 107180251578 578.79 578.79 107180251578
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17765 5 -715 -3.87 295258 182971 1000000 295258 -3.87 161.37 29.53 29.53 5252757435 29.57 29.57 5252757435
4 에코플라스틱 038110 3 3270 2 440 15.55 9432121 681385 41169370 9432121 15.55 1384.26 22.91 22.91 30657288488 22.77 22.77 30657288488
5 빛과전자 069540 4 1407 2 153 12.20 9644446 21704468 46121066 9644446 12.20 44.44 20.91 20.91 13133224125 20.24 20.24 13133224125
6 TIGER 지주회사 307520 5 12755 2 455 3.70 195519 570448 1100000 195519 3.70 34.27 17.77 17.77 2479931603 17.68 17.68 2479931603
7 진영 285800 6 2640 2 435 19.73 3021587 88142 17477270 3021587 19.73 3428.09 17.29 17.29 7951077673 17.23 17.23 7951077673
8 자이글 234920 7 5340 2 605 12.78 2280766 2341260 13530910 2280766 12.78 97.42 16.86 16.86 12239854650 16.94 16.94 12239854650
9 대보마그네틱 290670 8 18510 2 390 2.15 1278895 4545344 7857660 1278895 2.15 28.14 16.28 16.28 24241210910 16.67 16.67 24241210910
10 세림B&G 340440 9 1570 2 288 22.46 4380845 106683 28378364 4380845 22.46 4106.41 15.44 15.44 6836495032 15.34 15.34 6836495032
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19365 2 825 4.45 146620 217937 1000000 146620 4.45 67.28 14.66 14.66 2832278375 14.63 14.63 2832278375
12 나우로보틱스 459510 11 31350 2 950 3.12 1459834 8333430 12547732 1459834 3.12 17.52 11.63 11.63 46692303625 11.87 11.87 46692303625
13 상지건설 042940 12 21950 2 2060 10.36 811076 2968147 6828712 811076 10.36 27.33 11.88 11.88 17364337925 11.58 11.58 17364337925
14 삼륭물산 014970 13 7550 1 1740 29.95 1619401 1246344 15125000 1619401 29.95 129.93 10.71 10.71 11858113155 10.38 10.38 11858113155
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 17795 5 -700 -3.78 101700 112178 1000000 101700 -3.78 90.66 10.17 10.17 1811112870 10.18 10.18 1811112870
16 온코크로스 382150 15 13960 2 80 0.58 1136592 10427820 11896437 1136592 0.58 10.90 9.55 9.55 16039611815 9.66 9.66 16039611815
17 한진칼우 18064K 16 52000 2 1500 2.97 50789 653069 536766 50789 2.97 7.78 9.46 9.46 2657926750 9.52 9.52 2657926750
18 에어레인 163280 17 21650 2 1400 6.91 751477 336283 8174789 751477 6.91 223.47 9.19 9.19 16117540000 9.11 9.11 16117540000
19 모티브링크 463480 18 11240 2 980 9.55 971073 122128 12390358 971073 9.55 795.13 7.84 7.84 10806718835 7.76 7.76 10806718835
20 비큐AI 148780 19 1601 5 -22 -1.36 2399051 46448280 31445725 2399051 -1.36 5.16 7.63 7.63 3803924825 7.56 7.56 3803924825
21 RISE 200선물인버스 252410 20 5385 5 -50 -0.92 60215 16928 800000 60215 -0.92 355.71 7.53 7.53 324858370 7.54 7.54 324858370
22 셀리드 299660 21 8880 2 90 1.02 1485478 26261116 21102977 1485478 1.02 5.66 7.04 7.04 13155866525 7.02 7.02 13155866525
23 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 22 19385 2 845 4.56 68375 428733 1000000 68375 4.56 15.95 6.84 6.84 1323183280 6.83 6.83 1323183280
24 RISE 미국휴머노이드로봇 0036R0 23 11680 2 130 1.13 56440 106347 900000 56440 1.13 53.07 6.27 6.27 660019173 6.28 6.28 660019173
25 KODEX 200선물인버스2X 252670 24 1913 5 -36 -1.85 40743984 246978576 655200000 40743984 -1.85 16.50 6.22 6.22 77958998011 6.22 6.22 77958998011
26 KODEX 코스닥150선물인버스 251340 25 3895 5 -25 -0.64 4059559 19567052 66400000 4059559 -0.64 20.75 6.11 6.11 15774346530 6.10 6.10 15774346530
27 평화홀딩스 010770 26 7450 5 -240 -3.12 930336 3229774 14625466 930336 -3.12 28.80 6.36 6.36 6612101910 6.07 6.07 6612101910
28 SOL 미국원자력SMR 0051G0 27 11795 2 175 1.51 160055 1952129 2750000 160055 1.51 8.20 5.82 5.82 1885648757 5.81 5.81 1885648757
29 형지I&C 011080 28 1827 2 47 2.64 1834407 5729985 31541686 1834407 2.64 32.01 5.82 5.82 3340838033 5.80 5.80 3340838033
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 19365 2 835 4.51 53966 116360 1000000 53966 4.51 46.38 5.40 5.40 1042739130 5.38 5.38 1042739130
31 오리엔트정공 065500 30 7380 2 400 5.73 1695850 2587787 31742912 1695850 5.73 65.53 5.34 5.34 12420880275 5.30 5.30 12420880275

31
top30/20250529/top30-atvtr-20250529-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3105,2,1105,55.25,39443871,0,5620000,39443871,55.25,0.00,701.85,701.85,120726349003,691.84,691.84,120726349003
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17735,5,-745,-4.03,352677,182971,1000000,352677,-4.03,192.75,35.27,35.27,6271580475,35.36,35.36,6271580475
에코플라스틱,038110,3,3215,2,385,13.60,10944991,681385,41169370,10944991,13.60,1606.29,26.59,26.59,35571762614,26.88,26.88,35571762614
TIGER 지주회사,307520,4,12835,2,535,4.35,284054,570448,1100000,284054,4.35,49.79,25.82,25.82,3611519590,25.58,25.58,3611519590
상지건설,042940,5,24150,2,4260,21.42,1793654,2968147,6828712,1793654,21.42,60.43,26.27,26.27,40362373400,24.47,24.47,40362373400
빛과전자,069540,6,1339,2,85,6.78,11098600,21704468,46121066,11098600,6.78,51.14,24.06,24.06,15112419792,24.47,24.47,15112419792
자이글,234920,7,5210,2,475,10.03,2685317,2341260,13530910,2685317,10.03,114.70,19.85,19.85,14392874710,20.42,20.42,14392874710
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19360,2,820,4.42,197152,217937,1000000,197152,4.42,90.46,19.72,19.72,3810789715,19.68,19.68,3810789715
진영,285800,9,2570,2,365,16.55,3339298,88142,17477270,3339298,16.55,3788.54,19.11,19.11,8778085431,19.54,19.54,8778085431
대보마그네틱,290670,10,18410,2,290,1.60,1402151,4545344,7857660,1402151,1.60,30.85,17.84,17.84,26538850310,18.35,18.35,26538850310
세림B&G,340440,11,1560,2,278,21.68,4986407,106683,28378364,4986407,21.68,4674.04,17.57,17.57,7787354434,17.59,17.59,7787354434
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,17750,5,-745,-4.03,152180,112178,1000000,152180,-4.03,135.66,15.22,15.22,2707651875,15.25,15.25,2707651875
나우로보틱스,459510,13,30700,2,300,0.99,1699162,8333430,12547732,1699162,0.99,20.39,13.54,13.54,54079136700,14.04,14.04,54079136700
비큐AI,148780,14,1610,5,-13,-0.80,3847763,46448280,31445725,3847763,-0.80,8.28,12.24,12.24,6150140604,12.15,12.15,6150140604
에어레인,163280,15,21000,2,750,3.70,945603,336283,8174789,945603,3.70,281.19,11.57,11.57,20251190850,11.80,11.80,20251190850
형지I&C,011080,16,1976,2,196,11.01,3804098,5729985,31541686,3804098,11.01,66.39,12.06,12.06,7111616821,11.41,11.41,7111616821
PLUS 차이나AI테크TOP10,0047N0,17,9795,2,15,0.15,90541,306282,800000,90541,0.15,29.56,11.32,11.32,887992205,11.33,11.33,887992205
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,19385,2,845,4.56,111499,428733,1000000,111499,4.56,26.01,11.15,11.15,2158894435,11.14,11.14,2158894435
온코크로스,382150,19,13740,5,-140,-1.01,1292418,10427820,11896437,1292418,-1.01,12.39,10.86,10.86,18196905960,11.13,11.13,18196905960
삼륭물산,014970,20,7550,1,1740,29.95,1708926,1246344,15125000,1708926,29.95,137.12,11.30,11.30,12534026905,10.98,10.98,12534026905
한진칼우,18064K,21,52500,2,2000,3.96,58661,653069,536766,58661,3.96,8.98,10.93,10.93,3070025250,10.89,10.89,3070025250
이스트에이드,239340,22,2730,2,360,15.19,2901755,1667946,26979634,2901755,15.19,173.97,10.76,10.76,7575748745,10.29,10.29,7575748745
RISE 테슬라고정테크100,0047P0,23,11105,2,115,1.05,111693,1227570,1150000,111693,1.05,9.10,9.71,9.71,1240089715,9.71,9.71,1240089715
포바이포,389140,24,19860,2,750,3.92,1088531,9929200,11112735,1088531,3.92,10.96,9.80,9.80,21182491665,9.60,9.60,21182491665
KB 인버스 2X 금 선물 ETN(H),Q580023,25,7230,2,165,2.34,44363,24611,500000,44363,2.34,180.26,8.87,8.87,321489400,8.89,8.89,321489400
모티브링크,463480,26,11050,2,790,7.70,1091811,122128,12390358,1091811,7.70,893.99,8.81,8.81,12149659235,8.87,8.87,12149659235
셀리드,299660,27,8880,2,90,1.02,1837179,26261116,21102977,1837179,1.02,7.00,8.71,8.71,16285731920,8.69,8.69,16285731920
평화홀딩스,010770,28,7320,5,-370,-4.81,1274107,3229774,14625466,1274107,-4.81,39.45,8.71,8.71,9102422930,8.50,8.50,9102422930
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9860,2,80,0.82,127083,179181,1500000,127083,0.82,70.92,8.47,8.47,1253277215,8.47,8.47,1253277215
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10335,2,70,0.68,66174,102368,800000,66174,0.68,64.64,8.27,8.27,686300980,8.30,8.30,686300980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3105 2 1105 55.25 39443871 0 5620000 39443871 55.25 0.00 701.85 701.85 120726349003 691.84 691.84 120726349003
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17735 5 -745 -4.03 352677 182971 1000000 352677 -4.03 192.75 35.27 35.27 6271580475 35.36 35.36 6271580475
4 에코플라스틱 038110 3 3215 2 385 13.60 10944991 681385 41169370 10944991 13.60 1606.29 26.59 26.59 35571762614 26.88 26.88 35571762614
5 TIGER 지주회사 307520 4 12835 2 535 4.35 284054 570448 1100000 284054 4.35 49.79 25.82 25.82 3611519590 25.58 25.58 3611519590
6 상지건설 042940 5 24150 2 4260 21.42 1793654 2968147 6828712 1793654 21.42 60.43 26.27 26.27 40362373400 24.47 24.47 40362373400
7 빛과전자 069540 6 1339 2 85 6.78 11098600 21704468 46121066 11098600 6.78 51.14 24.06 24.06 15112419792 24.47 24.47 15112419792
8 자이글 234920 7 5210 2 475 10.03 2685317 2341260 13530910 2685317 10.03 114.70 19.85 19.85 14392874710 20.42 20.42 14392874710
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19360 2 820 4.42 197152 217937 1000000 197152 4.42 90.46 19.72 19.72 3810789715 19.68 19.68 3810789715
10 진영 285800 9 2570 2 365 16.55 3339298 88142 17477270 3339298 16.55 3788.54 19.11 19.11 8778085431 19.54 19.54 8778085431
11 대보마그네틱 290670 10 18410 2 290 1.60 1402151 4545344 7857660 1402151 1.60 30.85 17.84 17.84 26538850310 18.35 18.35 26538850310
12 세림B&G 340440 11 1560 2 278 21.68 4986407 106683 28378364 4986407 21.68 4674.04 17.57 17.57 7787354434 17.59 17.59 7787354434
13 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 12 17750 5 -745 -4.03 152180 112178 1000000 152180 -4.03 135.66 15.22 15.22 2707651875 15.25 15.25 2707651875
14 나우로보틱스 459510 13 30700 2 300 0.99 1699162 8333430 12547732 1699162 0.99 20.39 13.54 13.54 54079136700 14.04 14.04 54079136700
15 비큐AI 148780 14 1610 5 -13 -0.80 3847763 46448280 31445725 3847763 -0.80 8.28 12.24 12.24 6150140604 12.15 12.15 6150140604
16 에어레인 163280 15 21000 2 750 3.70 945603 336283 8174789 945603 3.70 281.19 11.57 11.57 20251190850 11.80 11.80 20251190850
17 형지I&C 011080 16 1976 2 196 11.01 3804098 5729985 31541686 3804098 11.01 66.39 12.06 12.06 7111616821 11.41 11.41 7111616821
18 PLUS 차이나AI테크TOP10 0047N0 17 9795 2 15 0.15 90541 306282 800000 90541 0.15 29.56 11.32 11.32 887992205 11.33 11.33 887992205
19 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 18 19385 2 845 4.56 111499 428733 1000000 111499 4.56 26.01 11.15 11.15 2158894435 11.14 11.14 2158894435
20 온코크로스 382150 19 13740 5 -140 -1.01 1292418 10427820 11896437 1292418 -1.01 12.39 10.86 10.86 18196905960 11.13 11.13 18196905960
21 삼륭물산 014970 20 7550 1 1740 29.95 1708926 1246344 15125000 1708926 29.95 137.12 11.30 11.30 12534026905 10.98 10.98 12534026905
22 한진칼우 18064K 21 52500 2 2000 3.96 58661 653069 536766 58661 3.96 8.98 10.93 10.93 3070025250 10.89 10.89 3070025250
23 이스트에이드 239340 22 2730 2 360 15.19 2901755 1667946 26979634 2901755 15.19 173.97 10.76 10.76 7575748745 10.29 10.29 7575748745
24 RISE 테슬라고정테크100 0047P0 23 11105 2 115 1.05 111693 1227570 1150000 111693 1.05 9.10 9.71 9.71 1240089715 9.71 9.71 1240089715
25 포바이포 389140 24 19860 2 750 3.92 1088531 9929200 11112735 1088531 3.92 10.96 9.80 9.80 21182491665 9.60 9.60 21182491665
26 KB 인버스 2X 금 선물 ETN(H) Q580023 25 7230 2 165 2.34 44363 24611 500000 44363 2.34 180.26 8.87 8.87 321489400 8.89 8.89 321489400
27 모티브링크 463480 26 11050 2 790 7.70 1091811 122128 12390358 1091811 7.70 893.99 8.81 8.81 12149659235 8.87 8.87 12149659235
28 셀리드 299660 27 8880 2 90 1.02 1837179 26261116 21102977 1837179 1.02 7.00 8.71 8.71 16285731920 8.69 8.69 16285731920
29 평화홀딩스 010770 28 7320 5 -370 -4.81 1274107 3229774 14625466 1274107 -4.81 39.45 8.71 8.71 9102422930 8.50 8.50 9102422930
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9860 2 80 0.82 127083 179181 1500000 127083 0.82 70.92 8.47 8.47 1253277215 8.47 8.47 1253277215
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10335 2 70 0.68 66174 102368 800000 66174 0.68 64.64 8.27 8.27 686300980 8.30 8.30 686300980

31
top30/20250529/top30-atvtr-20250529-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3100,2,1100,55.00,42748610,0,5620000,42748610,55.00,0.00,760.65,760.65,130844930263,751.03,751.03,130844930263
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17760,5,-720,-3.90,359222,182971,1000000,359222,-3.90,196.33,35.92,35.92,6387800015,35.97,35.97,6387800015
상지건설,042940,3,24400,2,4510,22.67,2342873,2968147,6828712,2342873,22.67,78.93,34.31,34.31,53649845200,32.20,32.20,53649845200
에코플라스틱,038110,4,3215,2,385,13.60,12080910,681385,41169370,12080910,13.60,1772.99,29.34,29.34,39207985675,29.62,29.62,39207985675
TIGER 지주회사,307520,5,12880,2,580,4.72,326010,570448,1100000,326010,4.72,57.15,29.64,29.64,4151413317,29.30,29.30,4151413317
빛과전자,069540,6,1335,2,81,6.46,11779513,21704468,46121066,11779513,6.46,54.27,25.54,25.54,16029936498,26.03,26.03,16029936498
자이글,234920,7,5030,2,295,6.23,3054472,2341260,13530910,3054472,6.23,130.46,22.57,22.57,16266314735,23.90,23.90,16266314735
형지I&C,011080,8,1967,2,187,10.51,7517728,5729985,31541686,7517728,10.51,131.20,23.83,23.83,14417407586,23.24,23.24,14417407586
형지글로벌,308100,9,5510,2,750,15.76,2304277,709215,10073629,2304277,15.76,324.91,22.87,22.87,12272928245,22.11,22.11,12272928245
진영,285800,10,2595,2,390,17.69,3613405,88142,17477270,3613405,17.69,4099.53,20.67,20.67,9487668165,20.92,20.92,9487668165
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19355,2,815,4.40,206608,217937,1000000,206608,4.40,94.80,20.66,20.66,3993858150,20.63,20.63,3993858150
대보마그네틱,290670,12,18400,2,280,1.55,1456898,4545344,7857660,1456898,1.55,32.05,18.54,18.54,27545364845,19.05,19.05,27545364845
세림B&G,340440,13,1574,2,292,22.78,5434682,106683,28378364,5434682,22.78,5094.23,19.15,19.15,8482667947,18.99,18.99,8482667947
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,17800,5,-695,-3.76,175854,112178,1000000,175854,-3.76,156.76,17.59,17.59,3128457235,17.58,17.58,3128457235
이스트에이드,239340,15,2725,2,355,14.98,4800881,1667946,26979634,4800881,14.98,287.83,17.79,17.79,12748747070,17.34,17.34,12748747070
RISE 테슬라고정테크100,0047P0,16,11105,2,115,1.05,178204,1227570,1150000,178204,1.05,14.52,15.50,15.50,1978677355,15.49,15.49,1978677355
나우로보틱스,459510,17,31150,2,750,2.47,1830507,8333430,12547732,1830507,2.47,21.97,14.59,14.59,58138077050,14.87,14.87,58138077050
한진칼우,18064K,18,52700,2,2200,4.36,74918,653069,536766,74918,4.36,11.47,13.96,13.96,3938188100,13.92,13.92,3938188100
비큐AI,148780,19,1628,2,5,0.31,4406198,46448280,31445725,4406198,0.31,9.49,14.01,14.01,7046009233,13.76,13.76,7046009233
에어레인,163280,20,20750,2,500,2.47,1039394,336283,8174789,1039394,2.47,309.08,12.71,12.71,22206846650,13.09,13.09,22206846650
온코크로스,382150,21,13600,5,-280,-2.02,1487661,10427820,11896437,1487661,-2.02,14.27,12.51,12.51,20858851160,12.89,12.89,20858851160
포바이포,389140,22,19960,2,850,4.45,1333237,9929200,11112735,1333237,4.45,13.43,12.00,12.00,26011944695,11.73,11.73,26011944695
PLUS 차이나AI테크TOP10,0047N0,23,9805,2,25,0.26,91245,306282,800000,91245,0.26,29.79,11.41,11.41,894894855,11.41,11.41,894894855
오리엔트정공,065500,24,7690,2,710,10.17,3682508,2587787,31742912,3682508,10.17,142.30,11.60,11.60,27377739535,11.22,11.22,27377739535
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19365,2,825,4.45,111774,428733,1000000,111774,4.45,26.07,11.18,11.18,2164221060,11.18,11.18,2164221060
평화홀딩스,010770,26,7370,5,-320,-4.16,1664434,3229774,14625466,1664434,-4.16,51.53,11.38,11.38,12005561560,11.14,11.14,12005561560
삼륭물산,014970,27,7550,1,1740,29.95,1719001,1246344,15125000,1719001,29.95,137.92,11.37,11.37,12610093155,11.04,11.04,12610093155
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9860,2,80,0.82,152083,179181,1500000,152083,0.82,84.88,10.14,10.14,1499777215,10.14,10.14,1499777215
MDS테크,086960,29,1431,2,38,2.73,9203186,98423752,92821788,9203186,2.73,9.35,9.91,9.91,12934020212,9.74,9.74,12934020212
KODEX 200선물인버스2X,252670,30,1910,5,-39,-2.00,62396261,246978576,655200000,62396261,-2.00,25.26,9.52,9.52,119284933472,9.53,9.53,119284933472
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3100 2 1100 55.00 42748610 0 5620000 42748610 55.00 0.00 760.65 760.65 130844930263 751.03 751.03 130844930263
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17760 5 -720 -3.90 359222 182971 1000000 359222 -3.90 196.33 35.92 35.92 6387800015 35.97 35.97 6387800015
4 상지건설 042940 3 24400 2 4510 22.67 2342873 2968147 6828712 2342873 22.67 78.93 34.31 34.31 53649845200 32.20 32.20 53649845200
5 에코플라스틱 038110 4 3215 2 385 13.60 12080910 681385 41169370 12080910 13.60 1772.99 29.34 29.34 39207985675 29.62 29.62 39207985675
6 TIGER 지주회사 307520 5 12880 2 580 4.72 326010 570448 1100000 326010 4.72 57.15 29.64 29.64 4151413317 29.30 29.30 4151413317
7 빛과전자 069540 6 1335 2 81 6.46 11779513 21704468 46121066 11779513 6.46 54.27 25.54 25.54 16029936498 26.03 26.03 16029936498
8 자이글 234920 7 5030 2 295 6.23 3054472 2341260 13530910 3054472 6.23 130.46 22.57 22.57 16266314735 23.90 23.90 16266314735
9 형지I&C 011080 8 1967 2 187 10.51 7517728 5729985 31541686 7517728 10.51 131.20 23.83 23.83 14417407586 23.24 23.24 14417407586
10 형지글로벌 308100 9 5510 2 750 15.76 2304277 709215 10073629 2304277 15.76 324.91 22.87 22.87 12272928245 22.11 22.11 12272928245
11 진영 285800 10 2595 2 390 17.69 3613405 88142 17477270 3613405 17.69 4099.53 20.67 20.67 9487668165 20.92 20.92 9487668165
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19355 2 815 4.40 206608 217937 1000000 206608 4.40 94.80 20.66 20.66 3993858150 20.63 20.63 3993858150
13 대보마그네틱 290670 12 18400 2 280 1.55 1456898 4545344 7857660 1456898 1.55 32.05 18.54 18.54 27545364845 19.05 19.05 27545364845
14 세림B&G 340440 13 1574 2 292 22.78 5434682 106683 28378364 5434682 22.78 5094.23 19.15 19.15 8482667947 18.99 18.99 8482667947
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 17800 5 -695 -3.76 175854 112178 1000000 175854 -3.76 156.76 17.59 17.59 3128457235 17.58 17.58 3128457235
16 이스트에이드 239340 15 2725 2 355 14.98 4800881 1667946 26979634 4800881 14.98 287.83 17.79 17.79 12748747070 17.34 17.34 12748747070
17 RISE 테슬라고정테크100 0047P0 16 11105 2 115 1.05 178204 1227570 1150000 178204 1.05 14.52 15.50 15.50 1978677355 15.49 15.49 1978677355
18 나우로보틱스 459510 17 31150 2 750 2.47 1830507 8333430 12547732 1830507 2.47 21.97 14.59 14.59 58138077050 14.87 14.87 58138077050
19 한진칼우 18064K 18 52700 2 2200 4.36 74918 653069 536766 74918 4.36 11.47 13.96 13.96 3938188100 13.92 13.92 3938188100
20 비큐AI 148780 19 1628 2 5 0.31 4406198 46448280 31445725 4406198 0.31 9.49 14.01 14.01 7046009233 13.76 13.76 7046009233
21 에어레인 163280 20 20750 2 500 2.47 1039394 336283 8174789 1039394 2.47 309.08 12.71 12.71 22206846650 13.09 13.09 22206846650
22 온코크로스 382150 21 13600 5 -280 -2.02 1487661 10427820 11896437 1487661 -2.02 14.27 12.51 12.51 20858851160 12.89 12.89 20858851160
23 포바이포 389140 22 19960 2 850 4.45 1333237 9929200 11112735 1333237 4.45 13.43 12.00 12.00 26011944695 11.73 11.73 26011944695
24 PLUS 차이나AI테크TOP10 0047N0 23 9805 2 25 0.26 91245 306282 800000 91245 0.26 29.79 11.41 11.41 894894855 11.41 11.41 894894855
25 오리엔트정공 065500 24 7690 2 710 10.17 3682508 2587787 31742912 3682508 10.17 142.30 11.60 11.60 27377739535 11.22 11.22 27377739535
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19365 2 825 4.45 111774 428733 1000000 111774 4.45 26.07 11.18 11.18 2164221060 11.18 11.18 2164221060
27 평화홀딩스 010770 26 7370 5 -320 -4.16 1664434 3229774 14625466 1664434 -4.16 51.53 11.38 11.38 12005561560 11.14 11.14 12005561560
28 삼륭물산 014970 27 7550 1 1740 29.95 1719001 1246344 15125000 1719001 29.95 137.92 11.37 11.37 12610093155 11.04 11.04 12610093155
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9860 2 80 0.82 152083 179181 1500000 152083 0.82 84.88 10.14 10.14 1499777215 10.14 10.14 1499777215
30 MDS테크 086960 29 1431 2 38 2.73 9203186 98423752 92821788 9203186 2.73 9.35 9.91 9.91 12934020212 9.74 9.74 12934020212
31 KODEX 200선물인버스2X 252670 30 1910 5 -39 -2.00 62396261 246978576 655200000 62396261 -2.00 25.26 9.52 9.52 119284933472 9.53 9.53 119284933472

31
top30/20250529/top30-atvtr-20250529-095002.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
신한제16호스팩,496070,1,3605,2,1605,80.25,51623170,0,5620000,51623170,80.25,0.00,918.56,918.56,161126661547,795.29,795.29,161126661547
상지건설,042940,2,23900,2,4010,20.16,2711122,2968147,6828712,2711122,20.16,91.34,39.70,39.70,62455416800,38.27,38.27,62455416800
TIGER 지주회사,307520,3,12830,2,530,4.31,419195,570448,1100000,419195,4.31,73.49,38.11,38.11,5349398924,37.90,37.90,5349398924
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17760,5,-720,-3.90,366144,182971,1000000,366144,-3.90,200.11,36.61,36.61,6510756850,36.66,36.66,6510756850
에코플라스틱,038110,5,3195,2,365,12.90,13027193,681385,41169370,13027193,12.90,1911.87,31.64,31.64,42265353713,32.13,32.13,42265353713
형지I&C,011080,6,1900,2,120,6.74,8900676,5729985,31541686,8900676,6.74,155.34,28.22,28.22,17077238723,28.50,28.50,17077238723
빛과전자,069540,7,1345,2,91,7.26,12487503,21704468,46121066,12487503,7.26,57.53,27.08,27.08,16984611807,27.38,27.38,16984611807
형지글로벌,308100,8,5370,2,610,12.82,2691271,709215,10073629,2691271,12.82,379.47,26.72,26.72,14350112025,26.53,26.53,14350112025
자이글,234920,9,5030,2,295,6.23,3227153,2341260,13530910,3227153,6.23,137.84,23.85,23.85,17127909371,25.17,25.17,17127909371
진영,285800,10,2600,2,395,17.91,3708970,88142,17477270,3708970,17.91,4207.95,21.22,21.22,9736440978,21.43,21.43,9736440978
RISE 테슬라고정테크100,0047P0,11,11135,2,145,1.32,237766,1227570,1150000,237766,1.32,19.37,20.68,20.68,2640833950,20.62,20.62,2640833950
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19430,2,890,4.80,206914,217937,1000000,206914,4.80,94.94,20.69,20.69,3999789490,20.59,20.59,3999789490
이스트에이드,239340,13,2710,2,340,14.35,5540812,1667946,26979634,5540812,14.35,332.19,20.54,20.54,14757557310,20.18,20.18,14757557310
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,17775,5,-720,-3.89,201685,112178,1000000,201685,-3.89,179.79,20.17,20.17,3587679130,20.18,20.18,3587679130
세림B&G,340440,15,1551,2,269,20.98,5659539,106683,28378364,5659539,20.98,5305.01,19.94,19.94,8834001280,20.07,20.07,8834001280
대보마그네틱,290670,16,18370,2,250,1.38,1470031,4545344,7857660,1470031,1.38,32.34,18.71,18.71,27786763085,19.25,19.25,27786763085
비큐AI,148780,17,1633,2,10,0.62,5531951,46448280,31445725,5531951,0.62,11.91,17.59,17.59,8887686192,17.31,17.31,8887686192
한진칼우,18064K,18,52400,2,1900,3.76,81977,653069,536766,81977,3.76,12.55,15.27,15.27,4306624650,15.31,15.31,4306624650
나우로보틱스,459510,19,31400,2,1000,3.29,1897717,8333430,12547732,1897717,3.29,22.77,15.12,15.12,60230579475,15.29,15.29,60230579475
오리엔트정공,065500,20,7530,2,550,7.88,4677475,2587787,31742912,4677475,7.88,180.75,14.74,14.74,34960445890,14.63,14.63,34960445890
온코크로스,382150,21,13540,5,-340,-2.45,1575313,10427820,11896437,1575313,-2.45,15.11,13.24,13.24,22048157165,13.69,13.69,22048157165
에어레인,163280,22,20850,2,600,2.96,1077712,336283,8174789,1077712,2.96,320.48,13.18,13.18,23006829725,13.50,13.50,23006829725
MDS테크,086960,23,1417,2,24,1.72,12555040,98423752,92821788,12555040,1.72,12.76,13.53,13.53,17655922287,13.42,13.42,17655922287
포바이포,389140,24,19570,2,460,2.41,1468468,9929200,11112735,1468468,2.41,14.79,13.21,13.21,28681261675,13.19,13.19,28681261675
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,19445,2,905,4.88,129169,428733,1000000,129169,4.88,30.13,12.92,12.92,2501612750,12.87,12.87,2501612750
평화홀딩스,010770,26,7300,5,-390,-5.07,1873269,3229774,14625466,1873269,-5.07,58.00,12.81,12.81,13541152640,12.68,12.68,13541152640
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10365,2,100,0.97,95907,102368,800000,95907,0.97,93.69,11.99,11.99,994584475,11.99,11.99,994584475
PLUS 차이나AI테크TOP10,0047N0,28,9825,2,45,0.46,92505,306282,800000,92505,0.46,30.20,11.56,11.56,907273240,11.54,11.54,907273240
KODEX 코스닥150선물인버스,251340,29,3885,5,-35,-0.89,7459183,19567052,66400000,7459183,-0.89,38.12,11.23,11.23,29011807811,11.25,11.25,29011807811
삼륭물산,014970,30,7550,1,1740,29.95,1724526,1246344,15125000,1724526,29.95,138.37,11.40,11.40,12651806905,11.08,11.08,12651806905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3605 2 1605 80.25 51623170 0 5620000 51623170 80.25 0.00 918.56 918.56 161126661547 795.29 795.29 161126661547
3 상지건설 042940 2 23900 2 4010 20.16 2711122 2968147 6828712 2711122 20.16 91.34 39.70 39.70 62455416800 38.27 38.27 62455416800
4 TIGER 지주회사 307520 3 12830 2 530 4.31 419195 570448 1100000 419195 4.31 73.49 38.11 38.11 5349398924 37.90 37.90 5349398924
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17760 5 -720 -3.90 366144 182971 1000000 366144 -3.90 200.11 36.61 36.61 6510756850 36.66 36.66 6510756850
6 에코플라스틱 038110 5 3195 2 365 12.90 13027193 681385 41169370 13027193 12.90 1911.87 31.64 31.64 42265353713 32.13 32.13 42265353713
7 형지I&C 011080 6 1900 2 120 6.74 8900676 5729985 31541686 8900676 6.74 155.34 28.22 28.22 17077238723 28.50 28.50 17077238723
8 빛과전자 069540 7 1345 2 91 7.26 12487503 21704468 46121066 12487503 7.26 57.53 27.08 27.08 16984611807 27.38 27.38 16984611807
9 형지글로벌 308100 8 5370 2 610 12.82 2691271 709215 10073629 2691271 12.82 379.47 26.72 26.72 14350112025 26.53 26.53 14350112025
10 자이글 234920 9 5030 2 295 6.23 3227153 2341260 13530910 3227153 6.23 137.84 23.85 23.85 17127909371 25.17 25.17 17127909371
11 진영 285800 10 2600 2 395 17.91 3708970 88142 17477270 3708970 17.91 4207.95 21.22 21.22 9736440978 21.43 21.43 9736440978
12 RISE 테슬라고정테크100 0047P0 11 11135 2 145 1.32 237766 1227570 1150000 237766 1.32 19.37 20.68 20.68 2640833950 20.62 20.62 2640833950
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19430 2 890 4.80 206914 217937 1000000 206914 4.80 94.94 20.69 20.69 3999789490 20.59 20.59 3999789490
14 이스트에이드 239340 13 2710 2 340 14.35 5540812 1667946 26979634 5540812 14.35 332.19 20.54 20.54 14757557310 20.18 20.18 14757557310
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 17775 5 -720 -3.89 201685 112178 1000000 201685 -3.89 179.79 20.17 20.17 3587679130 20.18 20.18 3587679130
16 세림B&G 340440 15 1551 2 269 20.98 5659539 106683 28378364 5659539 20.98 5305.01 19.94 19.94 8834001280 20.07 20.07 8834001280
17 대보마그네틱 290670 16 18370 2 250 1.38 1470031 4545344 7857660 1470031 1.38 32.34 18.71 18.71 27786763085 19.25 19.25 27786763085
18 비큐AI 148780 17 1633 2 10 0.62 5531951 46448280 31445725 5531951 0.62 11.91 17.59 17.59 8887686192 17.31 17.31 8887686192
19 한진칼우 18064K 18 52400 2 1900 3.76 81977 653069 536766 81977 3.76 12.55 15.27 15.27 4306624650 15.31 15.31 4306624650
20 나우로보틱스 459510 19 31400 2 1000 3.29 1897717 8333430 12547732 1897717 3.29 22.77 15.12 15.12 60230579475 15.29 15.29 60230579475
21 오리엔트정공 065500 20 7530 2 550 7.88 4677475 2587787 31742912 4677475 7.88 180.75 14.74 14.74 34960445890 14.63 14.63 34960445890
22 온코크로스 382150 21 13540 5 -340 -2.45 1575313 10427820 11896437 1575313 -2.45 15.11 13.24 13.24 22048157165 13.69 13.69 22048157165
23 에어레인 163280 22 20850 2 600 2.96 1077712 336283 8174789 1077712 2.96 320.48 13.18 13.18 23006829725 13.50 13.50 23006829725
24 MDS테크 086960 23 1417 2 24 1.72 12555040 98423752 92821788 12555040 1.72 12.76 13.53 13.53 17655922287 13.42 13.42 17655922287
25 포바이포 389140 24 19570 2 460 2.41 1468468 9929200 11112735 1468468 2.41 14.79 13.21 13.21 28681261675 13.19 13.19 28681261675
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 19445 2 905 4.88 129169 428733 1000000 129169 4.88 30.13 12.92 12.92 2501612750 12.87 12.87 2501612750
27 평화홀딩스 010770 26 7300 5 -390 -5.07 1873269 3229774 14625466 1873269 -5.07 58.00 12.81 12.81 13541152640 12.68 12.68 13541152640
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10365 2 100 0.97 95907 102368 800000 95907 0.97 93.69 11.99 11.99 994584475 11.99 11.99 994584475
29 PLUS 차이나AI테크TOP10 0047N0 28 9825 2 45 0.46 92505 306282 800000 92505 0.46 30.20 11.56 11.56 907273240 11.54 11.54 907273240
30 KODEX 코스닥150선물인버스 251340 29 3885 5 -35 -0.89 7459183 19567052 66400000 7459183 -0.89 38.12 11.23 11.23 29011807811 11.25 11.25 29011807811
31 삼륭물산 014970 30 7550 1 1740 29.95 1724526 1246344 15125000 1724526 29.95 138.37 11.40 11.40 12651806905 11.08 11.08 12651806905

31
top30/20250529/top30-atvtr-20250529-100002.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
신한제16호스팩,496070,1,3575,2,1575,78.75,59434333,0,5620000,59434333,78.75,0.00,1057.55,1057.55,188797426634,939.69,939.69,188797426634
TIGER 지주회사,307520,2,12805,2,505,4.11,495560,570448,1100000,495560,4.11,86.87,45.05,45.05,6329788058,44.94,44.94,6329788058
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17650,5,-830,-4.49,429545,182971,1000000,429545,-4.49,234.76,42.95,42.95,7633015950,43.25,43.25,7633015950
상지건설,042940,4,23700,2,3810,19.16,2855000,2968147,6828712,2855000,19.16,96.19,41.81,41.81,65869619525,40.70,40.70,65869619525
에코플라스틱,038110,5,3265,2,435,15.37,15505793,681385,41169370,15505793,15.37,2275.63,37.66,37.66,50414492207,37.51,37.51,50414492207
형지I&C,011080,6,1903,2,123,6.91,9449221,5729985,31541686,9449221,6.91,164.91,29.96,29.96,18120560623,30.19,30.19,18120560623
형지글로벌,308100,7,5330,2,570,11.97,2881010,709215,10073629,2881010,11.97,406.23,28.60,28.60,15356329035,28.60,28.60,15356329035
빛과전자,069540,8,1356,2,102,8.13,12786114,21704468,46121066,12786114,8.13,58.91,27.72,27.72,17386871211,27.80,27.80,17386871211
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19540,2,1000,5.39,264987,217937,1000000,264987,5.39,121.59,26.50,26.50,5132884390,26.27,26.27,5132884390
자이글,234920,10,5080,2,345,7.29,3400493,2341260,13530910,3400493,7.29,145.24,25.13,25.13,18008223831,26.20,26.20,18008223831
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17695,5,-800,-4.33,236839,112178,1000000,236839,-4.33,211.13,23.68,23.68,4211021595,23.80,23.80,4211021595
이스트에이드,239340,12,2640,2,270,11.39,6062245,1667946,26979634,6062245,11.39,363.46,22.47,22.47,16140754654,22.66,22.66,16140754654
진영,285800,13,2600,2,395,17.91,3810056,88142,17477270,3810056,17.91,4322.63,21.80,21.80,9998698858,22.00,22.00,9998698858
세림B&G,340440,14,1545,2,263,20.51,5893841,106683,28378364,5893841,20.51,5524.63,20.77,20.77,9198398072,20.98,20.98,9198398072
RISE 테슬라고정테크100,0047P0,15,11165,2,175,1.59,239995,1227570,1150000,239995,1.59,19.55,20.87,20.87,2665700485,20.76,20.76,2665700485
대보마그네틱,290670,16,18140,2,20,0.11,1553700,4545344,7857660,1553700,0.11,34.18,19.77,19.77,29306019890,20.56,20.56,29306019890
비큐AI,148780,17,1627,2,4,0.25,5845134,46448280,31445725,5845134,0.25,12.58,18.59,18.59,9397209159,18.37,18.37,9397209159
모티브링크,463480,18,11860,2,1600,15.59,2089084,122128,12390358,2089084,15.59,1710.57,16.86,16.86,23811505560,16.20,16.20,23811505560
한진칼우,18064K,19,52800,2,2300,4.55,86579,653069,536766,86579,4.55,13.26,16.13,16.13,4548263600,16.05,16.05,4548263600
나우로보틱스,459510,20,31150,2,750,2.47,1976473,8333430,12547732,1976473,2.47,23.72,15.75,15.75,62693472925,16.04,16.04,62693472925
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,19555,2,1015,5.47,161134,428733,1000000,161134,5.47,37.58,16.11,16.11,3124599465,15.98,15.98,3124599465
오리엔트정공,065500,22,7530,2,550,7.88,5047194,2587787,31742912,5047194,7.88,195.04,15.90,15.90,37735534830,15.79,15.79,37735534830
MDS테크,086960,23,1402,2,9,0.65,13366154,98423752,92821788,13366154,0.65,13.58,14.40,14.40,18797068907,14.44,14.44,18797068907
온코크로스,382150,24,13520,5,-360,-2.59,1629538,10427820,11896437,1629538,-2.59,15.63,13.70,13.70,22780595260,14.16,14.16,22780595260
포바이포,389140,25,19630,2,520,2.72,1545965,9929200,11112735,1545965,2.72,15.57,13.91,13.91,30201945860,13.85,13.85,30201945860
에어레인,163280,26,20900,2,650,3.21,1099992,336283,8174789,1099992,3.21,327.10,13.46,13.46,23471740650,13.74,13.74,23471740650
평화홀딩스,010770,27,7200,5,-490,-6.37,1998621,3229774,14625466,1998621,-6.37,61.88,13.67,13.67,14447748690,13.72,13.72,14447748690
KODEX 코스닥150선물인버스,251340,28,3875,5,-45,-1.15,9004122,19567052,66400000,9004122,-1.15,46.02,13.56,13.56,35004730056,13.60,13.60,35004730056
광명전기,017040,29,2165,2,265,13.95,5542656,2297122,43337615,5542656,13.95,241.29,12.79,12.79,11820320060,12.60,12.60,11820320060
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10375,2,110,1.07,97204,102368,800000,97204,1.07,94.96,12.15,12.15,1008040150,12.15,12.15,1008040150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3575 2 1575 78.75 59434333 0 5620000 59434333 78.75 0.00 1057.55 1057.55 188797426634 939.69 939.69 188797426634
3 TIGER 지주회사 307520 2 12805 2 505 4.11 495560 570448 1100000 495560 4.11 86.87 45.05 45.05 6329788058 44.94 44.94 6329788058
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17650 5 -830 -4.49 429545 182971 1000000 429545 -4.49 234.76 42.95 42.95 7633015950 43.25 43.25 7633015950
5 상지건설 042940 4 23700 2 3810 19.16 2855000 2968147 6828712 2855000 19.16 96.19 41.81 41.81 65869619525 40.70 40.70 65869619525
6 에코플라스틱 038110 5 3265 2 435 15.37 15505793 681385 41169370 15505793 15.37 2275.63 37.66 37.66 50414492207 37.51 37.51 50414492207
7 형지I&C 011080 6 1903 2 123 6.91 9449221 5729985 31541686 9449221 6.91 164.91 29.96 29.96 18120560623 30.19 30.19 18120560623
8 형지글로벌 308100 7 5330 2 570 11.97 2881010 709215 10073629 2881010 11.97 406.23 28.60 28.60 15356329035 28.60 28.60 15356329035
9 빛과전자 069540 8 1356 2 102 8.13 12786114 21704468 46121066 12786114 8.13 58.91 27.72 27.72 17386871211 27.80 27.80 17386871211
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19540 2 1000 5.39 264987 217937 1000000 264987 5.39 121.59 26.50 26.50 5132884390 26.27 26.27 5132884390
11 자이글 234920 10 5080 2 345 7.29 3400493 2341260 13530910 3400493 7.29 145.24 25.13 25.13 18008223831 26.20 26.20 18008223831
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17695 5 -800 -4.33 236839 112178 1000000 236839 -4.33 211.13 23.68 23.68 4211021595 23.80 23.80 4211021595
13 이스트에이드 239340 12 2640 2 270 11.39 6062245 1667946 26979634 6062245 11.39 363.46 22.47 22.47 16140754654 22.66 22.66 16140754654
14 진영 285800 13 2600 2 395 17.91 3810056 88142 17477270 3810056 17.91 4322.63 21.80 21.80 9998698858 22.00 22.00 9998698858
15 세림B&G 340440 14 1545 2 263 20.51 5893841 106683 28378364 5893841 20.51 5524.63 20.77 20.77 9198398072 20.98 20.98 9198398072
16 RISE 테슬라고정테크100 0047P0 15 11165 2 175 1.59 239995 1227570 1150000 239995 1.59 19.55 20.87 20.87 2665700485 20.76 20.76 2665700485
17 대보마그네틱 290670 16 18140 2 20 0.11 1553700 4545344 7857660 1553700 0.11 34.18 19.77 19.77 29306019890 20.56 20.56 29306019890
18 비큐AI 148780 17 1627 2 4 0.25 5845134 46448280 31445725 5845134 0.25 12.58 18.59 18.59 9397209159 18.37 18.37 9397209159
19 모티브링크 463480 18 11860 2 1600 15.59 2089084 122128 12390358 2089084 15.59 1710.57 16.86 16.86 23811505560 16.20 16.20 23811505560
20 한진칼우 18064K 19 52800 2 2300 4.55 86579 653069 536766 86579 4.55 13.26 16.13 16.13 4548263600 16.05 16.05 4548263600
21 나우로보틱스 459510 20 31150 2 750 2.47 1976473 8333430 12547732 1976473 2.47 23.72 15.75 15.75 62693472925 16.04 16.04 62693472925
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 19555 2 1015 5.47 161134 428733 1000000 161134 5.47 37.58 16.11 16.11 3124599465 15.98 15.98 3124599465
23 오리엔트정공 065500 22 7530 2 550 7.88 5047194 2587787 31742912 5047194 7.88 195.04 15.90 15.90 37735534830 15.79 15.79 37735534830
24 MDS테크 086960 23 1402 2 9 0.65 13366154 98423752 92821788 13366154 0.65 13.58 14.40 14.40 18797068907 14.44 14.44 18797068907
25 온코크로스 382150 24 13520 5 -360 -2.59 1629538 10427820 11896437 1629538 -2.59 15.63 13.70 13.70 22780595260 14.16 14.16 22780595260
26 포바이포 389140 25 19630 2 520 2.72 1545965 9929200 11112735 1545965 2.72 15.57 13.91 13.91 30201945860 13.85 13.85 30201945860
27 에어레인 163280 26 20900 2 650 3.21 1099992 336283 8174789 1099992 3.21 327.10 13.46 13.46 23471740650 13.74 13.74 23471740650
28 평화홀딩스 010770 27 7200 5 -490 -6.37 1998621 3229774 14625466 1998621 -6.37 61.88 13.67 13.67 14447748690 13.72 13.72 14447748690
29 KODEX 코스닥150선물인버스 251340 28 3875 5 -45 -1.15 9004122 19567052 66400000 9004122 -1.15 46.02 13.56 13.56 35004730056 13.60 13.60 35004730056
30 광명전기 017040 29 2165 2 265 13.95 5542656 2297122 43337615 5542656 13.95 241.29 12.79 12.79 11820320060 12.60 12.60 11820320060
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10375 2 110 1.07 97204 102368 800000 97204 1.07 94.96 12.15 12.15 1008040150 12.15 12.15 1008040150

31
top30/20250529/top30-atvtr-20250529-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3430,2,1430,71.50,62765474,0,5620000,62765474,71.50,0.00,1116.82,1116.82,200275476018,1038.96,1038.96,200275476018
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17680,5,-800,-4.33,481586,182971,1000000,481586,-4.33,263.20,48.16,48.16,8551997780,48.37,48.37,8551997780
TIGER 지주회사,307520,3,12880,2,580,4.72,519721,570448,1100000,519721,4.72,91.11,47.25,47.25,6639540223,46.86,46.86,6639540223
에코플라스틱,038110,4,3275,2,445,15.72,17581697,681385,41169370,17581697,15.72,2580.29,42.71,42.71,57267208981,42.47,42.47,57267208981
상지건설,042940,5,23850,2,3960,19.91,2950171,2968147,6828712,2950171,19.91,99.39,43.20,43.20,68145300525,41.84,41.84,68145300525
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17700,5,-795,-4.30,334716,112178,1000000,334716,-4.30,298.38,33.47,33.47,5939267635,33.56,33.56,5939267635
형지I&C,011080,7,1917,2,137,7.70,9921818,5729985,31541686,9921818,7.70,173.16,31.46,31.46,19026946897,31.47,31.47,19026946897
RISE 테슬라고정테크100,0047P0,8,11165,2,175,1.59,356060,1227570,1150000,356060,1.59,29.01,30.96,30.96,3961574225,30.85,30.85,3961574225
형지글로벌,308100,9,5280,2,520,10.92,3046199,709215,10073629,3046199,10.92,429.52,30.24,30.24,16237192710,30.53,30.53,16237192710
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19565,2,1025,5.53,306042,217937,1000000,306042,5.53,140.43,30.60,30.60,5936189785,30.34,30.34,5936189785
빛과전자,069540,11,1337,2,83,6.62,13046969,21704468,46121066,13046969,6.62,60.11,28.29,28.29,17738480504,28.77,28.77,17738480504
자이글,234920,12,5070,2,335,7.07,3517490,2341260,13530910,3517490,7.07,150.24,26.00,26.00,18606580206,27.12,27.12,18606580206
이스트에이드,239340,13,2595,2,225,9.49,6448459,1667946,26979634,6448459,9.49,386.61,23.90,23.90,17148584210,24.49,24.49,17148584210
진영,285800,14,2595,2,390,17.69,4011724,88142,17477270,4011724,17.69,4551.43,22.95,22.95,10529023488,23.22,23.22,10529023488
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,19590,2,1050,5.66,226553,428733,1000000,226553,5.66,52.84,22.66,22.66,4408236350,22.50,22.50,4408236350
대보마그네틱,290670,16,17840,5,-280,-1.55,1632270,4545344,7857660,1632270,-1.55,35.91,20.77,20.77,30717475715,21.91,21.91,30717475715
세림B&G,340440,17,1551,2,269,20.98,6010678,106683,28378364,6010678,20.98,5634.15,21.18,21.18,9379517707,21.31,21.31,9379517707
비큐AI,148780,18,1633,2,10,0.62,6055952,46448280,31445725,6055952,0.62,13.04,19.26,19.26,9739549122,18.97,18.97,9739549122
모티브링크,463480,19,11740,2,1480,14.42,2393489,122128,12390358,2393489,14.42,1959.82,19.32,19.32,27383899965,18.83,18.83,27383899965
한진칼우,18064K,20,52700,2,2200,4.36,88984,653069,536766,88984,4.36,13.63,16.58,16.58,4674879000,16.53,16.53,4674879000
오리엔트정공,065500,21,7630,2,650,9.31,5320067,2587787,31742912,5320067,9.31,205.58,16.76,16.76,39806129540,16.44,16.44,39806129540
나우로보틱스,459510,22,31200,2,800,2.63,2012682,8333430,12547732,2012682,2.63,24.15,16.04,16.04,63821910975,16.30,16.30,63821910975
PLUS 차이나AI테크TOP10,0047N0,23,9840,2,60,0.61,126986,306282,800000,126986,0.61,41.46,15.87,15.87,1246569155,15.84,15.84,1246569155
MDS테크,086960,24,1391,5,-2,-0.14,14151015,98423752,92821788,14151015,-0.14,14.38,15.25,15.25,19891101670,15.41,15.41,19891101670
온코크로스,382150,25,13420,5,-460,-3.31,1730731,10427820,11896437,1730731,-3.31,16.60,14.55,14.55,24139938015,15.12,15.12,24139938015
평화홀딩스,010770,26,7130,5,-560,-7.28,2103878,3229774,14625466,2103878,-7.28,65.14,14.39,14.39,15201453250,14.58,14.58,15201453250
포바이포,389140,27,19500,2,390,2.04,1591544,9929200,11112735,1591544,2.04,16.03,14.32,14.32,31093675080,14.35,14.35,31093675080
광명전기,017040,28,2110,2,210,11.05,6088033,2297122,43337615,6088033,11.05,265.03,14.05,14.05,12984583764,14.20,14.20,12984583764
KODEX 200선물인버스2X,252670,29,1884,5,-65,-3.34,90727888,246978576,655200000,90727888,-3.34,36.74,13.85,13.85,173022493650,14.02,14.02,173022493650
에어레인,163280,30,20850,2,600,2.96,1112884,336283,8174789,1112884,2.96,330.94,13.61,13.61,23741505650,13.93,13.93,23741505650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3430 2 1430 71.50 62765474 0 5620000 62765474 71.50 0.00 1116.82 1116.82 200275476018 1038.96 1038.96 200275476018
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17680 5 -800 -4.33 481586 182971 1000000 481586 -4.33 263.20 48.16 48.16 8551997780 48.37 48.37 8551997780
4 TIGER 지주회사 307520 3 12880 2 580 4.72 519721 570448 1100000 519721 4.72 91.11 47.25 47.25 6639540223 46.86 46.86 6639540223
5 에코플라스틱 038110 4 3275 2 445 15.72 17581697 681385 41169370 17581697 15.72 2580.29 42.71 42.71 57267208981 42.47 42.47 57267208981
6 상지건설 042940 5 23850 2 3960 19.91 2950171 2968147 6828712 2950171 19.91 99.39 43.20 43.20 68145300525 41.84 41.84 68145300525
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17700 5 -795 -4.30 334716 112178 1000000 334716 -4.30 298.38 33.47 33.47 5939267635 33.56 33.56 5939267635
8 형지I&C 011080 7 1917 2 137 7.70 9921818 5729985 31541686 9921818 7.70 173.16 31.46 31.46 19026946897 31.47 31.47 19026946897
9 RISE 테슬라고정테크100 0047P0 8 11165 2 175 1.59 356060 1227570 1150000 356060 1.59 29.01 30.96 30.96 3961574225 30.85 30.85 3961574225
10 형지글로벌 308100 9 5280 2 520 10.92 3046199 709215 10073629 3046199 10.92 429.52 30.24 30.24 16237192710 30.53 30.53 16237192710
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19565 2 1025 5.53 306042 217937 1000000 306042 5.53 140.43 30.60 30.60 5936189785 30.34 30.34 5936189785
12 빛과전자 069540 11 1337 2 83 6.62 13046969 21704468 46121066 13046969 6.62 60.11 28.29 28.29 17738480504 28.77 28.77 17738480504
13 자이글 234920 12 5070 2 335 7.07 3517490 2341260 13530910 3517490 7.07 150.24 26.00 26.00 18606580206 27.12 27.12 18606580206
14 이스트에이드 239340 13 2595 2 225 9.49 6448459 1667946 26979634 6448459 9.49 386.61 23.90 23.90 17148584210 24.49 24.49 17148584210
15 진영 285800 14 2595 2 390 17.69 4011724 88142 17477270 4011724 17.69 4551.43 22.95 22.95 10529023488 23.22 23.22 10529023488
16 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 15 19590 2 1050 5.66 226553 428733 1000000 226553 5.66 52.84 22.66 22.66 4408236350 22.50 22.50 4408236350
17 대보마그네틱 290670 16 17840 5 -280 -1.55 1632270 4545344 7857660 1632270 -1.55 35.91 20.77 20.77 30717475715 21.91 21.91 30717475715
18 세림B&G 340440 17 1551 2 269 20.98 6010678 106683 28378364 6010678 20.98 5634.15 21.18 21.18 9379517707 21.31 21.31 9379517707
19 비큐AI 148780 18 1633 2 10 0.62 6055952 46448280 31445725 6055952 0.62 13.04 19.26 19.26 9739549122 18.97 18.97 9739549122
20 모티브링크 463480 19 11740 2 1480 14.42 2393489 122128 12390358 2393489 14.42 1959.82 19.32 19.32 27383899965 18.83 18.83 27383899965
21 한진칼우 18064K 20 52700 2 2200 4.36 88984 653069 536766 88984 4.36 13.63 16.58 16.58 4674879000 16.53 16.53 4674879000
22 오리엔트정공 065500 21 7630 2 650 9.31 5320067 2587787 31742912 5320067 9.31 205.58 16.76 16.76 39806129540 16.44 16.44 39806129540
23 나우로보틱스 459510 22 31200 2 800 2.63 2012682 8333430 12547732 2012682 2.63 24.15 16.04 16.04 63821910975 16.30 16.30 63821910975
24 PLUS 차이나AI테크TOP10 0047N0 23 9840 2 60 0.61 126986 306282 800000 126986 0.61 41.46 15.87 15.87 1246569155 15.84 15.84 1246569155
25 MDS테크 086960 24 1391 5 -2 -0.14 14151015 98423752 92821788 14151015 -0.14 14.38 15.25 15.25 19891101670 15.41 15.41 19891101670
26 온코크로스 382150 25 13420 5 -460 -3.31 1730731 10427820 11896437 1730731 -3.31 16.60 14.55 14.55 24139938015 15.12 15.12 24139938015
27 평화홀딩스 010770 26 7130 5 -560 -7.28 2103878 3229774 14625466 2103878 -7.28 65.14 14.39 14.39 15201453250 14.58 14.58 15201453250
28 포바이포 389140 27 19500 2 390 2.04 1591544 9929200 11112735 1591544 2.04 16.03 14.32 14.32 31093675080 14.35 14.35 31093675080
29 광명전기 017040 28 2110 2 210 11.05 6088033 2297122 43337615 6088033 11.05 265.03 14.05 14.05 12984583764 14.20 14.20 12984583764
30 KODEX 200선물인버스2X 252670 29 1884 5 -65 -3.34 90727888 246978576 655200000 90727888 -3.34 36.74 13.85 13.85 173022493650 14.02 14.02 173022493650
31 에어레인 163280 30 20850 2 600 2.96 1112884 336283 8174789 1112884 2.96 330.94 13.61 13.61 23741505650 13.93 13.93 23741505650

31
top30/20250529/top30-atvtr-20250529-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3435,2,1435,71.75,65538119,0,5620000,65538119,71.75,0.00,1166.16,1166.16,209900820801,1087.30,1087.30,209900820801
RISE 테슬라고정테크100,0047P0,2,11160,2,170,1.55,1608198,1227570,1150000,1608198,1.55,131.01,139.84,139.84,17939248200,139.78,139.78,17939248200
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17710,5,-770,-4.17,545312,182971,1000000,545312,-4.17,298.03,54.53,54.53,9678044340,54.65,54.65,9678044340
TIGER 지주회사,307520,4,12865,2,565,4.59,556186,570448,1100000,556186,4.59,97.50,50.56,50.56,7108903413,50.23,50.23,7108903413
에코플라스틱,038110,5,3275,2,445,15.72,19114803,681385,41169370,19114803,15.72,2805.29,46.43,46.43,62332154850,46.23,46.23,62332154850
상지건설,042940,6,24000,2,4110,20.66,3074516,2968147,6828712,3074516,20.66,103.58,45.02,45.02,71131720925,43.40,43.40,71131720925
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,17735,5,-760,-4.11,378632,112178,1000000,378632,-4.11,337.53,37.86,37.86,6715482705,37.87,37.87,6715482705
형지I&C,011080,8,1925,2,145,8.15,10548089,5729985,31541686,10548089,8.15,184.09,33.44,33.44,20235662490,33.33,33.33,20235662490
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19580,2,1040,5.61,334198,217937,1000000,334198,5.61,153.35,33.42,33.42,6488295450,33.14,33.14,6488295450
형지글로벌,308100,10,5400,2,640,13.45,3223326,709215,10073629,3223326,13.45,454.49,32.00,32.00,17193914600,31.61,31.61,17193914600
빛과전자,069540,11,1350,2,96,7.66,13238175,21704468,46121066,13238175,7.66,60.99,28.70,28.70,17995687721,28.90,28.90,17995687721
자이글,234920,12,5100,2,365,7.71,3556614,2341260,13530910,3556614,7.71,151.91,26.29,26.29,18806200071,27.25,27.25,18806200071
이스트에이드,239340,13,2605,2,235,9.92,6723681,1667946,26979634,6723681,9.92,403.11,24.92,24.92,17861576559,25.41,25.41,17861576559
진영,285800,14,2565,2,360,16.33,4121585,88142,17477270,4121585,16.33,4676.07,23.58,23.58,10812129868,24.12,24.12,10812129868
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,19610,2,1070,5.77,242631,428733,1000000,242631,5.77,56.59,24.26,24.26,4723764680,24.09,24.09,4723764680
대보마그네틱,290670,16,17900,5,-220,-1.21,1664217,4545344,7857660,1664217,-1.21,36.61,21.18,21.18,31286928445,22.24,22.24,31286928445
모티브링크,463480,17,11680,2,1420,13.84,2785837,122128,12390358,2785837,13.84,2281.08,22.48,22.48,32049739685,22.15,22.15,32049739685
세림B&G,340440,18,1556,2,274,21.37,6165927,106683,28378364,6165927,21.37,5779.67,21.73,21.73,9621813397,21.79,21.79,9621813397
PLUS 차이나AI테크TOP10,0047N0,19,9835,2,55,0.56,172427,306282,800000,172427,0.56,56.30,21.55,21.55,1693209430,21.52,21.52,1693209430
비큐AI,148780,20,1598,5,-25,-1.54,6404917,46448280,31445725,6404917,-1.54,13.79,20.37,20.37,10301766452,20.50,20.50,10301766452
오리엔트정공,065500,21,7760,2,780,11.17,6343823,2587787,31742912,6343823,11.17,245.14,19.99,19.99,47759817765,19.39,19.39,47759817765
한진칼우,18064K,22,52000,2,1500,2.97,91541,653069,536766,91541,2.97,14.02,17.05,17.05,4808550700,17.23,17.23,4808550700
나우로보틱스,459510,23,31200,2,800,2.63,2119721,8333430,12547732,2119721,2.63,25.44,16.89,16.89,67190512200,17.16,17.16,67190512200
MDS테크,086960,24,1384,5,-9,-0.65,14527893,98423752,92821788,14527893,-0.65,14.76,15.65,15.65,20413453494,15.89,15.89,20413453494
온코크로스,382150,25,13460,5,-420,-3.03,1766660,10427820,11896437,1766660,-3.03,16.94,14.85,14.85,24622073365,15.38,15.38,24622073365
포바이포,389140,26,19370,2,260,1.36,1677600,9929200,11112735,1677600,1.36,16.90,15.10,15.10,32764589725,15.22,15.22,32764589725
평화홀딩스,010770,27,7190,5,-500,-6.50,2165870,3229774,14625466,2165870,-6.50,67.06,14.81,14.81,15646419470,14.88,14.88,15646419470
KODEX 200선물인버스2X,252670,28,1896,5,-53,-2.72,96425751,246978576,655200000,96425751,-2.72,39.04,14.72,14.72,183801946849,14.80,14.80,183801946849
광명전기,017040,29,2110,2,210,11.05,6327953,2297122,43337615,6327953,11.05,275.47,14.60,14.60,13489151368,14.75,14.75,13489151368
KODEX 코스닥150선물인버스,251340,30,3885,5,-35,-0.89,9403945,19567052,66400000,9403945,-0.89,48.06,14.16,14.16,36556569023,14.17,14.17,36556569023
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3435 2 1435 71.75 65538119 0 5620000 65538119 71.75 0.00 1166.16 1166.16 209900820801 1087.30 1087.30 209900820801
3 RISE 테슬라고정테크100 0047P0 2 11160 2 170 1.55 1608198 1227570 1150000 1608198 1.55 131.01 139.84 139.84 17939248200 139.78 139.78 17939248200
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17710 5 -770 -4.17 545312 182971 1000000 545312 -4.17 298.03 54.53 54.53 9678044340 54.65 54.65 9678044340
5 TIGER 지주회사 307520 4 12865 2 565 4.59 556186 570448 1100000 556186 4.59 97.50 50.56 50.56 7108903413 50.23 50.23 7108903413
6 에코플라스틱 038110 5 3275 2 445 15.72 19114803 681385 41169370 19114803 15.72 2805.29 46.43 46.43 62332154850 46.23 46.23 62332154850
7 상지건설 042940 6 24000 2 4110 20.66 3074516 2968147 6828712 3074516 20.66 103.58 45.02 45.02 71131720925 43.40 43.40 71131720925
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 17735 5 -760 -4.11 378632 112178 1000000 378632 -4.11 337.53 37.86 37.86 6715482705 37.87 37.87 6715482705
9 형지I&C 011080 8 1925 2 145 8.15 10548089 5729985 31541686 10548089 8.15 184.09 33.44 33.44 20235662490 33.33 33.33 20235662490
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19580 2 1040 5.61 334198 217937 1000000 334198 5.61 153.35 33.42 33.42 6488295450 33.14 33.14 6488295450
11 형지글로벌 308100 10 5400 2 640 13.45 3223326 709215 10073629 3223326 13.45 454.49 32.00 32.00 17193914600 31.61 31.61 17193914600
12 빛과전자 069540 11 1350 2 96 7.66 13238175 21704468 46121066 13238175 7.66 60.99 28.70 28.70 17995687721 28.90 28.90 17995687721
13 자이글 234920 12 5100 2 365 7.71 3556614 2341260 13530910 3556614 7.71 151.91 26.29 26.29 18806200071 27.25 27.25 18806200071
14 이스트에이드 239340 13 2605 2 235 9.92 6723681 1667946 26979634 6723681 9.92 403.11 24.92 24.92 17861576559 25.41 25.41 17861576559
15 진영 285800 14 2565 2 360 16.33 4121585 88142 17477270 4121585 16.33 4676.07 23.58 23.58 10812129868 24.12 24.12 10812129868
16 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 15 19610 2 1070 5.77 242631 428733 1000000 242631 5.77 56.59 24.26 24.26 4723764680 24.09 24.09 4723764680
17 대보마그네틱 290670 16 17900 5 -220 -1.21 1664217 4545344 7857660 1664217 -1.21 36.61 21.18 21.18 31286928445 22.24 22.24 31286928445
18 모티브링크 463480 17 11680 2 1420 13.84 2785837 122128 12390358 2785837 13.84 2281.08 22.48 22.48 32049739685 22.15 22.15 32049739685
19 세림B&G 340440 18 1556 2 274 21.37 6165927 106683 28378364 6165927 21.37 5779.67 21.73 21.73 9621813397 21.79 21.79 9621813397
20 PLUS 차이나AI테크TOP10 0047N0 19 9835 2 55 0.56 172427 306282 800000 172427 0.56 56.30 21.55 21.55 1693209430 21.52 21.52 1693209430
21 비큐AI 148780 20 1598 5 -25 -1.54 6404917 46448280 31445725 6404917 -1.54 13.79 20.37 20.37 10301766452 20.50 20.50 10301766452
22 오리엔트정공 065500 21 7760 2 780 11.17 6343823 2587787 31742912 6343823 11.17 245.14 19.99 19.99 47759817765 19.39 19.39 47759817765
23 한진칼우 18064K 22 52000 2 1500 2.97 91541 653069 536766 91541 2.97 14.02 17.05 17.05 4808550700 17.23 17.23 4808550700
24 나우로보틱스 459510 23 31200 2 800 2.63 2119721 8333430 12547732 2119721 2.63 25.44 16.89 16.89 67190512200 17.16 17.16 67190512200
25 MDS테크 086960 24 1384 5 -9 -0.65 14527893 98423752 92821788 14527893 -0.65 14.76 15.65 15.65 20413453494 15.89 15.89 20413453494
26 온코크로스 382150 25 13460 5 -420 -3.03 1766660 10427820 11896437 1766660 -3.03 16.94 14.85 14.85 24622073365 15.38 15.38 24622073365
27 포바이포 389140 26 19370 2 260 1.36 1677600 9929200 11112735 1677600 1.36 16.90 15.10 15.10 32764589725 15.22 15.22 32764589725
28 평화홀딩스 010770 27 7190 5 -500 -6.50 2165870 3229774 14625466 2165870 -6.50 67.06 14.81 14.81 15646419470 14.88 14.88 15646419470
29 KODEX 200선물인버스2X 252670 28 1896 5 -53 -2.72 96425751 246978576 655200000 96425751 -2.72 39.04 14.72 14.72 183801946849 14.80 14.80 183801946849
30 광명전기 017040 29 2110 2 210 11.05 6327953 2297122 43337615 6327953 11.05 275.47 14.60 14.60 13489151368 14.75 14.75 13489151368
31 KODEX 코스닥150선물인버스 251340 30 3885 5 -35 -0.89 9403945 19567052 66400000 9403945 -0.89 48.06 14.16 14.16 36556569023 14.17 14.17 36556569023

31
top30/20250529/top30-atvtr-20250529-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3400,2,1400,70.00,67502280,0,5620000,67502280,70.00,0.00,1201.11,1201.11,216510528758,1133.09,1133.09,216510528758
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1612448,1227570,1150000,1612448,1.46,131.35,140.21,140.21,17986596905,140.27,140.27,17986596905
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17745,5,-735,-3.98,597812,182971,1000000,597812,-3.98,326.73,59.78,59.78,10607853935,59.78,59.78,10607853935
TIGER 지주회사,307520,4,12850,2,550,4.47,590882,570448,1100000,590882,4.47,103.58,53.72,53.72,7555225135,53.45,53.45,7555225135
에코플라스틱,038110,5,3290,2,460,16.25,22034335,681385,41169370,22034335,16.25,3233.76,53.52,53.52,72058691856,53.20,53.20,72058691856
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17740,5,-755,-4.08,465233,112178,1000000,465233,-4.08,414.73,46.52,46.52,8250807230,46.51,46.51,8250807230
상지건설,042940,7,23650,2,3760,18.90,3213671,2968147,6828712,3213671,18.90,108.27,47.06,47.06,74429655225,46.09,46.09,74429655225
형지I&C,011080,8,1897,2,117,6.57,10946835,5729985,31541686,10946835,6.57,191.04,34.71,34.71,20996142479,35.09,35.09,20996142479
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19535,2,995,5.37,346378,217937,1000000,346378,5.37,158.93,34.64,34.64,6726310025,34.43,34.43,6726310025
형지글로벌,308100,10,5270,2,510,10.71,3339631,709215,10073629,3339631,10.71,470.89,33.15,33.15,17810069095,33.55,33.55,17810069095
빛과전자,069540,11,1339,2,85,6.78,13488816,21704468,46121066,13488816,6.78,62.15,29.25,29.25,18334607453,29.69,29.69,18334607453
자이글,234920,12,5000,2,265,5.60,3632511,2341260,13530910,3632511,5.60,155.15,26.85,26.85,19187680001,28.36,28.36,19187680001
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,19540,2,1000,5.39,274993,428733,1000000,274993,5.39,64.14,27.50,27.50,5356273320,27.41,27.41,5356273320
이스트에이드,239340,14,2605,2,235,9.92,6828049,1667946,26979634,6828049,9.92,409.37,25.31,25.31,18133090159,25.80,25.80,18133090159
진영,285800,15,2575,2,370,16.78,4204472,88142,17477270,4204472,16.78,4770.11,24.06,24.06,11025602148,24.50,24.50,11025602148
모티브링크,463480,16,11670,2,1410,13.74,2848105,122128,12390358,2848105,13.74,2332.07,22.99,22.99,32778113520,22.67,22.67,32778113520
대보마그네틱,290670,17,17840,5,-280,-1.55,1683860,4545344,7857660,1683860,-1.55,37.05,21.43,21.43,31636744035,22.57,22.57,31636744035
세림B&G,340440,18,1544,2,262,20.44,6270536,106683,28378364,6270536,20.44,5877.73,22.10,22.10,9783684269,22.33,22.33,9783684269
PLUS 차이나AI테크TOP10,0047N0,19,9830,2,50,0.51,172479,306282,800000,172479,0.51,56.31,21.56,21.56,1693720590,21.54,21.54,1693720590
비큐AI,148780,20,1588,5,-35,-2.16,6633414,46448280,31445725,6633414,-2.16,14.28,21.09,21.09,10663666640,21.35,21.35,10663666640
오리엔트정공,065500,21,7590,2,610,8.74,6777492,2587787,31742912,6777492,8.74,261.90,21.35,21.35,51085153660,21.20,21.20,51085153660
한진칼우,18064K,22,51200,2,700,1.39,100244,653069,536766,100244,1.39,15.35,18.68,18.68,5258412850,19.13,19.13,5258412850
나우로보틱스,459510,23,31350,2,950,3.12,2172604,8333430,12547732,2172604,3.12,26.07,17.31,17.31,68849200600,17.50,17.50,68849200600
MDS테크,086960,24,1375,5,-18,-1.29,14956066,98423752,92821788,14956066,-1.29,15.20,16.11,16.11,21004388709,16.46,16.46,21004388709
포바이포,389140,25,19170,2,60,0.31,1791617,9929200,11112735,1791617,0.31,18.04,16.12,16.12,34952380885,16.41,16.41,34952380885
KODEX 200선물인버스2X,252670,26,1901,5,-48,-2.46,104137168,246978576,655200000,104137168,-2.46,42.16,15.89,15.89,198465985868,15.93,15.93,198465985868
온코크로스,382150,27,13410,5,-470,-3.39,1820901,10427820,11896437,1820901,-3.39,17.46,15.31,15.31,25353063315,15.89,15.89,25353063315
RISE 팔란티어고정테크100,0047R0,28,10785,2,195,1.84,185646,524779,1200000,185646,1.84,35.38,15.47,15.47,2001593012,15.47,15.47,2001593012
셀리드,299660,29,9380,2,590,6.71,3376899,26261116,21102977,3376899,6.71,12.86,16.00,16.00,30197047345,15.26,15.26,30197047345
평화홀딩스,010770,30,7170,5,-520,-6.76,2210651,3229774,14625466,2210651,-6.76,68.45,15.12,15.12,15968430450,15.23,15.23,15968430450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3400 2 1400 70.00 67502280 0 5620000 67502280 70.00 0.00 1201.11 1201.11 216510528758 1133.09 1133.09 216510528758
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1612448 1227570 1150000 1612448 1.46 131.35 140.21 140.21 17986596905 140.27 140.27 17986596905
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17745 5 -735 -3.98 597812 182971 1000000 597812 -3.98 326.73 59.78 59.78 10607853935 59.78 59.78 10607853935
5 TIGER 지주회사 307520 4 12850 2 550 4.47 590882 570448 1100000 590882 4.47 103.58 53.72 53.72 7555225135 53.45 53.45 7555225135
6 에코플라스틱 038110 5 3290 2 460 16.25 22034335 681385 41169370 22034335 16.25 3233.76 53.52 53.52 72058691856 53.20 53.20 72058691856
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17740 5 -755 -4.08 465233 112178 1000000 465233 -4.08 414.73 46.52 46.52 8250807230 46.51 46.51 8250807230
8 상지건설 042940 7 23650 2 3760 18.90 3213671 2968147 6828712 3213671 18.90 108.27 47.06 47.06 74429655225 46.09 46.09 74429655225
9 형지I&C 011080 8 1897 2 117 6.57 10946835 5729985 31541686 10946835 6.57 191.04 34.71 34.71 20996142479 35.09 35.09 20996142479
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19535 2 995 5.37 346378 217937 1000000 346378 5.37 158.93 34.64 34.64 6726310025 34.43 34.43 6726310025
11 형지글로벌 308100 10 5270 2 510 10.71 3339631 709215 10073629 3339631 10.71 470.89 33.15 33.15 17810069095 33.55 33.55 17810069095
12 빛과전자 069540 11 1339 2 85 6.78 13488816 21704468 46121066 13488816 6.78 62.15 29.25 29.25 18334607453 29.69 29.69 18334607453
13 자이글 234920 12 5000 2 265 5.60 3632511 2341260 13530910 3632511 5.60 155.15 26.85 26.85 19187680001 28.36 28.36 19187680001
14 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 13 19540 2 1000 5.39 274993 428733 1000000 274993 5.39 64.14 27.50 27.50 5356273320 27.41 27.41 5356273320
15 이스트에이드 239340 14 2605 2 235 9.92 6828049 1667946 26979634 6828049 9.92 409.37 25.31 25.31 18133090159 25.80 25.80 18133090159
16 진영 285800 15 2575 2 370 16.78 4204472 88142 17477270 4204472 16.78 4770.11 24.06 24.06 11025602148 24.50 24.50 11025602148
17 모티브링크 463480 16 11670 2 1410 13.74 2848105 122128 12390358 2848105 13.74 2332.07 22.99 22.99 32778113520 22.67 22.67 32778113520
18 대보마그네틱 290670 17 17840 5 -280 -1.55 1683860 4545344 7857660 1683860 -1.55 37.05 21.43 21.43 31636744035 22.57 22.57 31636744035
19 세림B&G 340440 18 1544 2 262 20.44 6270536 106683 28378364 6270536 20.44 5877.73 22.10 22.10 9783684269 22.33 22.33 9783684269
20 PLUS 차이나AI테크TOP10 0047N0 19 9830 2 50 0.51 172479 306282 800000 172479 0.51 56.31 21.56 21.56 1693720590 21.54 21.54 1693720590
21 비큐AI 148780 20 1588 5 -35 -2.16 6633414 46448280 31445725 6633414 -2.16 14.28 21.09 21.09 10663666640 21.35 21.35 10663666640
22 오리엔트정공 065500 21 7590 2 610 8.74 6777492 2587787 31742912 6777492 8.74 261.90 21.35 21.35 51085153660 21.20 21.20 51085153660
23 한진칼우 18064K 22 51200 2 700 1.39 100244 653069 536766 100244 1.39 15.35 18.68 18.68 5258412850 19.13 19.13 5258412850
24 나우로보틱스 459510 23 31350 2 950 3.12 2172604 8333430 12547732 2172604 3.12 26.07 17.31 17.31 68849200600 17.50 17.50 68849200600
25 MDS테크 086960 24 1375 5 -18 -1.29 14956066 98423752 92821788 14956066 -1.29 15.20 16.11 16.11 21004388709 16.46 16.46 21004388709
26 포바이포 389140 25 19170 2 60 0.31 1791617 9929200 11112735 1791617 0.31 18.04 16.12 16.12 34952380885 16.41 16.41 34952380885
27 KODEX 200선물인버스2X 252670 26 1901 5 -48 -2.46 104137168 246978576 655200000 104137168 -2.46 42.16 15.89 15.89 198465985868 15.93 15.93 198465985868
28 온코크로스 382150 27 13410 5 -470 -3.39 1820901 10427820 11896437 1820901 -3.39 17.46 15.31 15.31 25353063315 15.89 15.89 25353063315
29 RISE 팔란티어고정테크100 0047R0 28 10785 2 195 1.84 185646 524779 1200000 185646 1.84 35.38 15.47 15.47 2001593012 15.47 15.47 2001593012
30 셀리드 299660 29 9380 2 590 6.71 3376899 26261116 21102977 3376899 6.71 12.86 16.00 16.00 30197047345 15.26 15.26 30197047345
31 평화홀딩스 010770 30 7170 5 -520 -6.76 2210651 3229774 14625466 2210651 -6.76 68.45 15.12 15.12 15968430450 15.23 15.23 15968430450

31
top30/20250529/top30-atvtr-20250529-104002.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
신한제16호스팩,496070,1,3330,2,1330,66.50,68903029,0,5620000,68903029,66.50,0.00,1226.03,1226.03,221166045330,1181.78,1181.78,221166045330
RISE 테슬라고정테크100,0047P0,2,11145,2,155,1.41,1663437,1227570,1150000,1663437,1.41,135.51,144.65,144.65,18555151445,144.77,144.77,18555151445
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17670,5,-810,-4.38,602841,182971,1000000,602841,-4.38,329.47,60.28,60.28,10696791815,60.54,60.54,10696791815
에코플라스틱,038110,4,3237,2,407,14.38,22923059,681385,41169370,22923059,14.38,3364.19,55.68,55.68,74949853774,56.24,56.24,74949853774
TIGER 지주회사,307520,5,12860,2,560,4.55,610872,570448,1100000,610872,4.55,107.09,55.53,55.53,7812075635,55.22,55.22,7812075635
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17685,5,-810,-4.38,495752,112178,1000000,495752,-4.38,441.93,49.58,49.58,8791057595,49.71,49.71,8791057595
상지건설,042940,7,23250,2,3360,16.89,3333736,2968147,6828712,3333736,16.89,112.32,48.82,48.82,77236171350,48.65,48.65,77236171350
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19540,2,1000,5.39,382896,217937,1000000,382896,5.39,175.69,38.29,38.29,7438870400,38.07,38.07,7438870400
형지I&C,011080,9,1892,2,112,6.29,11214511,5729985,31541686,11214511,6.29,195.72,35.55,35.55,21502600456,36.03,36.03,21502600456
형지글로벌,308100,10,5340,2,580,12.18,3469595,709215,10073629,3469595,12.18,489.22,34.44,34.44,18501363370,34.39,34.39,18501363370
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19575,2,1035,5.58,326043,428733,1000000,326043,5.58,76.05,32.60,32.60,6354332120,32.46,32.46,6354332120
빛과전자,069540,12,1346,2,92,7.34,13678707,21704468,46121066,13678707,7.34,63.02,29.66,29.66,18588347440,29.94,29.94,18588347440
자이글,234920,13,4995,2,260,5.49,3728284,2341260,13530910,3728284,5.49,159.24,27.55,27.55,19667890175,29.10,29.10,19667890175
이스트에이드,239340,14,2625,2,255,10.76,7192854,1667946,26979634,7192854,10.76,431.24,26.66,26.66,19093266006,26.96,26.96,19093266006
진영,285800,15,2555,2,350,15.87,4332352,88142,17477270,4332352,15.87,4915.20,24.79,24.79,11350377450,25.42,25.42,11350377450
모티브링크,463480,16,11710,2,1450,14.13,3022280,122128,12390358,3022280,14.13,2474.68,24.39,24.39,34820591090,24.00,24.00,34820591090
대보마그네틱,290670,17,17850,5,-270,-1.49,1694727,4545344,7857660,1694727,-1.49,37.28,21.57,21.57,31830937255,22.69,22.69,31830937255
세림B&G,340440,18,1543,2,261,20.36,6319144,106683,28378364,6319144,20.36,5923.29,22.27,22.27,9858755439,22.51,22.51,9858755439
한진칼우,18064K,19,49700,5,-800,-1.58,114645,653069,536766,114645,-1.58,17.55,21.36,21.36,5978439900,22.41,22.41,5978439900
비큐AI,148780,20,1562,5,-61,-3.76,6842792,46448280,31445725,6842792,-3.76,14.73,21.76,21.76,10992934612,22.38,22.38,10992934612
오리엔트정공,065500,21,7580,2,600,8.60,7064119,2587787,31742912,7064119,8.60,272.98,22.25,22.25,53253308950,22.13,22.13,53253308950
PLUS 차이나AI테크TOP10,0047N0,22,9845,2,65,0.66,173973,306282,800000,173973,0.66,56.80,21.75,21.75,1708416220,21.69,21.69,1708416220
셀리드,299660,23,9160,2,370,4.21,4001733,26261116,21102977,4001733,4.21,15.24,18.96,18.96,35954856795,18.60,18.60,35954856795
나우로보틱스,459510,24,31050,2,650,2.14,2235621,8333430,12547732,2235621,2.14,26.83,17.82,17.82,70803638075,18.17,18.17,70803638075
에브리봇,270660,25,18280,2,2410,15.19,2060797,79972,12261742,2060797,15.19,2576.90,16.81,16.81,38051780355,16.98,16.98,38051780355
RISE 팔란티어고정테크100,0047R0,26,10775,2,185,1.75,203173,524779,1200000,203173,1.75,38.72,16.93,16.93,2190497067,16.94,16.94,2190497067
MDS테크,086960,27,1372,5,-21,-1.51,15294095,98423752,92821788,15294095,-1.51,15.54,16.48,16.48,21468992079,16.86,16.86,21468992079
포바이포,389140,28,19170,2,60,0.31,1830138,9929200,11112735,1830138,0.31,18.43,16.47,16.47,35692095975,16.75,16.75,35692095975
KODEX 200선물인버스2X,252670,29,1905,5,-44,-2.26,108809239,246978576,655200000,108809239,-2.26,44.06,16.61,16.61,207359748274,16.61,16.61,207359748274
하이스틸,071090,30,4370,2,310,7.64,3288858,454494,20191471,3288858,7.64,723.63,16.29,16.29,14254405164,16.15,16.15,14254405164
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3330 2 1330 66.50 68903029 0 5620000 68903029 66.50 0.00 1226.03 1226.03 221166045330 1181.78 1181.78 221166045330
3 RISE 테슬라고정테크100 0047P0 2 11145 2 155 1.41 1663437 1227570 1150000 1663437 1.41 135.51 144.65 144.65 18555151445 144.77 144.77 18555151445
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17670 5 -810 -4.38 602841 182971 1000000 602841 -4.38 329.47 60.28 60.28 10696791815 60.54 60.54 10696791815
5 에코플라스틱 038110 4 3237 2 407 14.38 22923059 681385 41169370 22923059 14.38 3364.19 55.68 55.68 74949853774 56.24 56.24 74949853774
6 TIGER 지주회사 307520 5 12860 2 560 4.55 610872 570448 1100000 610872 4.55 107.09 55.53 55.53 7812075635 55.22 55.22 7812075635
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17685 5 -810 -4.38 495752 112178 1000000 495752 -4.38 441.93 49.58 49.58 8791057595 49.71 49.71 8791057595
8 상지건설 042940 7 23250 2 3360 16.89 3333736 2968147 6828712 3333736 16.89 112.32 48.82 48.82 77236171350 48.65 48.65 77236171350
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19540 2 1000 5.39 382896 217937 1000000 382896 5.39 175.69 38.29 38.29 7438870400 38.07 38.07 7438870400
10 형지I&C 011080 9 1892 2 112 6.29 11214511 5729985 31541686 11214511 6.29 195.72 35.55 35.55 21502600456 36.03 36.03 21502600456
11 형지글로벌 308100 10 5340 2 580 12.18 3469595 709215 10073629 3469595 12.18 489.22 34.44 34.44 18501363370 34.39 34.39 18501363370
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19575 2 1035 5.58 326043 428733 1000000 326043 5.58 76.05 32.60 32.60 6354332120 32.46 32.46 6354332120
13 빛과전자 069540 12 1346 2 92 7.34 13678707 21704468 46121066 13678707 7.34 63.02 29.66 29.66 18588347440 29.94 29.94 18588347440
14 자이글 234920 13 4995 2 260 5.49 3728284 2341260 13530910 3728284 5.49 159.24 27.55 27.55 19667890175 29.10 29.10 19667890175
15 이스트에이드 239340 14 2625 2 255 10.76 7192854 1667946 26979634 7192854 10.76 431.24 26.66 26.66 19093266006 26.96 26.96 19093266006
16 진영 285800 15 2555 2 350 15.87 4332352 88142 17477270 4332352 15.87 4915.20 24.79 24.79 11350377450 25.42 25.42 11350377450
17 모티브링크 463480 16 11710 2 1450 14.13 3022280 122128 12390358 3022280 14.13 2474.68 24.39 24.39 34820591090 24.00 24.00 34820591090
18 대보마그네틱 290670 17 17850 5 -270 -1.49 1694727 4545344 7857660 1694727 -1.49 37.28 21.57 21.57 31830937255 22.69 22.69 31830937255
19 세림B&G 340440 18 1543 2 261 20.36 6319144 106683 28378364 6319144 20.36 5923.29 22.27 22.27 9858755439 22.51 22.51 9858755439
20 한진칼우 18064K 19 49700 5 -800 -1.58 114645 653069 536766 114645 -1.58 17.55 21.36 21.36 5978439900 22.41 22.41 5978439900
21 비큐AI 148780 20 1562 5 -61 -3.76 6842792 46448280 31445725 6842792 -3.76 14.73 21.76 21.76 10992934612 22.38 22.38 10992934612
22 오리엔트정공 065500 21 7580 2 600 8.60 7064119 2587787 31742912 7064119 8.60 272.98 22.25 22.25 53253308950 22.13 22.13 53253308950
23 PLUS 차이나AI테크TOP10 0047N0 22 9845 2 65 0.66 173973 306282 800000 173973 0.66 56.80 21.75 21.75 1708416220 21.69 21.69 1708416220
24 셀리드 299660 23 9160 2 370 4.21 4001733 26261116 21102977 4001733 4.21 15.24 18.96 18.96 35954856795 18.60 18.60 35954856795
25 나우로보틱스 459510 24 31050 2 650 2.14 2235621 8333430 12547732 2235621 2.14 26.83 17.82 17.82 70803638075 18.17 18.17 70803638075
26 에브리봇 270660 25 18280 2 2410 15.19 2060797 79972 12261742 2060797 15.19 2576.90 16.81 16.81 38051780355 16.98 16.98 38051780355
27 RISE 팔란티어고정테크100 0047R0 26 10775 2 185 1.75 203173 524779 1200000 203173 1.75 38.72 16.93 16.93 2190497067 16.94 16.94 2190497067
28 MDS테크 086960 27 1372 5 -21 -1.51 15294095 98423752 92821788 15294095 -1.51 15.54 16.48 16.48 21468992079 16.86 16.86 21468992079
29 포바이포 389140 28 19170 2 60 0.31 1830138 9929200 11112735 1830138 0.31 18.43 16.47 16.47 35692095975 16.75 16.75 35692095975
30 KODEX 200선물인버스2X 252670 29 1905 5 -44 -2.26 108809239 246978576 655200000 108809239 -2.26 44.06 16.61 16.61 207359748274 16.61 16.61 207359748274
31 하이스틸 071090 30 4370 2 310 7.64 3288858 454494 20191471 3288858 7.64 723.63 16.29 16.29 14254405164 16.15 16.15 14254405164

31
top30/20250529/top30-atvtr-20250529-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3180,2,1180,59.00,70517726,0,5620000,70517726,59.00,0.00,1254.76,1254.76,226392404695,1266.77,1266.77,226392404695
RISE 테슬라고정테크100,0047P0,2,11142,2,152,1.38,1731084,1227570,1150000,1731084,1.38,141.02,150.53,150.53,19308941936,150.69,150.69,19308941936
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17670,5,-810,-4.38,627896,182971,1000000,627896,-4.38,343.17,62.79,62.79,11139461800,63.04,63.04,11139461800
TIGER 지주회사,307520,4,12845,2,545,4.43,642216,570448,1100000,642216,4.43,112.58,58.38,58.38,8214944284,58.14,58.14,8214944284
에코플라스틱,038110,5,3225,2,395,13.96,23414755,681385,41169370,23414755,13.96,3436.35,56.87,56.87,76533565622,57.64,57.64,76533565622
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17685,5,-810,-4.38,523097,112178,1000000,523097,-4.38,466.31,52.31,52.31,9274664635,52.44,52.44,9274664635
상지건설,042940,7,23100,2,3210,16.14,3456563,2968147,6828712,3456563,16.14,116.46,50.62,50.62,80077296575,50.76,50.76,80077296575
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19540,2,1000,5.39,383430,217937,1000000,383430,5.39,175.94,38.34,38.34,7449309950,38.12,38.12,7449309950
형지I&C,011080,9,1881,2,101,5.67,11447833,5729985,31541686,11447833,5.67,199.79,36.29,36.29,21942885146,36.98,36.98,21942885146
형지글로벌,308100,10,5230,2,470,9.87,3587220,709215,10073629,3587220,9.87,505.80,35.61,35.61,19120893675,36.29,36.29,19120893675
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19570,2,1030,5.56,347715,428733,1000000,347715,5.56,81.10,34.77,34.77,6778471220,34.64,34.64,6778471220
빛과전자,069540,12,1315,2,61,4.86,14098726,21704468,46121066,14098726,4.86,64.96,30.57,30.57,19149778750,31.57,31.57,19149778750
자이글,234920,13,4890,2,155,3.27,3823257,2341260,13530910,3823257,3.27,163.30,28.26,28.26,20137292187,30.43,30.43,20137292187
PLUS 글로벌원자력밸류체인,0007G0,14,10330,2,5,0.05,287044,417878,1000000,287044,0.05,68.69,28.70,28.70,2971143163,28.76,28.76,2971143163
이스트에이드,239340,15,2580,2,210,8.86,7349098,1667946,26979634,7349098,8.86,440.61,27.24,27.24,19499213983,28.01,28.01,19499213983
한진칼우,18064K,16,47100,5,-3400,-6.73,135599,653069,536766,135599,-6.73,20.76,25.26,25.26,6986338900,27.63,27.63,6986338900
모티브링크,463480,17,11500,2,1240,12.09,3267601,122128,12390358,3267601,12.09,2675.55,26.37,26.37,37674151210,26.44,26.44,37674151210
진영,285800,18,2570,2,365,16.55,4371358,88142,17477270,4371358,16.55,4959.45,25.01,25.01,11449653625,25.49,25.49,11449653625
PLUS 차이나AI테크TOP10,0047N0,19,9845,2,65,0.66,188546,306282,800000,188546,0.66,61.56,23.57,23.57,1852274813,23.52,23.52,1852274813
대보마그네틱,290670,20,17710,5,-410,-2.26,1713482,4545344,7857660,1713482,-2.26,37.70,21.81,21.81,32163851465,23.11,23.11,32163851465
세림B&G,340440,21,1534,2,252,19.66,6385706,106683,28378364,6385706,19.66,5985.68,22.50,22.50,9961178321,22.88,22.88,9961178321
오리엔트정공,065500,22,7530,2,550,7.88,7226122,2587787,31742912,7226122,7.88,279.24,22.76,22.76,54474394310,22.79,22.79,54474394310
비큐AI,148780,23,1566,5,-57,-3.51,6985169,46448280,31445725,6985169,-3.51,15.04,22.21,22.21,11216173112,22.78,22.78,11216173112
셀리드,299660,24,9030,2,240,2.73,4248382,26261116,21102977,4248382,2.73,16.18,20.13,20.13,38183354390,20.04,20.04,38183354390
나우로보틱스,459510,25,30700,2,300,0.99,2331934,8333430,12547732,2331934,0.99,27.98,18.58,18.58,73764838275,19.15,19.15,73764838275
하이스틸,071090,26,4305,2,245,6.03,3659710,454494,20191471,3659710,6.03,805.23,18.13,18.13,15852371064,18.24,18.24,15852371064
에브리봇,270660,27,18240,2,2370,14.93,2159392,79972,12261742,2159392,14.93,2700.19,17.61,17.61,39858317485,17.82,17.82,39858317485
온코크로스,382150,28,13200,5,-680,-4.90,1988388,10427820,11896437,1988388,-4.90,19.07,16.71,16.71,27587066530,17.57,17.57,27587066530
MDS테크,086960,29,1371,5,-22,-1.58,15731223,98423752,92821788,15731223,-1.58,15.98,16.95,16.95,22068264816,17.34,17.34,22068264816
KODEX 200선물인버스2X,252670,30,1903,5,-46,-2.36,113234276,246978576,655200000,113234276,-2.36,45.85,17.28,17.28,215778191996,17.31,17.31,215778191996
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3180 2 1180 59.00 70517726 0 5620000 70517726 59.00 0.00 1254.76 1254.76 226392404695 1266.77 1266.77 226392404695
3 RISE 테슬라고정테크100 0047P0 2 11142 2 152 1.38 1731084 1227570 1150000 1731084 1.38 141.02 150.53 150.53 19308941936 150.69 150.69 19308941936
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17670 5 -810 -4.38 627896 182971 1000000 627896 -4.38 343.17 62.79 62.79 11139461800 63.04 63.04 11139461800
5 TIGER 지주회사 307520 4 12845 2 545 4.43 642216 570448 1100000 642216 4.43 112.58 58.38 58.38 8214944284 58.14 58.14 8214944284
6 에코플라스틱 038110 5 3225 2 395 13.96 23414755 681385 41169370 23414755 13.96 3436.35 56.87 56.87 76533565622 57.64 57.64 76533565622
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17685 5 -810 -4.38 523097 112178 1000000 523097 -4.38 466.31 52.31 52.31 9274664635 52.44 52.44 9274664635
8 상지건설 042940 7 23100 2 3210 16.14 3456563 2968147 6828712 3456563 16.14 116.46 50.62 50.62 80077296575 50.76 50.76 80077296575
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19540 2 1000 5.39 383430 217937 1000000 383430 5.39 175.94 38.34 38.34 7449309950 38.12 38.12 7449309950
10 형지I&C 011080 9 1881 2 101 5.67 11447833 5729985 31541686 11447833 5.67 199.79 36.29 36.29 21942885146 36.98 36.98 21942885146
11 형지글로벌 308100 10 5230 2 470 9.87 3587220 709215 10073629 3587220 9.87 505.80 35.61 35.61 19120893675 36.29 36.29 19120893675
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19570 2 1030 5.56 347715 428733 1000000 347715 5.56 81.10 34.77 34.77 6778471220 34.64 34.64 6778471220
13 빛과전자 069540 12 1315 2 61 4.86 14098726 21704468 46121066 14098726 4.86 64.96 30.57 30.57 19149778750 31.57 31.57 19149778750
14 자이글 234920 13 4890 2 155 3.27 3823257 2341260 13530910 3823257 3.27 163.30 28.26 28.26 20137292187 30.43 30.43 20137292187
15 PLUS 글로벌원자력밸류체인 0007G0 14 10330 2 5 0.05 287044 417878 1000000 287044 0.05 68.69 28.70 28.70 2971143163 28.76 28.76 2971143163
16 이스트에이드 239340 15 2580 2 210 8.86 7349098 1667946 26979634 7349098 8.86 440.61 27.24 27.24 19499213983 28.01 28.01 19499213983
17 한진칼우 18064K 16 47100 5 -3400 -6.73 135599 653069 536766 135599 -6.73 20.76 25.26 25.26 6986338900 27.63 27.63 6986338900
18 모티브링크 463480 17 11500 2 1240 12.09 3267601 122128 12390358 3267601 12.09 2675.55 26.37 26.37 37674151210 26.44 26.44 37674151210
19 진영 285800 18 2570 2 365 16.55 4371358 88142 17477270 4371358 16.55 4959.45 25.01 25.01 11449653625 25.49 25.49 11449653625
20 PLUS 차이나AI테크TOP10 0047N0 19 9845 2 65 0.66 188546 306282 800000 188546 0.66 61.56 23.57 23.57 1852274813 23.52 23.52 1852274813
21 대보마그네틱 290670 20 17710 5 -410 -2.26 1713482 4545344 7857660 1713482 -2.26 37.70 21.81 21.81 32163851465 23.11 23.11 32163851465
22 세림B&G 340440 21 1534 2 252 19.66 6385706 106683 28378364 6385706 19.66 5985.68 22.50 22.50 9961178321 22.88 22.88 9961178321
23 오리엔트정공 065500 22 7530 2 550 7.88 7226122 2587787 31742912 7226122 7.88 279.24 22.76 22.76 54474394310 22.79 22.79 54474394310
24 비큐AI 148780 23 1566 5 -57 -3.51 6985169 46448280 31445725 6985169 -3.51 15.04 22.21 22.21 11216173112 22.78 22.78 11216173112
25 셀리드 299660 24 9030 2 240 2.73 4248382 26261116 21102977 4248382 2.73 16.18 20.13 20.13 38183354390 20.04 20.04 38183354390
26 나우로보틱스 459510 25 30700 2 300 0.99 2331934 8333430 12547732 2331934 0.99 27.98 18.58 18.58 73764838275 19.15 19.15 73764838275
27 하이스틸 071090 26 4305 2 245 6.03 3659710 454494 20191471 3659710 6.03 805.23 18.13 18.13 15852371064 18.24 18.24 15852371064
28 에브리봇 270660 27 18240 2 2370 14.93 2159392 79972 12261742 2159392 14.93 2700.19 17.61 17.61 39858317485 17.82 17.82 39858317485
29 온코크로스 382150 28 13200 5 -680 -4.90 1988388 10427820 11896437 1988388 -4.90 19.07 16.71 16.71 27587066530 17.57 17.57 27587066530
30 MDS테크 086960 29 1371 5 -22 -1.58 15731223 98423752 92821788 15731223 -1.58 15.98 16.95 16.95 22068264816 17.34 17.34 22068264816
31 KODEX 200선물인버스2X 252670 30 1903 5 -46 -2.36 113234276 246978576 655200000 113234276 -2.36 45.85 17.28 17.28 215778191996 17.31 17.31 215778191996

31
top30/20250529/top30-atvtr-20250529-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3275,2,1275,63.75,72575600,0,5620000,72575600,63.75,0.00,1291.38,1291.38,232932868065,1265.56,1265.56,232932868065
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1750676,1227570,1150000,1750676,1.46,142.61,152.23,152.23,19527385191,152.29,152.29,19527385191
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17610,5,-870,-4.71,628500,182971,1000000,628500,-4.71,343.50,62.85,62.85,11150113640,63.32,63.32,11150113640
TIGER 지주회사,307520,4,12870,2,570,4.63,659329,570448,1100000,659329,4.63,115.58,59.94,59.94,8434924876,59.58,59.58,8434924876
에코플라스틱,038110,5,3235,2,405,14.31,23650203,681385,41169370,23650203,14.31,3470.90,57.45,57.45,77291951769,58.03,58.03,77291951769
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17615,5,-880,-4.76,552699,112178,1000000,552699,-4.76,492.70,55.27,55.27,9796423680,55.61,55.61,9796423680
상지건설,042940,7,22550,2,2660,13.37,3602625,2968147,6828712,3602625,13.37,121.38,52.76,52.76,83395934450,54.16,54.16,83395934450
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19610,2,1070,5.77,391179,428733,1000000,391179,5.77,91.24,39.12,39.12,7630763250,38.91,38.91,7630763250
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19600,2,1060,5.72,383930,217937,1000000,383930,5.72,176.17,38.39,38.39,7459109950,38.06,38.06,7459109950
형지I&C,011080,10,1877,2,97,5.45,11608991,5729985,31541686,11608991,5.45,202.60,36.81,36.81,22245768253,37.57,37.57,22245768253
형지글로벌,308100,11,5180,2,420,8.82,3680737,709215,10073629,3680737,8.82,518.99,36.54,36.54,19605964295,37.57,37.57,19605964295
빛과전자,069540,12,1334,2,80,6.38,14284098,21704468,46121066,14284098,6.38,65.81,30.97,30.97,19395680916,31.52,31.52,19395680916
자이글,234920,13,4850,2,115,2.43,3889616,2341260,13530910,3889616,2.43,166.13,28.75,28.75,20459683937,31.18,31.18,20459683937
한진칼우,18064K,14,48450,5,-2050,-4.06,153205,653069,536766,153205,-4.06,23.46,28.54,28.54,7831786175,30.11,30.11,7831786175
PLUS 글로벌원자력밸류체인,0007G0,15,10320,5,-5,-0.05,288401,417878,1000000,288401,-0.05,69.02,28.84,28.84,2985156578,28.93,28.93,2985156578
이스트에이드,239340,16,2565,2,195,8.23,7484182,1667946,26979634,7484182,8.23,448.71,27.74,27.74,19846900543,28.68,28.68,19846900543
모티브링크,463480,17,11310,2,1050,10.23,3393816,122128,12390358,3393816,10.23,2778.90,27.39,27.39,39109733820,27.91,27.91,39109733820
진영,285800,18,2525,2,320,14.51,4437566,88142,17477270,4437566,14.51,5034.56,25.39,25.39,11618159995,26.33,26.33,11618159995
PLUS 차이나AI테크TOP10,0047N0,19,9870,2,90,0.92,207261,306282,800000,207261,0.92,67.67,25.91,25.91,2037095598,25.80,25.80,2037095598
세림B&G,340440,20,1503,2,221,17.24,6609073,106683,28378364,6609073,17.24,6195.06,23.29,23.29,10298857604,24.15,24.15,10298857604
비큐AI,148780,21,1564,5,-59,-3.64,7089288,46448280,31445725,7089288,-3.64,15.26,22.54,22.54,11378940653,23.14,23.14,11378940653
대보마그네틱,290670,22,17790,5,-330,-1.82,1722110,4545344,7857660,1722110,-1.82,37.89,21.92,21.92,32317054630,23.12,23.12,32317054630
오리엔트정공,065500,23,7510,2,530,7.59,7309989,2587787,31742912,7309989,7.59,282.48,23.03,23.03,55105570685,23.12,23.12,55105570685
셀리드,299660,24,8940,2,150,1.71,4402551,26261116,21102977,4402551,1.71,16.76,20.86,20.86,39563288580,20.97,20.97,39563288580
하이스틸,071090,25,4245,2,185,4.56,3862051,454494,20191471,3862051,4.56,849.75,19.13,19.13,16716345491,19.50,19.50,16716345491
나우로보틱스,459510,26,30650,2,250,0.82,2364553,8333430,12547732,2364553,0.82,28.37,18.84,18.84,74766364500,19.44,19.44,74766364500
에브리봇,270660,27,18000,2,2130,13.42,2248856,79972,12261742,2248856,13.42,2812.05,18.34,18.34,41481805410,18.79,18.79,41481805410
플루토스,019570,28,384,2,37,10.66,12386541,46727664,65310042,12386541,10.66,26.51,18.97,18.97,4642889099,18.51,18.51,4642889099
KODEX 200선물인버스2X,252670,29,1894,5,-55,-2.82,118949040,246978576,655200000,118949040,-2.82,48.16,18.15,18.15,226611861336,18.26,18.26,226611861336
MDS테크,086960,30,1363,5,-30,-2.15,16156336,98423752,92821788,16156336,-2.15,16.42,17.41,17.41,22649154450,17.90,17.90,22649154450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3275 2 1275 63.75 72575600 0 5620000 72575600 63.75 0.00 1291.38 1291.38 232932868065 1265.56 1265.56 232932868065
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1750676 1227570 1150000 1750676 1.46 142.61 152.23 152.23 19527385191 152.29 152.29 19527385191
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17610 5 -870 -4.71 628500 182971 1000000 628500 -4.71 343.50 62.85 62.85 11150113640 63.32 63.32 11150113640
5 TIGER 지주회사 307520 4 12870 2 570 4.63 659329 570448 1100000 659329 4.63 115.58 59.94 59.94 8434924876 59.58 59.58 8434924876
6 에코플라스틱 038110 5 3235 2 405 14.31 23650203 681385 41169370 23650203 14.31 3470.90 57.45 57.45 77291951769 58.03 58.03 77291951769
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17615 5 -880 -4.76 552699 112178 1000000 552699 -4.76 492.70 55.27 55.27 9796423680 55.61 55.61 9796423680
8 상지건설 042940 7 22550 2 2660 13.37 3602625 2968147 6828712 3602625 13.37 121.38 52.76 52.76 83395934450 54.16 54.16 83395934450
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19610 2 1070 5.77 391179 428733 1000000 391179 5.77 91.24 39.12 39.12 7630763250 38.91 38.91 7630763250
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19600 2 1060 5.72 383930 217937 1000000 383930 5.72 176.17 38.39 38.39 7459109950 38.06 38.06 7459109950
11 형지I&C 011080 10 1877 2 97 5.45 11608991 5729985 31541686 11608991 5.45 202.60 36.81 36.81 22245768253 37.57 37.57 22245768253
12 형지글로벌 308100 11 5180 2 420 8.82 3680737 709215 10073629 3680737 8.82 518.99 36.54 36.54 19605964295 37.57 37.57 19605964295
13 빛과전자 069540 12 1334 2 80 6.38 14284098 21704468 46121066 14284098 6.38 65.81 30.97 30.97 19395680916 31.52 31.52 19395680916
14 자이글 234920 13 4850 2 115 2.43 3889616 2341260 13530910 3889616 2.43 166.13 28.75 28.75 20459683937 31.18 31.18 20459683937
15 한진칼우 18064K 14 48450 5 -2050 -4.06 153205 653069 536766 153205 -4.06 23.46 28.54 28.54 7831786175 30.11 30.11 7831786175
16 PLUS 글로벌원자력밸류체인 0007G0 15 10320 5 -5 -0.05 288401 417878 1000000 288401 -0.05 69.02 28.84 28.84 2985156578 28.93 28.93 2985156578
17 이스트에이드 239340 16 2565 2 195 8.23 7484182 1667946 26979634 7484182 8.23 448.71 27.74 27.74 19846900543 28.68 28.68 19846900543
18 모티브링크 463480 17 11310 2 1050 10.23 3393816 122128 12390358 3393816 10.23 2778.90 27.39 27.39 39109733820 27.91 27.91 39109733820
19 진영 285800 18 2525 2 320 14.51 4437566 88142 17477270 4437566 14.51 5034.56 25.39 25.39 11618159995 26.33 26.33 11618159995
20 PLUS 차이나AI테크TOP10 0047N0 19 9870 2 90 0.92 207261 306282 800000 207261 0.92 67.67 25.91 25.91 2037095598 25.80 25.80 2037095598
21 세림B&G 340440 20 1503 2 221 17.24 6609073 106683 28378364 6609073 17.24 6195.06 23.29 23.29 10298857604 24.15 24.15 10298857604
22 비큐AI 148780 21 1564 5 -59 -3.64 7089288 46448280 31445725 7089288 -3.64 15.26 22.54 22.54 11378940653 23.14 23.14 11378940653
23 대보마그네틱 290670 22 17790 5 -330 -1.82 1722110 4545344 7857660 1722110 -1.82 37.89 21.92 21.92 32317054630 23.12 23.12 32317054630
24 오리엔트정공 065500 23 7510 2 530 7.59 7309989 2587787 31742912 7309989 7.59 282.48 23.03 23.03 55105570685 23.12 23.12 55105570685
25 셀리드 299660 24 8940 2 150 1.71 4402551 26261116 21102977 4402551 1.71 16.76 20.86 20.86 39563288580 20.97 20.97 39563288580
26 하이스틸 071090 25 4245 2 185 4.56 3862051 454494 20191471 3862051 4.56 849.75 19.13 19.13 16716345491 19.50 19.50 16716345491
27 나우로보틱스 459510 26 30650 2 250 0.82 2364553 8333430 12547732 2364553 0.82 28.37 18.84 18.84 74766364500 19.44 19.44 74766364500
28 에브리봇 270660 27 18000 2 2130 13.42 2248856 79972 12261742 2248856 13.42 2812.05 18.34 18.34 41481805410 18.79 18.79 41481805410
29 플루토스 019570 28 384 2 37 10.66 12386541 46727664 65310042 12386541 10.66 26.51 18.97 18.97 4642889099 18.51 18.51 4642889099
30 KODEX 200선물인버스2X 252670 29 1894 5 -55 -2.82 118949040 246978576 655200000 118949040 -2.82 48.16 18.15 18.15 226611861336 18.26 18.26 226611861336
31 MDS테크 086960 30 1363 5 -30 -2.15 16156336 98423752 92821788 16156336 -2.15 16.42 17.41 17.41 22649154450 17.90 17.90 22649154450

31
top30/20250529/top30-atvtr-20250529-111001.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
신한제16호스팩,496070,1,3190,2,1190,59.50,73542840,0,5620000,73542840,59.50,0.00,1308.59,1308.59,236041311449,1316.62,1316.62,236041311449
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1754045,1227570,1150000,1754045,1.46,142.89,152.53,152.53,19564942006,152.58,152.58,19564942006
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17590,5,-890,-4.82,628947,182971,1000000,628947,-4.82,343.74,62.89,62.89,11157980470,63.43,63.43,11157980470
TIGER 지주회사,307520,4,12880,2,580,4.72,678547,570448,1100000,678547,4.72,118.95,61.69,61.69,8682348687,61.28,61.28,8682348687
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,17625,5,-870,-4.70,596440,112178,1000000,596440,-4.70,531.69,59.64,59.64,10567333155,59.96,59.96,10567333155
에코플라스틱,038110,6,3225,2,395,13.96,23862408,681385,41169370,23862408,13.96,3502.04,57.96,57.96,77975035134,58.73,58.73,77975035134
상지건설,042940,7,22950,2,3060,15.38,3688473,2968147,6828712,3688473,15.38,124.27,54.01,54.01,85358798125,54.47,54.47,85358798125
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19635,2,1095,5.91,435091,428733,1000000,435091,5.91,101.48,43.51,43.51,8492251550,43.25,43.25,8492251550
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,19615,2,1075,5.80,384432,217937,1000000,384432,5.80,176.40,38.44,38.44,7468944175,38.08,38.08,7468944175
형지I&C,011080,10,1892,2,112,6.29,11765996,5729985,31541686,11765996,6.29,205.34,37.30,37.30,22541722786,37.77,37.77,22541722786
형지글로벌,308100,11,5220,2,460,9.66,3720166,709215,10073629,3720166,9.66,524.55,36.93,36.93,19811832525,37.68,37.68,19811832525
한진칼우,18064K,12,48000,5,-2500,-4.95,164372,653069,536766,164372,-4.95,25.17,30.62,30.62,8368858550,32.48,32.48,8368858550
빛과전자,069540,13,1334,2,80,6.38,14432256,21704468,46121066,14432256,6.38,66.49,31.29,31.29,19592262492,31.84,31.84,19592262492
자이글,234920,14,4945,2,210,4.44,3991055,2341260,13530910,3991055,4.44,170.47,29.50,29.50,20961937681,31.33,31.33,20961937681
PLUS 글로벌원자력밸류체인,0007G0,15,10305,5,-20,-0.19,290708,417878,1000000,290708,-0.19,69.57,29.07,29.07,3008948853,29.20,29.20,3008948853
이스트에이드,239340,16,2580,2,210,8.86,7550137,1667946,26979634,7550137,8.86,452.66,27.98,27.98,20016783012,28.76,28.76,20016783012
모티브링크,463480,17,11290,2,1030,10.04,3446610,122128,12390358,3446610,10.04,2822.13,27.82,27.82,39706338470,28.38,28.38,39706338470
진영,285800,18,2530,2,325,14.74,4476854,88142,17477270,4476854,14.74,5079.14,25.62,25.62,11717755324,26.50,26.50,11717755324
PLUS 차이나AI테크TOP10,0047N0,19,9860,2,80,0.82,207494,306282,800000,207494,0.82,67.75,25.94,25.94,2039393968,25.85,25.85,2039393968
대보마그네틱,290670,20,18610,2,490,2.70,1978307,4545344,7857660,1978307,2.70,43.52,25.18,25.18,37035852030,25.33,25.33,37035852030
세림B&G,340440,21,1507,2,225,17.55,6763794,106683,28378364,6763794,17.55,6340.09,23.83,23.83,10529755872,24.62,24.62,10529755872
비큐AI,148780,22,1558,5,-65,-4.00,7218205,46448280,31445725,7218205,-4.00,15.54,22.95,22.95,11580282181,23.64,23.64,11580282181
오리엔트정공,065500,23,7510,2,530,7.59,7410730,2587787,31742912,7410730,7.59,286.37,23.35,23.35,55863972180,23.43,23.43,55863972180
플루토스,019570,24,373,2,26,7.49,14637588,46727664,65310042,14637588,7.49,31.33,22.41,22.41,5484838630,22.52,22.52,5484838630
셀리드,299660,25,8990,2,200,2.28,4470267,26261116,21102977,4470267,2.28,17.02,21.18,21.18,40168669310,21.17,21.17,40168669310
SOL 미국원자력SMR,0051G0,26,11815,2,195,1.68,547985,1952129,2750000,547985,1.68,28.07,19.93,19.93,6467736250,19.91,19.91,6467736250
하이스틸,071090,27,4265,2,205,5.05,3932520,454494,20191471,3932520,5.05,865.25,19.48,19.48,17016266001,19.76,19.76,17016266001
나우로보틱스,459510,28,30700,2,300,0.99,2381574,8333430,12547732,2381574,0.99,28.58,18.98,18.98,75289472375,19.54,19.54,75289472375
KODEX 200선물인버스2X,252670,29,1889,5,-60,-3.08,124568523,246978576,655200000,124568523,-3.08,50.44,19.01,19.01,237233774939,19.17,19.17,237233774939
에브리봇,270660,30,18010,2,2140,13.48,2286615,79972,12261742,2286615,13.48,2859.27,18.65,18.65,42163837920,19.09,19.09,42163837920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3190 2 1190 59.50 73542840 0 5620000 73542840 59.50 0.00 1308.59 1308.59 236041311449 1316.62 1316.62 236041311449
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1754045 1227570 1150000 1754045 1.46 142.89 152.53 152.53 19564942006 152.58 152.58 19564942006
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17590 5 -890 -4.82 628947 182971 1000000 628947 -4.82 343.74 62.89 62.89 11157980470 63.43 63.43 11157980470
5 TIGER 지주회사 307520 4 12880 2 580 4.72 678547 570448 1100000 678547 4.72 118.95 61.69 61.69 8682348687 61.28 61.28 8682348687
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 17625 5 -870 -4.70 596440 112178 1000000 596440 -4.70 531.69 59.64 59.64 10567333155 59.96 59.96 10567333155
7 에코플라스틱 038110 6 3225 2 395 13.96 23862408 681385 41169370 23862408 13.96 3502.04 57.96 57.96 77975035134 58.73 58.73 77975035134
8 상지건설 042940 7 22950 2 3060 15.38 3688473 2968147 6828712 3688473 15.38 124.27 54.01 54.01 85358798125 54.47 54.47 85358798125
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19635 2 1095 5.91 435091 428733 1000000 435091 5.91 101.48 43.51 43.51 8492251550 43.25 43.25 8492251550
10 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 9 19615 2 1075 5.80 384432 217937 1000000 384432 5.80 176.40 38.44 38.44 7468944175 38.08 38.08 7468944175
11 형지I&C 011080 10 1892 2 112 6.29 11765996 5729985 31541686 11765996 6.29 205.34 37.30 37.30 22541722786 37.77 37.77 22541722786
12 형지글로벌 308100 11 5220 2 460 9.66 3720166 709215 10073629 3720166 9.66 524.55 36.93 36.93 19811832525 37.68 37.68 19811832525
13 한진칼우 18064K 12 48000 5 -2500 -4.95 164372 653069 536766 164372 -4.95 25.17 30.62 30.62 8368858550 32.48 32.48 8368858550
14 빛과전자 069540 13 1334 2 80 6.38 14432256 21704468 46121066 14432256 6.38 66.49 31.29 31.29 19592262492 31.84 31.84 19592262492
15 자이글 234920 14 4945 2 210 4.44 3991055 2341260 13530910 3991055 4.44 170.47 29.50 29.50 20961937681 31.33 31.33 20961937681
16 PLUS 글로벌원자력밸류체인 0007G0 15 10305 5 -20 -0.19 290708 417878 1000000 290708 -0.19 69.57 29.07 29.07 3008948853 29.20 29.20 3008948853
17 이스트에이드 239340 16 2580 2 210 8.86 7550137 1667946 26979634 7550137 8.86 452.66 27.98 27.98 20016783012 28.76 28.76 20016783012
18 모티브링크 463480 17 11290 2 1030 10.04 3446610 122128 12390358 3446610 10.04 2822.13 27.82 27.82 39706338470 28.38 28.38 39706338470
19 진영 285800 18 2530 2 325 14.74 4476854 88142 17477270 4476854 14.74 5079.14 25.62 25.62 11717755324 26.50 26.50 11717755324
20 PLUS 차이나AI테크TOP10 0047N0 19 9860 2 80 0.82 207494 306282 800000 207494 0.82 67.75 25.94 25.94 2039393968 25.85 25.85 2039393968
21 대보마그네틱 290670 20 18610 2 490 2.70 1978307 4545344 7857660 1978307 2.70 43.52 25.18 25.18 37035852030 25.33 25.33 37035852030
22 세림B&G 340440 21 1507 2 225 17.55 6763794 106683 28378364 6763794 17.55 6340.09 23.83 23.83 10529755872 24.62 24.62 10529755872
23 비큐AI 148780 22 1558 5 -65 -4.00 7218205 46448280 31445725 7218205 -4.00 15.54 22.95 22.95 11580282181 23.64 23.64 11580282181
24 오리엔트정공 065500 23 7510 2 530 7.59 7410730 2587787 31742912 7410730 7.59 286.37 23.35 23.35 55863972180 23.43 23.43 55863972180
25 플루토스 019570 24 373 2 26 7.49 14637588 46727664 65310042 14637588 7.49 31.33 22.41 22.41 5484838630 22.52 22.52 5484838630
26 셀리드 299660 25 8990 2 200 2.28 4470267 26261116 21102977 4470267 2.28 17.02 21.18 21.18 40168669310 21.17 21.17 40168669310
27 SOL 미국원자력SMR 0051G0 26 11815 2 195 1.68 547985 1952129 2750000 547985 1.68 28.07 19.93 19.93 6467736250 19.91 19.91 6467736250
28 하이스틸 071090 27 4265 2 205 5.05 3932520 454494 20191471 3932520 5.05 865.25 19.48 19.48 17016266001 19.76 19.76 17016266001
29 나우로보틱스 459510 28 30700 2 300 0.99 2381574 8333430 12547732 2381574 0.99 28.58 18.98 18.98 75289472375 19.54 19.54 75289472375
30 KODEX 200선물인버스2X 252670 29 1889 5 -60 -3.08 124568523 246978576 655200000 124568523 -3.08 50.44 19.01 19.01 237233774939 19.17 19.17 237233774939
31 에브리봇 270660 30 18010 2 2140 13.48 2286615 79972 12261742 2286615 13.48 2859.27 18.65 18.65 42163837920 19.09 19.09 42163837920

31
top30/20250529/top30-atvtr-20250529-112001.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
신한제16호스팩,496070,1,3175,2,1175,58.75,74186649,0,5620000,74186649,58.75,0.00,1320.05,1320.05,238093399483,1334.34,1334.34,238093399483
RISE 테슬라고정테크100,0047P0,2,11145,2,155,1.41,1754355,1227570,1150000,1754355,1.41,142.91,152.55,152.55,19568398226,152.68,152.68,19568398226
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,17635,5,-845,-4.57,628949,182971,1000000,628949,-4.57,343.74,62.89,62.89,11158015740,63.27,63.27,11158015740
TIGER 지주회사,307520,4,12935,2,635,5.16,698249,570448,1100000,698249,5.16,122.40,63.48,63.48,8936738235,62.81,62.81,8936738235
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,17660,5,-835,-4.51,596441,112178,1000000,596441,-4.51,531.69,59.64,59.64,10567350815,59.84,59.84,10567350815
에코플라스틱,038110,6,3230,2,400,14.13,24072585,681385,41169370,24072585,14.13,3532.89,58.47,58.47,78652682841,59.15,59.15,78652682841
상지건설,042940,7,23000,2,3110,15.64,3737026,2968147,6828712,3737026,15.64,125.90,54.73,54.73,86465795550,55.05,55.05,86465795550
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19635,2,1095,5.91,435091,428733,1000000,435091,5.91,101.48,43.51,43.51,8492251550,43.25,43.25,8492251550
형지I&C,011080,9,1876,2,96,5.39,11859537,5729985,31541686,11859537,5.39,206.97,37.60,37.60,22717487206,38.39,38.39,22717487206
형지글로벌,308100,10,5190,2,430,9.03,3757907,709215,10073629,3757907,9.03,529.87,37.30,37.30,20007795660,38.27,38.27,20007795660
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19585,2,1045,5.64,385004,217937,1000000,385004,5.64,176.66,38.50,38.50,7480146795,38.19,38.19,7480146795
한진칼우,18064K,12,48700,5,-1800,-3.56,167958,653069,536766,167958,-3.56,25.72,31.29,31.29,8541970450,32.68,32.68,8541970450
빛과전자,069540,13,1333,2,79,6.30,14724220,21704468,46121066,14724220,6.30,67.84,31.93,31.93,19983162124,32.50,32.50,19983162124
자이글,234920,14,4955,2,220,4.65,4145390,2341260,13530910,4145390,4.65,177.06,30.64,30.64,21734422145,32.42,32.42,21734422145
PLUS 글로벌원자력밸류체인,0007G0,15,10320,5,-5,-0.05,292860,417878,1000000,292860,-0.05,70.08,29.29,29.29,3031139513,29.37,29.37,3031139513
이스트에이드,239340,16,2590,2,220,9.28,7571891,1667946,26979634,7571891,9.28,453.96,28.07,28.07,20072961472,28.73,28.73,20072961472
모티브링크,463480,17,11380,2,1120,10.92,3480091,122128,12390358,3480091,10.92,2849.54,28.09,28.09,40086185990,28.43,28.43,40086185990
대보마그네틱,290670,18,18140,2,20,0.11,2154868,4545344,7857660,2154868,0.11,47.41,27.42,27.42,40296794440,28.27,28.27,40296794440
진영,285800,19,2545,2,340,15.42,4490459,88142,17477270,4490459,15.42,5094.57,25.69,25.69,11752294439,26.42,26.42,11752294439
PLUS 차이나AI테크TOP10,0047N0,20,9860,2,80,0.82,207979,306282,800000,207979,0.82,67.90,26.00,26.00,2044176068,25.92,25.92,2044176068
세림B&G,340440,21,1499,2,217,16.93,6946066,106683,28378364,6946066,16.93,6510.94,24.48,24.48,10804770987,25.40,25.40,10804770987
오리엔트정공,065500,22,7460,2,480,6.88,7590139,2587787,31742912,7590139,6.88,293.31,23.91,23.91,57204115170,24.16,24.16,57204115170
비큐AI,148780,23,1551,5,-72,-4.44,7322064,46448280,31445725,7322064,-4.44,15.76,23.28,23.28,11741798433,24.07,24.07,11741798433
플루토스,019570,24,374,2,27,7.78,15311848,46727664,65310042,15311848,7.78,32.77,23.44,23.44,5738103411,23.49,23.49,5738103411
셀리드,299660,25,9010,2,220,2.50,4627318,26261116,21102977,4627318,2.50,17.62,21.93,21.93,41591604625,21.87,21.87,41591604625
KODEX 200선물인버스2X,252670,26,1882,5,-67,-3.44,132279278,246978576,655200000,132279278,-3.44,53.56,20.19,20.19,251771112599,20.42,20.42,251771112599
SOL 미국원자력SMR,0051G0,27,11810,2,190,1.64,559000,1952129,2750000,559000,1.64,28.64,20.33,20.33,6597838539,20.32,20.32,6597838539
하이스틸,071090,28,4265,2,205,5.05,3959794,454494,20191471,3959794,5.05,871.25,19.61,19.61,17132583656,19.89,19.89,17132583656
나우로보틱스,459510,29,30900,2,500,1.64,2403970,8333430,12547732,2403970,1.64,28.85,19.16,19.16,75979783800,19.60,19.60,75979783800
에브리봇,270660,30,18060,2,2190,13.80,2352263,79972,12261742,2352263,13.80,2941.36,19.18,19.18,43343274240,19.57,19.57,43343274240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3175 2 1175 58.75 74186649 0 5620000 74186649 58.75 0.00 1320.05 1320.05 238093399483 1334.34 1334.34 238093399483
3 RISE 테슬라고정테크100 0047P0 2 11145 2 155 1.41 1754355 1227570 1150000 1754355 1.41 142.91 152.55 152.55 19568398226 152.68 152.68 19568398226
4 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 3 17635 5 -845 -4.57 628949 182971 1000000 628949 -4.57 343.74 62.89 62.89 11158015740 63.27 63.27 11158015740
5 TIGER 지주회사 307520 4 12935 2 635 5.16 698249 570448 1100000 698249 5.16 122.40 63.48 63.48 8936738235 62.81 62.81 8936738235
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 17660 5 -835 -4.51 596441 112178 1000000 596441 -4.51 531.69 59.64 59.64 10567350815 59.84 59.84 10567350815
7 에코플라스틱 038110 6 3230 2 400 14.13 24072585 681385 41169370 24072585 14.13 3532.89 58.47 58.47 78652682841 59.15 59.15 78652682841
8 상지건설 042940 7 23000 2 3110 15.64 3737026 2968147 6828712 3737026 15.64 125.90 54.73 54.73 86465795550 55.05 55.05 86465795550
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19635 2 1095 5.91 435091 428733 1000000 435091 5.91 101.48 43.51 43.51 8492251550 43.25 43.25 8492251550
10 형지I&C 011080 9 1876 2 96 5.39 11859537 5729985 31541686 11859537 5.39 206.97 37.60 37.60 22717487206 38.39 38.39 22717487206
11 형지글로벌 308100 10 5190 2 430 9.03 3757907 709215 10073629 3757907 9.03 529.87 37.30 37.30 20007795660 38.27 38.27 20007795660
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19585 2 1045 5.64 385004 217937 1000000 385004 5.64 176.66 38.50 38.50 7480146795 38.19 38.19 7480146795
13 한진칼우 18064K 12 48700 5 -1800 -3.56 167958 653069 536766 167958 -3.56 25.72 31.29 31.29 8541970450 32.68 32.68 8541970450
14 빛과전자 069540 13 1333 2 79 6.30 14724220 21704468 46121066 14724220 6.30 67.84 31.93 31.93 19983162124 32.50 32.50 19983162124
15 자이글 234920 14 4955 2 220 4.65 4145390 2341260 13530910 4145390 4.65 177.06 30.64 30.64 21734422145 32.42 32.42 21734422145
16 PLUS 글로벌원자력밸류체인 0007G0 15 10320 5 -5 -0.05 292860 417878 1000000 292860 -0.05 70.08 29.29 29.29 3031139513 29.37 29.37 3031139513
17 이스트에이드 239340 16 2590 2 220 9.28 7571891 1667946 26979634 7571891 9.28 453.96 28.07 28.07 20072961472 28.73 28.73 20072961472
18 모티브링크 463480 17 11380 2 1120 10.92 3480091 122128 12390358 3480091 10.92 2849.54 28.09 28.09 40086185990 28.43 28.43 40086185990
19 대보마그네틱 290670 18 18140 2 20 0.11 2154868 4545344 7857660 2154868 0.11 47.41 27.42 27.42 40296794440 28.27 28.27 40296794440
20 진영 285800 19 2545 2 340 15.42 4490459 88142 17477270 4490459 15.42 5094.57 25.69 25.69 11752294439 26.42 26.42 11752294439
21 PLUS 차이나AI테크TOP10 0047N0 20 9860 2 80 0.82 207979 306282 800000 207979 0.82 67.90 26.00 26.00 2044176068 25.92 25.92 2044176068
22 세림B&G 340440 21 1499 2 217 16.93 6946066 106683 28378364 6946066 16.93 6510.94 24.48 24.48 10804770987 25.40 25.40 10804770987
23 오리엔트정공 065500 22 7460 2 480 6.88 7590139 2587787 31742912 7590139 6.88 293.31 23.91 23.91 57204115170 24.16 24.16 57204115170
24 비큐AI 148780 23 1551 5 -72 -4.44 7322064 46448280 31445725 7322064 -4.44 15.76 23.28 23.28 11741798433 24.07 24.07 11741798433
25 플루토스 019570 24 374 2 27 7.78 15311848 46727664 65310042 15311848 7.78 32.77 23.44 23.44 5738103411 23.49 23.49 5738103411
26 셀리드 299660 25 9010 2 220 2.50 4627318 26261116 21102977 4627318 2.50 17.62 21.93 21.93 41591604625 21.87 21.87 41591604625
27 KODEX 200선물인버스2X 252670 26 1882 5 -67 -3.44 132279278 246978576 655200000 132279278 -3.44 53.56 20.19 20.19 251771112599 20.42 20.42 251771112599
28 SOL 미국원자력SMR 0051G0 27 11810 2 190 1.64 559000 1952129 2750000 559000 1.64 28.64 20.33 20.33 6597838539 20.32 20.32 6597838539
29 하이스틸 071090 28 4265 2 205 5.05 3959794 454494 20191471 3959794 5.05 871.25 19.61 19.61 17132583656 19.89 19.89 17132583656
30 나우로보틱스 459510 29 30900 2 500 1.64 2403970 8333430 12547732 2403970 1.64 28.85 19.16 19.16 75979783800 19.60 19.60 75979783800
31 에브리봇 270660 30 18060 2 2190 13.80 2352263 79972 12261742 2352263 13.80 2941.36 19.18 19.18 43343274240 19.57 19.57 43343274240

31
top30/20250529/top30-atvtr-20250529-113002.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
신한제16호스팩,496070,1,3210,2,1210,60.50,74934899,0,5620000,74934899,60.50,0.00,1333.36,1333.36,240489764653,1333.08,1333.08,240489764653
RISE 테슬라고정테크100,0047P0,2,11155,2,165,1.50,1757210,1227570,1150000,1757210,1.50,143.15,152.80,152.80,19600244150,152.79,152.79,19600244150
TIGER 지주회사,307520,3,12920,2,620,5.04,731193,570448,1100000,731193,5.04,128.18,66.47,66.47,9362788643,65.88,65.88,9362788643
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17620,5,-860,-4.65,637478,182971,1000000,637478,-4.65,348.40,63.75,63.75,11308211645,64.18,64.18,11308211645
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,17645,5,-850,-4.60,596444,112178,1000000,596444,-4.60,531.69,59.64,59.64,10567403720,59.89,59.89,10567403720
에코플라스틱,038110,6,3220,2,390,13.78,24161804,681385,41169370,24161804,13.78,3545.98,58.69,58.69,78939617927,59.55,59.55,78939617927
상지건설,042940,7,22950,2,3060,15.38,3787222,2968147,6828712,3787222,15.38,127.60,55.46,55.46,87618698900,55.91,55.91,87618698900
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19605,2,1065,5.74,446090,428733,1000000,446090,5.74,104.05,44.61,44.61,8707986930,44.42,44.42,8707986930
형지글로벌,308100,9,5180,2,420,8.82,3781226,709215,10073629,3781226,8.82,533.16,37.54,37.54,20128963555,38.57,38.57,20128963555
형지I&C,011080,10,1883,2,103,5.79,11923326,5729985,31541686,11923326,5.79,208.09,37.80,37.80,22837565966,38.45,38.45,22837565966
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19610,2,1070,5.77,385005,217937,1000000,385005,5.77,176.66,38.50,38.50,7480166405,38.14,38.14,7480166405
한진칼우,18064K,12,48550,5,-1950,-3.86,175906,653069,536766,175906,-3.86,26.94,32.77,32.77,8934734500,34.29,34.29,8934734500
빛과전자,069540,13,1320,2,66,5.26,14873654,21704468,46121066,14873654,5.26,68.53,32.25,32.25,20180791738,33.15,33.15,20180791738
자이글,234920,14,4925,2,190,4.01,4174267,2341260,13530910,4174267,4.01,178.29,30.85,30.85,21876698942,32.83,32.83,21876698942
PLUS 글로벌원자력밸류체인,0007G0,15,10325,3,0,0.00,297313,417878,1000000,297313,0.00,71.15,29.73,29.73,3077071688,29.80,29.80,3077071688
이스트에이드,239340,16,2560,2,190,8.02,7667308,1667946,26979634,7667308,8.02,459.69,28.42,28.42,20317079552,29.42,29.42,20317079552
대보마그네틱,290670,17,17940,5,-180,-0.99,2197776,4545344,7857660,2197776,-0.99,48.35,27.97,27.97,41070040230,29.13,29.13,41070040230
모티브링크,463480,18,11340,2,1080,10.53,3496062,122128,12390358,3496062,10.53,2862.62,28.22,28.22,40267574425,28.66,28.66,40267574425
진영,285800,19,2550,2,345,15.65,4497914,88142,17477270,4497914,15.65,5103.03,25.74,25.74,11771284174,26.41,26.41,11771284174
PLUS 차이나AI테크TOP10,0047N0,20,9860,2,80,0.82,207979,306282,800000,207979,0.82,67.90,26.00,26.00,2044176068,25.92,25.92,2044176068
세림B&G,340440,21,1496,2,214,16.69,6977446,106683,28378364,6977446,16.69,6540.35,24.59,24.59,10851763391,25.56,25.56,10851763391
오리엔트정공,065500,22,7440,2,460,6.59,7696492,2587787,31742912,7696492,6.59,297.42,24.25,24.25,57996806795,24.56,24.56,57996806795
플루토스,019570,23,378,2,31,8.93,16141119,46727664,65310042,16141119,8.93,34.54,24.71,24.71,6049718462,24.51,24.51,6049718462
비큐AI,148780,24,1557,5,-66,-4.07,7418755,46448280,31445725,7418755,-4.07,15.97,23.59,23.59,11891943727,24.29,24.29,11891943727
셀리드,299660,25,9010,2,220,2.50,4685891,26261116,21102977,4685891,2.50,17.84,22.20,22.20,42119125645,22.15,22.15,42119125645
KODEX 200선물인버스2X,252670,26,1879,5,-70,-3.59,139601666,246978576,655200000,139601666,-3.59,56.52,21.31,21.31,265535360052,21.57,21.57,265535360052
하이스틸,071090,27,4315,2,255,6.28,4166552,454494,20191471,4166552,6.28,916.75,20.64,20.64,18023805306,20.69,20.69,18023805306
SOL 미국원자력SMR,0051G0,28,11815,2,195,1.68,569071,1952129,2750000,569071,1.68,29.15,20.69,20.69,6716755339,20.67,20.67,6716755339
에브리봇,270660,29,18120,2,2250,14.18,2422584,79972,12261742,2422584,14.18,3029.29,19.76,19.76,44620479495,20.08,20.08,44620479495
나우로보틱스,459510,30,31150,2,750,2.47,2463613,8333430,12547732,2463613,2.47,29.56,19.63,19.63,77835626450,19.91,19.91,77835626450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3210 2 1210 60.50 74934899 0 5620000 74934899 60.50 0.00 1333.36 1333.36 240489764653 1333.08 1333.08 240489764653
3 RISE 테슬라고정테크100 0047P0 2 11155 2 165 1.50 1757210 1227570 1150000 1757210 1.50 143.15 152.80 152.80 19600244150 152.79 152.79 19600244150
4 TIGER 지주회사 307520 3 12920 2 620 5.04 731193 570448 1100000 731193 5.04 128.18 66.47 66.47 9362788643 65.88 65.88 9362788643
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17620 5 -860 -4.65 637478 182971 1000000 637478 -4.65 348.40 63.75 63.75 11308211645 64.18 64.18 11308211645
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 17645 5 -850 -4.60 596444 112178 1000000 596444 -4.60 531.69 59.64 59.64 10567403720 59.89 59.89 10567403720
7 에코플라스틱 038110 6 3220 2 390 13.78 24161804 681385 41169370 24161804 13.78 3545.98 58.69 58.69 78939617927 59.55 59.55 78939617927
8 상지건설 042940 7 22950 2 3060 15.38 3787222 2968147 6828712 3787222 15.38 127.60 55.46 55.46 87618698900 55.91 55.91 87618698900
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19605 2 1065 5.74 446090 428733 1000000 446090 5.74 104.05 44.61 44.61 8707986930 44.42 44.42 8707986930
10 형지글로벌 308100 9 5180 2 420 8.82 3781226 709215 10073629 3781226 8.82 533.16 37.54 37.54 20128963555 38.57 38.57 20128963555
11 형지I&C 011080 10 1883 2 103 5.79 11923326 5729985 31541686 11923326 5.79 208.09 37.80 37.80 22837565966 38.45 38.45 22837565966
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19610 2 1070 5.77 385005 217937 1000000 385005 5.77 176.66 38.50 38.50 7480166405 38.14 38.14 7480166405
13 한진칼우 18064K 12 48550 5 -1950 -3.86 175906 653069 536766 175906 -3.86 26.94 32.77 32.77 8934734500 34.29 34.29 8934734500
14 빛과전자 069540 13 1320 2 66 5.26 14873654 21704468 46121066 14873654 5.26 68.53 32.25 32.25 20180791738 33.15 33.15 20180791738
15 자이글 234920 14 4925 2 190 4.01 4174267 2341260 13530910 4174267 4.01 178.29 30.85 30.85 21876698942 32.83 32.83 21876698942
16 PLUS 글로벌원자력밸류체인 0007G0 15 10325 3 0 0.00 297313 417878 1000000 297313 0.00 71.15 29.73 29.73 3077071688 29.80 29.80 3077071688
17 이스트에이드 239340 16 2560 2 190 8.02 7667308 1667946 26979634 7667308 8.02 459.69 28.42 28.42 20317079552 29.42 29.42 20317079552
18 대보마그네틱 290670 17 17940 5 -180 -0.99 2197776 4545344 7857660 2197776 -0.99 48.35 27.97 27.97 41070040230 29.13 29.13 41070040230
19 모티브링크 463480 18 11340 2 1080 10.53 3496062 122128 12390358 3496062 10.53 2862.62 28.22 28.22 40267574425 28.66 28.66 40267574425
20 진영 285800 19 2550 2 345 15.65 4497914 88142 17477270 4497914 15.65 5103.03 25.74 25.74 11771284174 26.41 26.41 11771284174
21 PLUS 차이나AI테크TOP10 0047N0 20 9860 2 80 0.82 207979 306282 800000 207979 0.82 67.90 26.00 26.00 2044176068 25.92 25.92 2044176068
22 세림B&G 340440 21 1496 2 214 16.69 6977446 106683 28378364 6977446 16.69 6540.35 24.59 24.59 10851763391 25.56 25.56 10851763391
23 오리엔트정공 065500 22 7440 2 460 6.59 7696492 2587787 31742912 7696492 6.59 297.42 24.25 24.25 57996806795 24.56 24.56 57996806795
24 플루토스 019570 23 378 2 31 8.93 16141119 46727664 65310042 16141119 8.93 34.54 24.71 24.71 6049718462 24.51 24.51 6049718462
25 비큐AI 148780 24 1557 5 -66 -4.07 7418755 46448280 31445725 7418755 -4.07 15.97 23.59 23.59 11891943727 24.29 24.29 11891943727
26 셀리드 299660 25 9010 2 220 2.50 4685891 26261116 21102977 4685891 2.50 17.84 22.20 22.20 42119125645 22.15 22.15 42119125645
27 KODEX 200선물인버스2X 252670 26 1879 5 -70 -3.59 139601666 246978576 655200000 139601666 -3.59 56.52 21.31 21.31 265535360052 21.57 21.57 265535360052
28 하이스틸 071090 27 4315 2 255 6.28 4166552 454494 20191471 4166552 6.28 916.75 20.64 20.64 18023805306 20.69 20.69 18023805306
29 SOL 미국원자력SMR 0051G0 28 11815 2 195 1.68 569071 1952129 2750000 569071 1.68 29.15 20.69 20.69 6716755339 20.67 20.67 6716755339
30 에브리봇 270660 29 18120 2 2250 14.18 2422584 79972 12261742 2422584 14.18 3029.29 19.76 19.76 44620479495 20.08 20.08 44620479495
31 나우로보틱스 459510 30 31150 2 750 2.47 2463613 8333430 12547732 2463613 2.47 29.56 19.63 19.63 77835626450 19.91 19.91 77835626450

31
top30/20250529/top30-atvtr-20250529-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3205,2,1205,60.25,75380574,0,5620000,75380574,60.25,0.00,1341.29,1341.29,241905739722,1343.02,1343.02,241905739722
RISE 테슬라고정테크100,0047P0,2,11140,2,150,1.36,1759599,1227570,1150000,1759599,1.36,143.34,153.01,153.01,19626859055,153.20,153.20,19626859055
TIGER 지주회사,307520,3,12905,2,605,4.92,765560,570448,1100000,765560,4.92,134.20,69.60,69.60,9806587833,69.08,69.08,9806587833
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17570,5,-910,-4.92,641968,182971,1000000,641968,-4.92,350.86,64.20,64.20,11387368845,64.81,64.81,11387368845
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,17590,5,-905,-4.89,596955,112178,1000000,596955,-4.89,532.15,59.70,59.70,10576403265,60.13,60.13,10576403265
에코플라스틱,038110,6,3210,2,380,13.43,24290910,681385,41169370,24290910,13.43,3564.93,59.00,59.00,79355042872,60.05,60.05,79355042872
상지건설,042940,7,23200,2,3310,16.64,3876384,2968147,6828712,3876384,16.64,130.60,56.77,56.77,89695421925,56.62,56.62,89695421925
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19615,2,1075,5.80,462260,428733,1000000,462260,5.80,107.82,46.23,46.23,9024737640,46.01,46.01,9024737640
형지I&C,011080,9,1884,2,104,5.84,11984561,5729985,31541686,11984561,5.84,209.16,38.00,38.00,22952768088,38.63,38.63,22952768088
형지글로벌,308100,10,5220,2,460,9.66,3814905,709215,10073629,3814905,9.66,537.91,37.87,37.87,20304327485,38.61,38.61,20304327485
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19570,2,1030,5.56,385007,217937,1000000,385007,5.56,176.66,38.50,38.50,7480205540,38.22,38.22,7480205540
한진칼우,18064K,12,49200,5,-1300,-2.57,177572,653069,536766,177572,-2.57,27.19,33.08,33.08,9016727150,34.14,34.14,9016727150
빛과전자,069540,13,1327,2,73,5.82,14993042,21704468,46121066,14993042,5.82,69.08,32.51,32.51,20339316715,33.23,33.23,20339316715
자이글,234920,14,4910,2,175,3.70,4204823,2341260,13530910,4204823,3.70,179.60,31.08,31.08,22026294122,33.15,33.15,22026294122
PLUS 글로벌원자력밸류체인,0007G0,15,10315,5,-10,-0.10,305614,417878,1000000,305614,-0.10,73.13,30.56,30.56,3162618113,30.66,30.66,3162618113
이스트에이드,239340,16,2540,2,170,7.17,7725016,1667946,26979634,7725016,7.17,463.15,28.63,28.63,20464008288,29.86,29.86,20464008288
대보마그네틱,290670,17,17830,5,-290,-1.60,2234932,4545344,7857660,2234932,-1.60,49.17,28.44,28.44,41732341670,29.79,29.79,41732341670
모티브링크,463480,18,11300,2,1040,10.14,3518873,122128,12390358,3518873,10.14,2881.30,28.40,28.40,40525553485,28.94,28.94,40525553485
플루토스,019570,19,363,2,16,4.61,17104805,46727664,65310042,17104805,4.61,36.61,26.19,26.19,6405286856,27.02,27.02,6405286856
진영,285800,20,2640,2,435,19.73,4729548,88142,17477270,4729548,19.73,5365.83,27.06,27.06,12368805514,26.81,26.81,12368805514
PLUS 차이나AI테크TOP10,0047N0,21,9855,2,75,0.77,209585,306282,800000,209585,0.77,68.43,26.20,26.20,2060009868,26.13,26.13,2060009868
세림B&G,340440,22,1498,2,216,16.85,7139185,106683,28378364,7139185,16.85,6691.96,25.16,25.16,11090731580,26.09,26.09,11090731580
오리엔트정공,065500,23,7450,2,470,6.73,7823090,2587787,31742912,7823090,6.73,302.31,24.65,24.65,58938357385,24.92,24.92,58938357385
비큐AI,148780,24,1561,5,-62,-3.82,7459669,46448280,31445725,7459669,-3.82,16.06,23.72,23.72,11955551052,24.36,24.36,11955551052
셀리드,299660,25,9050,2,260,2.96,4750149,26261116,21102977,4750149,2.96,18.09,22.51,22.51,42696893795,22.36,22.36,42696893795
SOL 미국원자력SMR,0051G0,26,11800,2,180,1.55,610889,1952129,2750000,610889,1.55,31.29,22.21,22.21,7210272924,22.22,22.22,7210272924
KODEX 200선물인버스2X,252670,27,1884,5,-65,-3.34,143960354,246978576,655200000,143960354,-3.34,58.29,21.97,21.97,273735436149,22.18,22.18,273735436149
하이스틸,071090,28,4285,2,225,5.54,4321619,454494,20191471,4321619,5.54,950.86,21.40,21.40,18691152848,21.60,21.60,18691152848
에브리봇,270660,29,17710,2,1840,11.59,2493052,79972,12261742,2493052,11.59,3117.41,20.33,20.33,45877908405,21.13,21.13,45877908405
온코크로스,382150,30,13885,2,5,0.04,2490746,10427820,11896437,2490746,0.04,23.89,20.94,20.94,34443680780,20.85,20.85,34443680780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3205 2 1205 60.25 75380574 0 5620000 75380574 60.25 0.00 1341.29 1341.29 241905739722 1343.02 1343.02 241905739722
3 RISE 테슬라고정테크100 0047P0 2 11140 2 150 1.36 1759599 1227570 1150000 1759599 1.36 143.34 153.01 153.01 19626859055 153.20 153.20 19626859055
4 TIGER 지주회사 307520 3 12905 2 605 4.92 765560 570448 1100000 765560 4.92 134.20 69.60 69.60 9806587833 69.08 69.08 9806587833
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17570 5 -910 -4.92 641968 182971 1000000 641968 -4.92 350.86 64.20 64.20 11387368845 64.81 64.81 11387368845
6 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 5 17590 5 -905 -4.89 596955 112178 1000000 596955 -4.89 532.15 59.70 59.70 10576403265 60.13 60.13 10576403265
7 에코플라스틱 038110 6 3210 2 380 13.43 24290910 681385 41169370 24290910 13.43 3564.93 59.00 59.00 79355042872 60.05 60.05 79355042872
8 상지건설 042940 7 23200 2 3310 16.64 3876384 2968147 6828712 3876384 16.64 130.60 56.77 56.77 89695421925 56.62 56.62 89695421925
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19615 2 1075 5.80 462260 428733 1000000 462260 5.80 107.82 46.23 46.23 9024737640 46.01 46.01 9024737640
10 형지I&C 011080 9 1884 2 104 5.84 11984561 5729985 31541686 11984561 5.84 209.16 38.00 38.00 22952768088 38.63 38.63 22952768088
11 형지글로벌 308100 10 5220 2 460 9.66 3814905 709215 10073629 3814905 9.66 537.91 37.87 37.87 20304327485 38.61 38.61 20304327485
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19570 2 1030 5.56 385007 217937 1000000 385007 5.56 176.66 38.50 38.50 7480205540 38.22 38.22 7480205540
13 한진칼우 18064K 12 49200 5 -1300 -2.57 177572 653069 536766 177572 -2.57 27.19 33.08 33.08 9016727150 34.14 34.14 9016727150
14 빛과전자 069540 13 1327 2 73 5.82 14993042 21704468 46121066 14993042 5.82 69.08 32.51 32.51 20339316715 33.23 33.23 20339316715
15 자이글 234920 14 4910 2 175 3.70 4204823 2341260 13530910 4204823 3.70 179.60 31.08 31.08 22026294122 33.15 33.15 22026294122
16 PLUS 글로벌원자력밸류체인 0007G0 15 10315 5 -10 -0.10 305614 417878 1000000 305614 -0.10 73.13 30.56 30.56 3162618113 30.66 30.66 3162618113
17 이스트에이드 239340 16 2540 2 170 7.17 7725016 1667946 26979634 7725016 7.17 463.15 28.63 28.63 20464008288 29.86 29.86 20464008288
18 대보마그네틱 290670 17 17830 5 -290 -1.60 2234932 4545344 7857660 2234932 -1.60 49.17 28.44 28.44 41732341670 29.79 29.79 41732341670
19 모티브링크 463480 18 11300 2 1040 10.14 3518873 122128 12390358 3518873 10.14 2881.30 28.40 28.40 40525553485 28.94 28.94 40525553485
20 플루토스 019570 19 363 2 16 4.61 17104805 46727664 65310042 17104805 4.61 36.61 26.19 26.19 6405286856 27.02 27.02 6405286856
21 진영 285800 20 2640 2 435 19.73 4729548 88142 17477270 4729548 19.73 5365.83 27.06 27.06 12368805514 26.81 26.81 12368805514
22 PLUS 차이나AI테크TOP10 0047N0 21 9855 2 75 0.77 209585 306282 800000 209585 0.77 68.43 26.20 26.20 2060009868 26.13 26.13 2060009868
23 세림B&G 340440 22 1498 2 216 16.85 7139185 106683 28378364 7139185 16.85 6691.96 25.16 25.16 11090731580 26.09 26.09 11090731580
24 오리엔트정공 065500 23 7450 2 470 6.73 7823090 2587787 31742912 7823090 6.73 302.31 24.65 24.65 58938357385 24.92 24.92 58938357385
25 비큐AI 148780 24 1561 5 -62 -3.82 7459669 46448280 31445725 7459669 -3.82 16.06 23.72 23.72 11955551052 24.36 24.36 11955551052
26 셀리드 299660 25 9050 2 260 2.96 4750149 26261116 21102977 4750149 2.96 18.09 22.51 22.51 42696893795 22.36 22.36 42696893795
27 SOL 미국원자력SMR 0051G0 26 11800 2 180 1.55 610889 1952129 2750000 610889 1.55 31.29 22.21 22.21 7210272924 22.22 22.22 7210272924
28 KODEX 200선물인버스2X 252670 27 1884 5 -65 -3.34 143960354 246978576 655200000 143960354 -3.34 58.29 21.97 21.97 273735436149 22.18 22.18 273735436149
29 하이스틸 071090 28 4285 2 225 5.54 4321619 454494 20191471 4321619 5.54 950.86 21.40 21.40 18691152848 21.60 21.60 18691152848
30 에브리봇 270660 29 17710 2 1840 11.59 2493052 79972 12261742 2493052 11.59 3117.41 20.33 20.33 45877908405 21.13 21.13 45877908405
31 온코크로스 382150 30 13885 2 5 0.04 2490746 10427820 11896437 2490746 0.04 23.89 20.94 20.94 34443680780 20.85 20.85 34443680780

31
top30/20250529/top30-atvtr-20250529-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3255,2,1255,62.75,76116676,0,5620000,76116676,62.75,0.00,1354.39,1354.39,244279756331,1335.37,1335.37,244279756331
RISE 테슬라고정테크100,0047P0,2,11125,2,135,1.23,1803884,1227570,1150000,1803884,1.23,146.95,156.86,156.86,20119741260,157.26,157.26,20119741260
TIGER 지주회사,307520,3,12910,2,610,4.96,780444,570448,1100000,780444,4.96,136.81,70.95,70.95,9998846428,70.41,70.41,9998846428
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17540,5,-940,-5.09,642240,182971,1000000,642240,-5.09,351.01,64.22,64.22,11392144455,64.95,64.95,11392144455
에코플라스틱,038110,5,3220,2,390,13.78,24444825,681385,41169370,24444825,13.78,3587.52,59.38,59.38,79849407998,60.23,60.23,79849407998
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17570,5,-925,-5.00,596964,112178,1000000,596964,-5.00,532.16,59.70,59.70,10576561465,60.20,60.20,10576561465
상지건설,042940,7,23300,2,3410,17.14,3924809,2968147,6828712,3924809,17.14,132.23,57.48,57.48,90822092600,57.08,57.08,90822092600
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19615,2,1075,5.80,462260,428733,1000000,462260,5.80,107.82,46.23,46.23,9024737640,46.01,46.01,9024737640
형지글로벌,308100,9,5180,2,420,8.82,3839962,709215,10073629,3839962,8.82,541.44,38.12,38.12,20434271595,39.16,39.16,20434271595
형지I&C,011080,10,1890,2,110,6.18,12033278,5729985,31541686,12033278,6.18,210.01,38.15,38.15,23044705621,38.66,38.66,23044705621
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19570,2,1030,5.56,385010,217937,1000000,385010,5.56,176.66,38.50,38.50,7480264280,38.22,38.22,7480264280
한진칼우,18064K,12,50200,5,-300,-0.59,186931,653069,536766,186931,-0.59,28.62,34.83,34.83,9483648975,35.20,35.20,9483648975
빛과전자,069540,13,1324,2,70,5.58,15108026,21704468,46121066,15108026,5.58,69.61,32.76,32.76,20492309063,33.56,33.56,20492309063
자이글,234920,14,4910,2,175,3.70,4214056,2341260,13530910,4214056,3.70,179.99,31.14,31.14,22071502607,33.22,33.22,22071502607
PLUS 글로벌원자력밸류체인,0007G0,15,10305,5,-20,-0.19,328193,417878,1000000,328193,-0.19,78.54,32.82,32.82,3395301723,32.95,32.95,3395301723
진영,285800,16,2550,2,345,15.65,5456841,88142,17477270,5456841,15.65,6190.97,31.22,31.22,14262413659,32.00,32.00,14262413659
이스트에이드,239340,17,2540,2,170,7.17,7830330,1667946,26979634,7830330,7.17,469.46,29.02,29.02,20731014364,30.25,30.25,20731014364
대보마그네틱,290670,18,17980,5,-140,-0.77,2253729,4545344,7857660,2253729,-0.77,49.58,28.68,28.68,42067033580,29.78,29.78,42067033580
모티브링크,463480,19,11290,2,1030,10.04,3536144,122128,12390358,3536144,10.04,2895.44,28.54,28.54,40720711135,29.11,29.11,40720711135
플루토스,019570,20,364,2,17,4.90,17443803,46727664,65310042,17443803,4.90,37.33,26.71,26.71,6528386907,27.46,27.46,6528386907
세림B&G,340440,21,1476,2,194,15.13,7194184,106683,28378364,7194184,15.13,6743.52,25.35,25.35,11172739739,26.67,26.67,11172739739
PLUS 차이나AI테크TOP10,0047N0,22,9855,2,75,0.77,210153,306282,800000,210153,0.77,68.61,26.27,26.27,2065604388,26.20,26.20,2065604388
온코크로스,382150,23,13980,2,100,0.72,3012918,10427820,11896437,3012918,0.72,28.89,25.33,25.33,41770565850,25.12,25.12,41770565850
오리엔트정공,065500,24,7470,2,490,7.02,7882828,2587787,31742912,7882828,7.02,304.62,24.83,24.83,59384790445,25.04,25.04,59384790445
비큐AI,148780,25,1559,5,-64,-3.94,7494315,46448280,31445725,7494315,-3.94,16.13,23.83,23.83,12009607242,24.50,24.50,12009607242
SOL 미국원자력SMR,0051G0,26,11780,2,160,1.38,632373,1952129,2750000,632373,1.38,32.39,23.00,23.00,7463500924,23.04,23.04,7463500924
KODEX 200선물인버스2X,252670,27,1881,5,-68,-3.49,147974508,246978576,655200000,147974508,-3.49,59.91,22.58,22.58,281278150163,22.82,22.82,281278150163
셀리드,299660,28,9010,2,220,2.50,4811420,26261116,21102977,4811420,2.50,18.32,22.80,22.80,43251405945,22.75,22.75,43251405945
RISE 팔란티어고정테크100,0047R0,29,10765,2,175,1.65,262175,524779,1200000,262175,1.65,49.96,21.85,21.85,2825827881,21.88,21.88,2825827881
하이스틸,071090,30,4285,2,225,5.54,4359463,454494,20191471,4359463,5.54,959.19,21.59,21.59,18852915188,21.79,21.79,18852915188
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3255 2 1255 62.75 76116676 0 5620000 76116676 62.75 0.00 1354.39 1354.39 244279756331 1335.37 1335.37 244279756331
3 RISE 테슬라고정테크100 0047P0 2 11125 2 135 1.23 1803884 1227570 1150000 1803884 1.23 146.95 156.86 156.86 20119741260 157.26 157.26 20119741260
4 TIGER 지주회사 307520 3 12910 2 610 4.96 780444 570448 1100000 780444 4.96 136.81 70.95 70.95 9998846428 70.41 70.41 9998846428
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17540 5 -940 -5.09 642240 182971 1000000 642240 -5.09 351.01 64.22 64.22 11392144455 64.95 64.95 11392144455
6 에코플라스틱 038110 5 3220 2 390 13.78 24444825 681385 41169370 24444825 13.78 3587.52 59.38 59.38 79849407998 60.23 60.23 79849407998
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17570 5 -925 -5.00 596964 112178 1000000 596964 -5.00 532.16 59.70 59.70 10576561465 60.20 60.20 10576561465
8 상지건설 042940 7 23300 2 3410 17.14 3924809 2968147 6828712 3924809 17.14 132.23 57.48 57.48 90822092600 57.08 57.08 90822092600
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19615 2 1075 5.80 462260 428733 1000000 462260 5.80 107.82 46.23 46.23 9024737640 46.01 46.01 9024737640
10 형지글로벌 308100 9 5180 2 420 8.82 3839962 709215 10073629 3839962 8.82 541.44 38.12 38.12 20434271595 39.16 39.16 20434271595
11 형지I&C 011080 10 1890 2 110 6.18 12033278 5729985 31541686 12033278 6.18 210.01 38.15 38.15 23044705621 38.66 38.66 23044705621
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19570 2 1030 5.56 385010 217937 1000000 385010 5.56 176.66 38.50 38.50 7480264280 38.22 38.22 7480264280
13 한진칼우 18064K 12 50200 5 -300 -0.59 186931 653069 536766 186931 -0.59 28.62 34.83 34.83 9483648975 35.20 35.20 9483648975
14 빛과전자 069540 13 1324 2 70 5.58 15108026 21704468 46121066 15108026 5.58 69.61 32.76 32.76 20492309063 33.56 33.56 20492309063
15 자이글 234920 14 4910 2 175 3.70 4214056 2341260 13530910 4214056 3.70 179.99 31.14 31.14 22071502607 33.22 33.22 22071502607
16 PLUS 글로벌원자력밸류체인 0007G0 15 10305 5 -20 -0.19 328193 417878 1000000 328193 -0.19 78.54 32.82 32.82 3395301723 32.95 32.95 3395301723
17 진영 285800 16 2550 2 345 15.65 5456841 88142 17477270 5456841 15.65 6190.97 31.22 31.22 14262413659 32.00 32.00 14262413659
18 이스트에이드 239340 17 2540 2 170 7.17 7830330 1667946 26979634 7830330 7.17 469.46 29.02 29.02 20731014364 30.25 30.25 20731014364
19 대보마그네틱 290670 18 17980 5 -140 -0.77 2253729 4545344 7857660 2253729 -0.77 49.58 28.68 28.68 42067033580 29.78 29.78 42067033580
20 모티브링크 463480 19 11290 2 1030 10.04 3536144 122128 12390358 3536144 10.04 2895.44 28.54 28.54 40720711135 29.11 29.11 40720711135
21 플루토스 019570 20 364 2 17 4.90 17443803 46727664 65310042 17443803 4.90 37.33 26.71 26.71 6528386907 27.46 27.46 6528386907
22 세림B&G 340440 21 1476 2 194 15.13 7194184 106683 28378364 7194184 15.13 6743.52 25.35 25.35 11172739739 26.67 26.67 11172739739
23 PLUS 차이나AI테크TOP10 0047N0 22 9855 2 75 0.77 210153 306282 800000 210153 0.77 68.61 26.27 26.27 2065604388 26.20 26.20 2065604388
24 온코크로스 382150 23 13980 2 100 0.72 3012918 10427820 11896437 3012918 0.72 28.89 25.33 25.33 41770565850 25.12 25.12 41770565850
25 오리엔트정공 065500 24 7470 2 490 7.02 7882828 2587787 31742912 7882828 7.02 304.62 24.83 24.83 59384790445 25.04 25.04 59384790445
26 비큐AI 148780 25 1559 5 -64 -3.94 7494315 46448280 31445725 7494315 -3.94 16.13 23.83 23.83 12009607242 24.50 24.50 12009607242
27 SOL 미국원자력SMR 0051G0 26 11780 2 160 1.38 632373 1952129 2750000 632373 1.38 32.39 23.00 23.00 7463500924 23.04 23.04 7463500924
28 KODEX 200선물인버스2X 252670 27 1881 5 -68 -3.49 147974508 246978576 655200000 147974508 -3.49 59.91 22.58 22.58 281278150163 22.82 22.82 281278150163
29 셀리드 299660 28 9010 2 220 2.50 4811420 26261116 21102977 4811420 2.50 18.32 22.80 22.80 43251405945 22.75 22.75 43251405945
30 RISE 팔란티어고정테크100 0047R0 29 10765 2 175 1.65 262175 524779 1200000 262175 1.65 49.96 21.85 21.85 2825827881 21.88 21.88 2825827881
31 하이스틸 071090 30 4285 2 225 5.54 4359463 454494 20191471 4359463 5.54 959.19 21.59 21.59 18852915188 21.79 21.79 18852915188

31
top30/20250529/top30-atvtr-20250529-120002.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
신한제16호스팩,496070,1,3195,2,1195,59.75,76727763,0,5620000,76727763,59.75,0.00,1365.26,1365.26,246236332569,1371.34,1371.34,246236332569
RISE 테슬라고정테크100,0047P0,2,11135,2,145,1.32,1807311,1227570,1150000,1807311,1.32,147.23,157.16,157.16,20157888775,157.42,157.42,20157888775
TIGER 지주회사,307520,3,12910,2,610,4.96,785435,570448,1100000,785435,4.96,137.69,71.40,71.40,10063286438,70.86,70.86,10063286438
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17540,5,-940,-5.09,642240,182971,1000000,642240,-5.09,351.01,64.22,64.22,11392144455,64.95,64.95,11392144455
에코플라스틱,038110,5,3190,2,360,12.72,24673734,681385,41169370,24673734,12.72,3621.12,59.93,59.93,80580451763,61.36,61.36,80580451763
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17610,5,-885,-4.79,596967,112178,1000000,596967,-4.79,532.16,59.70,59.70,10576614290,60.06,60.06,10576614290
상지건설,042940,7,23050,2,3160,15.89,3955023,2968147,6828712,3955023,15.89,133.25,57.92,57.92,91524076175,58.15,58.15,91524076175
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19615,2,1075,5.80,462260,428733,1000000,462260,5.80,107.82,46.23,46.23,9024737640,46.01,46.01,9024737640
형지글로벌,308100,9,5200,2,440,9.24,3854038,709215,10073629,3854038,9.24,543.42,38.26,38.26,20507258985,39.15,39.15,20507258985
형지I&C,011080,10,1884,2,104,5.84,12091613,5729985,31541686,12091613,5.84,211.02,38.34,38.34,23154693277,38.96,38.96,23154693277
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19595,2,1055,5.69,385845,217937,1000000,385845,5.69,177.04,38.58,38.58,7496620505,38.26,38.26,7496620505
한진칼우,18064K,12,49200,5,-1300,-2.57,189597,653069,536766,189597,-2.57,29.03,35.32,35.32,9614766675,36.41,36.41,9614766675
빛과전자,069540,13,1318,2,64,5.10,15192341,21704468,46121066,15192341,5.10,70.00,32.94,32.94,20603498321,33.89,33.89,20603498321
PLUS 글로벌원자력밸류체인,0007G0,14,10320,5,-5,-0.05,334036,417878,1000000,334036,-0.05,79.94,33.40,33.40,3455539708,33.48,33.48,3455539708
자이글,234920,15,4975,2,240,5.07,4270531,2341260,13530910,4270531,5.07,182.40,31.56,31.56,22352758488,33.21,33.21,22352758488
진영,285800,16,2540,2,335,15.19,5593577,88142,17477270,5593577,15.19,6346.10,32.00,32.00,14608991514,32.91,32.91,14608991514
이스트에이드,239340,17,2510,2,140,5.91,7965913,1667946,26979634,7965913,5.91,477.59,29.53,29.53,21071478809,31.12,31.12,21071478809
대보마그네틱,290670,18,18090,5,-30,-0.17,2273986,4545344,7857660,2273986,-0.17,50.03,28.94,28.94,42432770775,29.85,29.85,42432770775
모티브링크,463480,19,11280,2,1020,9.94,3554012,122128,12390358,3554012,9.94,2910.07,28.68,28.68,40922074805,29.28,29.28,40922074805
플루토스,019570,20,357,2,10,2.88,17822368,46727664,65310042,17822368,2.88,38.14,27.29,27.29,6664577961,28.58,28.58,6664577961
PLUS 차이나AI테크TOP10,0047N0,21,9895,2,115,1.18,218416,306282,800000,218416,1.18,71.31,27.30,27.30,2147363848,27.13,27.13,2147363848
세림B&G,340440,22,1483,2,201,15.68,7239668,106683,28378364,7239668,15.68,6786.15,25.51,25.51,11239982538,26.71,26.71,11239982538
온코크로스,382150,23,13890,2,10,0.07,3102970,10427820,11896437,3102970,0.07,29.76,26.08,26.08,43020912910,26.04,26.04,43020912910
일신바이오,068330,24,1585,2,300,23.35,11736569,1162721,44216140,11736569,23.35,1009.41,26.54,26.54,17847078803,25.47,25.47,17847078803
오리엔트정공,065500,25,7460,2,480,6.88,7913068,2587787,31742912,7913068,6.88,305.79,24.93,24.93,59611019125,25.17,25.17,59611019125
셀리드,299660,26,9160,2,370,4.21,5272602,26261116,21102977,5272602,4.21,20.08,24.99,24.99,47522703255,24.58,24.58,47522703255
비큐AI,148780,27,1565,5,-58,-3.57,7535798,46448280,31445725,7535798,-3.57,16.22,23.96,23.96,12074404215,24.54,24.54,12074404215
SOL 미국원자력SMR,0051G0,28,11790,2,170,1.46,655364,1952129,2750000,655364,1.46,33.57,23.83,23.83,7734546074,23.86,23.86,7734546074
RISE 팔란티어고정테크100,0047R0,29,10770,2,180,1.70,281026,524779,1200000,281026,1.70,53.55,23.42,23.42,3028760686,23.44,23.44,3028760686
KODEX 200선물인버스2X,252670,30,1881,5,-68,-3.49,150938506,246978576,655200000,150938506,-3.49,61.11,23.04,23.04,286850462942,23.28,23.28,286850462942
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3195 2 1195 59.75 76727763 0 5620000 76727763 59.75 0.00 1365.26 1365.26 246236332569 1371.34 1371.34 246236332569
3 RISE 테슬라고정테크100 0047P0 2 11135 2 145 1.32 1807311 1227570 1150000 1807311 1.32 147.23 157.16 157.16 20157888775 157.42 157.42 20157888775
4 TIGER 지주회사 307520 3 12910 2 610 4.96 785435 570448 1100000 785435 4.96 137.69 71.40 71.40 10063286438 70.86 70.86 10063286438
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17540 5 -940 -5.09 642240 182971 1000000 642240 -5.09 351.01 64.22 64.22 11392144455 64.95 64.95 11392144455
6 에코플라스틱 038110 5 3190 2 360 12.72 24673734 681385 41169370 24673734 12.72 3621.12 59.93 59.93 80580451763 61.36 61.36 80580451763
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17610 5 -885 -4.79 596967 112178 1000000 596967 -4.79 532.16 59.70 59.70 10576614290 60.06 60.06 10576614290
8 상지건설 042940 7 23050 2 3160 15.89 3955023 2968147 6828712 3955023 15.89 133.25 57.92 57.92 91524076175 58.15 58.15 91524076175
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19615 2 1075 5.80 462260 428733 1000000 462260 5.80 107.82 46.23 46.23 9024737640 46.01 46.01 9024737640
10 형지글로벌 308100 9 5200 2 440 9.24 3854038 709215 10073629 3854038 9.24 543.42 38.26 38.26 20507258985 39.15 39.15 20507258985
11 형지I&C 011080 10 1884 2 104 5.84 12091613 5729985 31541686 12091613 5.84 211.02 38.34 38.34 23154693277 38.96 38.96 23154693277
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19595 2 1055 5.69 385845 217937 1000000 385845 5.69 177.04 38.58 38.58 7496620505 38.26 38.26 7496620505
13 한진칼우 18064K 12 49200 5 -1300 -2.57 189597 653069 536766 189597 -2.57 29.03 35.32 35.32 9614766675 36.41 36.41 9614766675
14 빛과전자 069540 13 1318 2 64 5.10 15192341 21704468 46121066 15192341 5.10 70.00 32.94 32.94 20603498321 33.89 33.89 20603498321
15 PLUS 글로벌원자력밸류체인 0007G0 14 10320 5 -5 -0.05 334036 417878 1000000 334036 -0.05 79.94 33.40 33.40 3455539708 33.48 33.48 3455539708
16 자이글 234920 15 4975 2 240 5.07 4270531 2341260 13530910 4270531 5.07 182.40 31.56 31.56 22352758488 33.21 33.21 22352758488
17 진영 285800 16 2540 2 335 15.19 5593577 88142 17477270 5593577 15.19 6346.10 32.00 32.00 14608991514 32.91 32.91 14608991514
18 이스트에이드 239340 17 2510 2 140 5.91 7965913 1667946 26979634 7965913 5.91 477.59 29.53 29.53 21071478809 31.12 31.12 21071478809
19 대보마그네틱 290670 18 18090 5 -30 -0.17 2273986 4545344 7857660 2273986 -0.17 50.03 28.94 28.94 42432770775 29.85 29.85 42432770775
20 모티브링크 463480 19 11280 2 1020 9.94 3554012 122128 12390358 3554012 9.94 2910.07 28.68 28.68 40922074805 29.28 29.28 40922074805
21 플루토스 019570 20 357 2 10 2.88 17822368 46727664 65310042 17822368 2.88 38.14 27.29 27.29 6664577961 28.58 28.58 6664577961
22 PLUS 차이나AI테크TOP10 0047N0 21 9895 2 115 1.18 218416 306282 800000 218416 1.18 71.31 27.30 27.30 2147363848 27.13 27.13 2147363848
23 세림B&G 340440 22 1483 2 201 15.68 7239668 106683 28378364 7239668 15.68 6786.15 25.51 25.51 11239982538 26.71 26.71 11239982538
24 온코크로스 382150 23 13890 2 10 0.07 3102970 10427820 11896437 3102970 0.07 29.76 26.08 26.08 43020912910 26.04 26.04 43020912910
25 일신바이오 068330 24 1585 2 300 23.35 11736569 1162721 44216140 11736569 23.35 1009.41 26.54 26.54 17847078803 25.47 25.47 17847078803
26 오리엔트정공 065500 25 7460 2 480 6.88 7913068 2587787 31742912 7913068 6.88 305.79 24.93 24.93 59611019125 25.17 25.17 59611019125
27 셀리드 299660 26 9160 2 370 4.21 5272602 26261116 21102977 5272602 4.21 20.08 24.99 24.99 47522703255 24.58 24.58 47522703255
28 비큐AI 148780 27 1565 5 -58 -3.57 7535798 46448280 31445725 7535798 -3.57 16.22 23.96 23.96 12074404215 24.54 24.54 12074404215
29 SOL 미국원자력SMR 0051G0 28 11790 2 170 1.46 655364 1952129 2750000 655364 1.46 33.57 23.83 23.83 7734546074 23.86 23.86 7734546074
30 RISE 팔란티어고정테크100 0047R0 29 10770 2 180 1.70 281026 524779 1200000 281026 1.70 53.55 23.42 23.42 3028760686 23.44 23.44 3028760686
31 KODEX 200선물인버스2X 252670 30 1881 5 -68 -3.49 150938506 246978576 655200000 150938506 -3.49 61.11 23.04 23.04 286850462942 23.28 23.28 286850462942

31
top30/20250529/top30-atvtr-20250529-121002.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
신한제16호스팩,496070,1,3180,2,1180,59.00,77013080,0,5620000,77013080,59.00,0.00,1370.34,1370.34,247147729345,1382.91,1382.91,247147729345
RISE 테슬라고정테크100,0047P0,2,11135,2,145,1.32,1813070,1227570,1150000,1813070,1.32,147.70,157.66,157.66,20222015240,157.92,157.92,20222015240
TIGER 지주회사,307520,3,12890,2,590,4.80,805388,570448,1100000,805388,4.80,141.19,73.22,73.22,10320614263,72.79,72.79,10320614263
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17540,5,-940,-5.09,642240,182971,1000000,642240,-5.09,351.01,64.22,64.22,11392144455,64.95,64.95,11392144455
에코플라스틱,038110,5,3180,2,350,12.37,24794911,681385,41169370,24794911,12.37,3638.90,60.23,60.23,80966832513,61.85,61.85,80966832513
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17655,5,-840,-4.54,596971,112178,1000000,596971,-4.54,532.16,59.70,59.70,10576684860,59.91,59.91,10576684860
상지건설,042940,7,23500,2,3610,18.15,4054640,2968147,6828712,4054640,18.15,136.61,59.38,59.38,93870566475,58.50,58.50,93870566475
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19615,2,1075,5.80,462260,428733,1000000,462260,5.80,107.82,46.23,46.23,9024737640,46.01,46.01,9024737640
형지글로벌,308100,9,5220,2,460,9.66,3888807,709215,10073629,3888807,9.66,548.33,38.60,38.60,20688975425,39.34,39.34,20688975425
형지I&C,011080,10,1891,2,111,6.24,12188494,5729985,31541686,12188494,6.24,212.71,38.64,38.64,23338321063,39.13,39.13,23338321063
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19560,2,1020,5.50,386123,217937,1000000,386123,5.50,177.17,38.61,38.61,7502066480,38.35,38.35,7502066480
한진칼우,18064K,12,49000,5,-1500,-2.97,192323,653069,536766,192323,-2.97,29.45,35.83,35.83,9748872775,37.07,37.07,9748872775
빛과전자,069540,13,1318,2,64,5.10,15235170,21704468,46121066,15235170,5.10,70.19,33.03,33.03,20659917294,33.99,33.99,20659917294
PLUS 글로벌원자력밸류체인,0007G0,14,10310,5,-15,-0.15,336353,417878,1000000,336353,-0.15,80.49,33.64,33.64,3479429908,33.75,33.75,3479429908
자이글,234920,15,4960,2,225,4.75,4296858,2341260,13530910,4296858,4.75,183.53,31.76,31.76,22482429252,33.50,33.50,22482429252
진영,285800,16,2515,2,310,14.06,5635023,88142,17477270,5635023,14.06,6393.12,32.24,32.24,14713618205,33.47,33.47,14713618205
이스트에이드,239340,17,2505,2,135,5.70,8042729,1667946,26979634,8042729,5.70,482.19,29.81,29.81,21263119846,31.46,31.46,21263119846
대보마그네틱,290670,18,18100,5,-20,-0.11,2304258,4545344,7857660,2304258,-0.11,50.69,29.32,29.32,42983345410,30.22,30.22,42983345410
온코크로스,382150,19,13870,5,-10,-0.07,3587916,10427820,11896437,3587916,-0.07,34.41,30.16,30.16,49846615090,30.21,30.21,49846615090
모티브링크,463480,20,11250,2,990,9.65,3573919,122128,12390358,3573919,9.65,2926.37,28.84,28.84,41145941115,29.52,29.52,41145941115
플루토스,019570,21,356,2,9,2.59,18341057,46727664,65310042,18341057,2.59,39.25,28.08,28.08,6849347567,29.46,29.46,6849347567
일신바이오,068330,22,1542,2,257,20.00,12928207,1162721,44216140,12928207,20.00,1111.89,29.24,29.24,19711023149,28.91,28.91,19711023149
PLUS 차이나AI테크TOP10,0047N0,23,9865,2,85,0.87,224461,306282,800000,224461,0.87,73.29,28.06,28.06,2207105053,27.97,27.97,2207105053
셀리드,299660,24,9190,2,400,4.55,5784273,26261116,21102977,5784273,4.55,22.03,27.41,27.41,52278393670,26.96,26.96,52278393670
세림B&G,340440,25,1480,2,198,15.44,7259065,106683,28378364,7259065,15.44,6804.33,25.58,25.58,11268582404,26.83,26.83,11268582404
오리엔트정공,065500,26,7520,2,540,7.74,7985475,2587787,31742912,7985475,7.74,308.58,25.16,25.16,60156116630,25.20,25.20,60156116630
비큐AI,148780,27,1568,5,-55,-3.39,7585783,46448280,31445725,7585783,-3.39,16.33,24.12,24.12,12152716274,24.65,24.65,12152716274
SOL 미국원자력SMR,0051G0,28,11795,2,175,1.51,665253,1952129,2750000,665253,1.51,34.08,24.19,24.19,7851173344,24.20,24.20,7851173344
KODEX 200선물인버스2X,252670,29,1882,5,-67,-3.44,155204833,246978576,655200000,155204833,-3.44,62.84,23.69,23.69,294872805430,23.91,23.91,294872805430
RISE 팔란티어고정테크100,0047R0,30,10775,2,185,1.75,282490,524779,1200000,282490,1.75,53.83,23.54,23.54,3044530286,23.55,23.55,3044530286
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3180 2 1180 59.00 77013080 0 5620000 77013080 59.00 0.00 1370.34 1370.34 247147729345 1382.91 1382.91 247147729345
3 RISE 테슬라고정테크100 0047P0 2 11135 2 145 1.32 1813070 1227570 1150000 1813070 1.32 147.70 157.66 157.66 20222015240 157.92 157.92 20222015240
4 TIGER 지주회사 307520 3 12890 2 590 4.80 805388 570448 1100000 805388 4.80 141.19 73.22 73.22 10320614263 72.79 72.79 10320614263
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17540 5 -940 -5.09 642240 182971 1000000 642240 -5.09 351.01 64.22 64.22 11392144455 64.95 64.95 11392144455
6 에코플라스틱 038110 5 3180 2 350 12.37 24794911 681385 41169370 24794911 12.37 3638.90 60.23 60.23 80966832513 61.85 61.85 80966832513
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17655 5 -840 -4.54 596971 112178 1000000 596971 -4.54 532.16 59.70 59.70 10576684860 59.91 59.91 10576684860
8 상지건설 042940 7 23500 2 3610 18.15 4054640 2968147 6828712 4054640 18.15 136.61 59.38 59.38 93870566475 58.50 58.50 93870566475
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19615 2 1075 5.80 462260 428733 1000000 462260 5.80 107.82 46.23 46.23 9024737640 46.01 46.01 9024737640
10 형지글로벌 308100 9 5220 2 460 9.66 3888807 709215 10073629 3888807 9.66 548.33 38.60 38.60 20688975425 39.34 39.34 20688975425
11 형지I&C 011080 10 1891 2 111 6.24 12188494 5729985 31541686 12188494 6.24 212.71 38.64 38.64 23338321063 39.13 39.13 23338321063
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19560 2 1020 5.50 386123 217937 1000000 386123 5.50 177.17 38.61 38.61 7502066480 38.35 38.35 7502066480
13 한진칼우 18064K 12 49000 5 -1500 -2.97 192323 653069 536766 192323 -2.97 29.45 35.83 35.83 9748872775 37.07 37.07 9748872775
14 빛과전자 069540 13 1318 2 64 5.10 15235170 21704468 46121066 15235170 5.10 70.19 33.03 33.03 20659917294 33.99 33.99 20659917294
15 PLUS 글로벌원자력밸류체인 0007G0 14 10310 5 -15 -0.15 336353 417878 1000000 336353 -0.15 80.49 33.64 33.64 3479429908 33.75 33.75 3479429908
16 자이글 234920 15 4960 2 225 4.75 4296858 2341260 13530910 4296858 4.75 183.53 31.76 31.76 22482429252 33.50 33.50 22482429252
17 진영 285800 16 2515 2 310 14.06 5635023 88142 17477270 5635023 14.06 6393.12 32.24 32.24 14713618205 33.47 33.47 14713618205
18 이스트에이드 239340 17 2505 2 135 5.70 8042729 1667946 26979634 8042729 5.70 482.19 29.81 29.81 21263119846 31.46 31.46 21263119846
19 대보마그네틱 290670 18 18100 5 -20 -0.11 2304258 4545344 7857660 2304258 -0.11 50.69 29.32 29.32 42983345410 30.22 30.22 42983345410
20 온코크로스 382150 19 13870 5 -10 -0.07 3587916 10427820 11896437 3587916 -0.07 34.41 30.16 30.16 49846615090 30.21 30.21 49846615090
21 모티브링크 463480 20 11250 2 990 9.65 3573919 122128 12390358 3573919 9.65 2926.37 28.84 28.84 41145941115 29.52 29.52 41145941115
22 플루토스 019570 21 356 2 9 2.59 18341057 46727664 65310042 18341057 2.59 39.25 28.08 28.08 6849347567 29.46 29.46 6849347567
23 일신바이오 068330 22 1542 2 257 20.00 12928207 1162721 44216140 12928207 20.00 1111.89 29.24 29.24 19711023149 28.91 28.91 19711023149
24 PLUS 차이나AI테크TOP10 0047N0 23 9865 2 85 0.87 224461 306282 800000 224461 0.87 73.29 28.06 28.06 2207105053 27.97 27.97 2207105053
25 셀리드 299660 24 9190 2 400 4.55 5784273 26261116 21102977 5784273 4.55 22.03 27.41 27.41 52278393670 26.96 26.96 52278393670
26 세림B&G 340440 25 1480 2 198 15.44 7259065 106683 28378364 7259065 15.44 6804.33 25.58 25.58 11268582404 26.83 26.83 11268582404
27 오리엔트정공 065500 26 7520 2 540 7.74 7985475 2587787 31742912 7985475 7.74 308.58 25.16 25.16 60156116630 25.20 25.20 60156116630
28 비큐AI 148780 27 1568 5 -55 -3.39 7585783 46448280 31445725 7585783 -3.39 16.33 24.12 24.12 12152716274 24.65 24.65 12152716274
29 SOL 미국원자력SMR 0051G0 28 11795 2 175 1.51 665253 1952129 2750000 665253 1.51 34.08 24.19 24.19 7851173344 24.20 24.20 7851173344
30 KODEX 200선물인버스2X 252670 29 1882 5 -67 -3.44 155204833 246978576 655200000 155204833 -3.44 62.84 23.69 23.69 294872805430 23.91 23.91 294872805430
31 RISE 팔란티어고정테크100 0047R0 30 10775 2 185 1.75 282490 524779 1200000 282490 1.75 53.83 23.54 23.54 3044530286 23.55 23.55 3044530286

31
top30/20250529/top30-atvtr-20250529-122002.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
신한제16호스팩,496070,1,3105,2,1105,55.25,77863911,0,5620000,77863911,55.25,0.00,1385.48,1385.48,249803724744,1431.53,1431.53,249803724744
RISE 테슬라고정테크100,0047P0,2,11135,2,145,1.32,1813103,1227570,1150000,1813103,1.32,147.70,157.66,157.66,20222382695,157.92,157.92,20222382695
TIGER 지주회사,307520,3,12870,2,570,4.63,811849,570448,1100000,811849,4.63,142.32,73.80,73.80,10403802753,73.49,73.49,10403802753
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17585,5,-895,-4.84,642291,182971,1000000,642291,-4.84,351.03,64.23,64.23,11393041305,64.79,64.79,11393041305
에코플라스틱,038110,5,3195,2,365,12.90,24910606,681385,41169370,24910606,12.90,3655.88,60.51,60.51,81335605124,61.84,61.84,81335605124
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17640,5,-855,-4.62,601062,112178,1000000,601062,-4.62,535.81,60.11,60.11,10648901685,60.37,60.37,10648901685
상지건설,042940,7,23350,2,3460,17.40,4093098,2968147,6828712,4093098,17.40,137.90,59.94,59.94,94772574500,59.44,59.44,94772574500
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19635,2,1095,5.91,466374,428733,1000000,466374,5.91,108.78,46.64,46.64,9105403755,46.37,46.37,9105403755
형지글로벌,308100,9,5210,2,450,9.45,3904816,709215,10073629,3904816,9.45,550.58,38.76,38.76,20772464205,39.58,39.58,20772464205
형지I&C,011080,10,1890,2,110,6.18,12228752,5729985,31541686,12228752,6.18,213.42,38.77,38.77,23414377102,39.28,39.28,23414377102
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19625,2,1085,5.85,388140,217937,1000000,388140,5.85,178.10,38.81,38.81,7541644090,38.43,38.43,7541644090
한진칼우,18064K,12,49000,5,-1500,-2.97,193750,653069,536766,193750,-2.97,29.67,36.10,36.10,9818573325,37.33,37.33,9818573325
빛과전자,069540,13,1305,2,51,4.07,15378809,21704468,46121066,15378809,4.07,70.86,33.34,33.34,20848122896,34.64,34.64,20848122896
진영,285800,14,2505,2,300,13.61,5726506,88142,17477270,5726506,13.61,6496.91,32.77,32.77,14942972131,34.13,34.13,14942972131
PLUS 글로벌원자력밸류체인,0007G0,15,10310,5,-15,-0.15,338160,417878,1000000,338160,-0.15,80.92,33.82,33.82,3498053690,33.93,33.93,3498053690
자이글,234920,16,4920,2,185,3.91,4314638,2341260,13530910,4314638,3.91,184.29,31.89,31.89,22569804792,33.90,33.90,22569804792
이스트에이드,239340,17,2485,2,115,4.85,8094909,1667946,26979634,8094909,4.85,485.32,30.00,30.00,21393122457,31.91,31.91,21393122457
온코크로스,382150,18,13770,5,-110,-0.79,3675864,10427820,11896437,3675864,-0.79,35.25,30.90,30.90,51061886035,31.17,31.17,51061886035
일신바이오,068330,19,1517,2,232,18.05,13550159,1162721,44216140,13550159,18.05,1165.38,30.65,30.65,20662714019,30.80,30.80,20662714019
대보마그네틱,290670,20,18620,2,500,2.76,2409279,4545344,7857660,2409279,2.76,53.01,30.66,30.66,44936091725,30.71,30.71,44936091725
플루토스,019570,21,364,2,17,4.90,19375513,46727664,65310042,19375513,4.90,41.46,29.67,29.67,7226279390,30.40,30.40,7226279390
모티브링크,463480,22,11250,2,990,9.65,3583094,122128,12390358,3583094,9.65,2933.88,28.92,28.92,41249231185,29.59,29.59,41249231185
우듬지팜,403490,23,1994,2,287,16.81,13858896,895138,45212464,13858896,16.81,1548.24,30.65,30.65,25915517776,28.75,28.75,25915517776
PLUS 차이나AI테크TOP10,0047N0,24,9860,2,80,0.82,230143,306282,800000,230143,0.82,75.14,28.77,28.77,2263133863,28.69,28.69,2263133863
셀리드,299660,25,9220,2,430,4.89,6061302,26261116,21102977,6061302,4.89,23.08,28.72,28.72,54839675505,28.19,28.19,54839675505
세림B&G,340440,26,1475,2,193,15.05,7284329,106683,28378364,7284329,15.05,6828.01,25.67,25.67,11305758078,27.01,27.01,11305758078
오리엔트정공,065500,27,7520,2,540,7.74,8023777,2587787,31742912,8023777,7.74,310.06,25.28,25.28,60444084385,25.32,25.32,60444084385
비큐AI,148780,28,1559,5,-64,-3.94,7623631,46448280,31445725,7623631,-3.94,16.41,24.24,24.24,12211827003,24.91,24.91,12211827003
SOL 미국원자력SMR,0051G0,29,11805,2,185,1.59,678808,1952129,2750000,678808,1.59,34.77,24.68,24.68,8011066111,24.68,24.68,8011066111
KODEX 200선물인버스2X,252670,30,1884,5,-65,-3.34,158274835,246978576,655200000,158274835,-3.34,64.08,24.16,24.16,300652384549,24.36,24.36,300652384549
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3105 2 1105 55.25 77863911 0 5620000 77863911 55.25 0.00 1385.48 1385.48 249803724744 1431.53 1431.53 249803724744
3 RISE 테슬라고정테크100 0047P0 2 11135 2 145 1.32 1813103 1227570 1150000 1813103 1.32 147.70 157.66 157.66 20222382695 157.92 157.92 20222382695
4 TIGER 지주회사 307520 3 12870 2 570 4.63 811849 570448 1100000 811849 4.63 142.32 73.80 73.80 10403802753 73.49 73.49 10403802753
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17585 5 -895 -4.84 642291 182971 1000000 642291 -4.84 351.03 64.23 64.23 11393041305 64.79 64.79 11393041305
6 에코플라스틱 038110 5 3195 2 365 12.90 24910606 681385 41169370 24910606 12.90 3655.88 60.51 60.51 81335605124 61.84 61.84 81335605124
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17640 5 -855 -4.62 601062 112178 1000000 601062 -4.62 535.81 60.11 60.11 10648901685 60.37 60.37 10648901685
8 상지건설 042940 7 23350 2 3460 17.40 4093098 2968147 6828712 4093098 17.40 137.90 59.94 59.94 94772574500 59.44 59.44 94772574500
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19635 2 1095 5.91 466374 428733 1000000 466374 5.91 108.78 46.64 46.64 9105403755 46.37 46.37 9105403755
10 형지글로벌 308100 9 5210 2 450 9.45 3904816 709215 10073629 3904816 9.45 550.58 38.76 38.76 20772464205 39.58 39.58 20772464205
11 형지I&C 011080 10 1890 2 110 6.18 12228752 5729985 31541686 12228752 6.18 213.42 38.77 38.77 23414377102 39.28 39.28 23414377102
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19625 2 1085 5.85 388140 217937 1000000 388140 5.85 178.10 38.81 38.81 7541644090 38.43 38.43 7541644090
13 한진칼우 18064K 12 49000 5 -1500 -2.97 193750 653069 536766 193750 -2.97 29.67 36.10 36.10 9818573325 37.33 37.33 9818573325
14 빛과전자 069540 13 1305 2 51 4.07 15378809 21704468 46121066 15378809 4.07 70.86 33.34 33.34 20848122896 34.64 34.64 20848122896
15 진영 285800 14 2505 2 300 13.61 5726506 88142 17477270 5726506 13.61 6496.91 32.77 32.77 14942972131 34.13 34.13 14942972131
16 PLUS 글로벌원자력밸류체인 0007G0 15 10310 5 -15 -0.15 338160 417878 1000000 338160 -0.15 80.92 33.82 33.82 3498053690 33.93 33.93 3498053690
17 자이글 234920 16 4920 2 185 3.91 4314638 2341260 13530910 4314638 3.91 184.29 31.89 31.89 22569804792 33.90 33.90 22569804792
18 이스트에이드 239340 17 2485 2 115 4.85 8094909 1667946 26979634 8094909 4.85 485.32 30.00 30.00 21393122457 31.91 31.91 21393122457
19 온코크로스 382150 18 13770 5 -110 -0.79 3675864 10427820 11896437 3675864 -0.79 35.25 30.90 30.90 51061886035 31.17 31.17 51061886035
20 일신바이오 068330 19 1517 2 232 18.05 13550159 1162721 44216140 13550159 18.05 1165.38 30.65 30.65 20662714019 30.80 30.80 20662714019
21 대보마그네틱 290670 20 18620 2 500 2.76 2409279 4545344 7857660 2409279 2.76 53.01 30.66 30.66 44936091725 30.71 30.71 44936091725
22 플루토스 019570 21 364 2 17 4.90 19375513 46727664 65310042 19375513 4.90 41.46 29.67 29.67 7226279390 30.40 30.40 7226279390
23 모티브링크 463480 22 11250 2 990 9.65 3583094 122128 12390358 3583094 9.65 2933.88 28.92 28.92 41249231185 29.59 29.59 41249231185
24 우듬지팜 403490 23 1994 2 287 16.81 13858896 895138 45212464 13858896 16.81 1548.24 30.65 30.65 25915517776 28.75 28.75 25915517776
25 PLUS 차이나AI테크TOP10 0047N0 24 9860 2 80 0.82 230143 306282 800000 230143 0.82 75.14 28.77 28.77 2263133863 28.69 28.69 2263133863
26 셀리드 299660 25 9220 2 430 4.89 6061302 26261116 21102977 6061302 4.89 23.08 28.72 28.72 54839675505 28.19 28.19 54839675505
27 세림B&G 340440 26 1475 2 193 15.05 7284329 106683 28378364 7284329 15.05 6828.01 25.67 25.67 11305758078 27.01 27.01 11305758078
28 오리엔트정공 065500 27 7520 2 540 7.74 8023777 2587787 31742912 8023777 7.74 310.06 25.28 25.28 60444084385 25.32 25.32 60444084385
29 비큐AI 148780 28 1559 5 -64 -3.94 7623631 46448280 31445725 7623631 -3.94 16.41 24.24 24.24 12211827003 24.91 24.91 12211827003
30 SOL 미국원자력SMR 0051G0 29 11805 2 185 1.59 678808 1952129 2750000 678808 1.59 34.77 24.68 24.68 8011066111 24.68 24.68 8011066111
31 KODEX 200선물인버스2X 252670 30 1884 5 -65 -3.34 158274835 246978576 655200000 158274835 -3.34 64.08 24.16 24.16 300652384549 24.36 24.36 300652384549

31
top30/20250529/top30-atvtr-20250529-123002.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
신한제16호스팩,496070,1,2945,2,945,47.25,78989757,0,5620000,78989757,47.25,0.00,1405.51,1405.51,253200868173,1529.83,1529.83,253200868173
RISE 테슬라고정테크100,0047P0,2,11135,2,145,1.32,1813103,1227570,1150000,1813103,1.32,147.70,157.66,157.66,20222382695,157.92,157.92,20222382695
TIGER 지주회사,307520,3,12875,2,575,4.67,822887,570448,1100000,822887,4.67,144.25,74.81,74.81,10545856143,74.46,74.46,10545856143
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17585,5,-895,-4.84,642291,182971,1000000,642291,-4.84,351.03,64.23,64.23,11393041305,64.79,64.79,11393041305
에코플라스틱,038110,5,3205,2,375,13.25,25213156,681385,41169370,25213156,13.25,3700.28,61.24,61.24,82309727380,62.38,62.38,82309727380
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,17620,5,-875,-4.73,601065,112178,1000000,601065,-4.73,535.81,60.11,60.11,10648954545,60.44,60.44,10648954545
상지건설,042940,7,23550,2,3660,18.40,4128622,2968147,6828712,4128622,18.40,139.10,60.46,60.46,95609329625,59.45,59.45,95609329625
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19635,2,1095,5.91,466374,428733,1000000,466374,5.91,108.78,46.64,46.64,9105403755,46.37,46.37,9105403755
형지글로벌,308100,9,5200,2,440,9.24,3928823,709215,10073629,3928823,9.24,553.97,39.00,39.00,20897692985,39.89,39.89,20897692985
형지I&C,011080,10,1887,2,107,6.01,12263657,5729985,31541686,12263657,6.01,214.03,38.88,38.88,23480221107,39.45,39.45,23480221107
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,19600,2,1060,5.72,388408,217937,1000000,388408,5.72,178.22,38.84,38.84,7546899560,38.50,38.50,7546899560
우듬지팜,403490,12,1957,2,250,14.65,17866998,895138,45212464,17866998,14.65,1996.00,39.52,39.52,33832030747,38.24,38.24,33832030747
한진칼우,18064K,13,49650,5,-850,-1.68,195199,653069,536766,195199,-1.68,29.89,36.37,36.37,9889896125,37.11,37.11,9889896125
빛과전자,069540,14,1309,2,55,4.39,15499819,21704468,46121066,15499819,4.39,71.41,33.61,33.61,21006237538,34.79,34.79,21006237538
진영,285800,15,2500,2,295,13.38,5765716,88142,17477270,5765716,13.38,6541.40,32.99,32.99,15040949621,34.42,34.42,15040949621
PLUS 글로벌원자력밸류체인,0007G0,16,10310,5,-15,-0.15,339570,417878,1000000,339570,-0.15,81.26,33.96,33.96,3512589980,34.07,34.07,3512589980
자이글,234920,17,4935,2,200,4.22,4332145,2341260,13530910,4332145,4.22,185.03,32.02,32.02,22656103037,33.93,33.93,22656103037
대보마그네틱,290670,18,18170,2,50,0.28,2500017,4545344,7857660,2500017,0.28,55.00,31.82,31.82,46608141480,32.64,32.64,46608141480
일신바이오,068330,19,1502,2,217,16.89,14199766,1162721,44216140,14199766,16.89,1221.25,32.11,32.11,21649257751,32.60,32.60,21649257751
이스트에이드,239340,20,2480,2,110,4.64,8120804,1667946,26979634,8120804,4.64,486.87,30.10,30.10,21457632019,32.07,32.07,21457632019
온코크로스,382150,21,13680,5,-200,-1.44,3749169,10427820,11896437,3749169,-1.44,35.95,31.52,31.52,52067266465,31.99,31.99,52067266465
PLUS 차이나AI테크TOP10,0047N0,22,9895,2,115,1.18,254377,306282,800000,254377,1.18,83.05,31.80,31.80,2502878963,31.62,31.62,2502878963
플루토스,019570,23,359,2,12,3.46,19787048,46727664,65310042,19787048,3.46,42.35,30.30,30.30,7374431013,31.45,31.45,7374431013
모티브링크,463480,24,11200,2,940,9.16,3600094,122128,12390358,3600094,9.16,2947.80,29.06,29.06,41440016915,29.86,29.86,41440016915
셀리드,299660,25,9260,2,470,5.35,6291640,26261116,21102977,6291640,5.35,23.96,29.81,29.81,56976428530,29.16,29.16,56976428530
세림B&G,340440,26,1474,2,192,14.98,7320662,106683,28378364,7320662,14.98,6862.07,25.80,25.80,11359562975,27.16,27.16,11359562975
SOL 미국원자력SMR,0051G0,27,11810,2,190,1.64,702634,1952129,2750000,702634,1.64,35.99,25.55,25.55,8292417591,25.53,25.53,8292417591
오리엔트정공,065500,28,7510,2,530,7.59,8062071,2587787,31742912,8062071,7.59,311.54,25.40,25.40,60731579085,25.48,25.48,60731579085
비큐AI,148780,29,1556,5,-67,-4.13,7660334,46448280,31445725,7660334,-4.13,16.49,24.36,24.36,12268982899,25.07,25.07,12268982899
KODEX 200선물인버스2X,252670,30,1877,5,-72,-3.69,162215879,246978576,655200000,162215879,-3.69,65.68,24.76,24.76,308063942796,25.05,25.05,308063942796
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2945 2 945 47.25 78989757 0 5620000 78989757 47.25 0.00 1405.51 1405.51 253200868173 1529.83 1529.83 253200868173
3 RISE 테슬라고정테크100 0047P0 2 11135 2 145 1.32 1813103 1227570 1150000 1813103 1.32 147.70 157.66 157.66 20222382695 157.92 157.92 20222382695
4 TIGER 지주회사 307520 3 12875 2 575 4.67 822887 570448 1100000 822887 4.67 144.25 74.81 74.81 10545856143 74.46 74.46 10545856143
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17585 5 -895 -4.84 642291 182971 1000000 642291 -4.84 351.03 64.23 64.23 11393041305 64.79 64.79 11393041305
6 에코플라스틱 038110 5 3205 2 375 13.25 25213156 681385 41169370 25213156 13.25 3700.28 61.24 61.24 82309727380 62.38 62.38 82309727380
7 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 6 17620 5 -875 -4.73 601065 112178 1000000 601065 -4.73 535.81 60.11 60.11 10648954545 60.44 60.44 10648954545
8 상지건설 042940 7 23550 2 3660 18.40 4128622 2968147 6828712 4128622 18.40 139.10 60.46 60.46 95609329625 59.45 59.45 95609329625
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19635 2 1095 5.91 466374 428733 1000000 466374 5.91 108.78 46.64 46.64 9105403755 46.37 46.37 9105403755
10 형지글로벌 308100 9 5200 2 440 9.24 3928823 709215 10073629 3928823 9.24 553.97 39.00 39.00 20897692985 39.89 39.89 20897692985
11 형지I&C 011080 10 1887 2 107 6.01 12263657 5729985 31541686 12263657 6.01 214.03 38.88 38.88 23480221107 39.45 39.45 23480221107
12 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 11 19600 2 1060 5.72 388408 217937 1000000 388408 5.72 178.22 38.84 38.84 7546899560 38.50 38.50 7546899560
13 우듬지팜 403490 12 1957 2 250 14.65 17866998 895138 45212464 17866998 14.65 1996.00 39.52 39.52 33832030747 38.24 38.24 33832030747
14 한진칼우 18064K 13 49650 5 -850 -1.68 195199 653069 536766 195199 -1.68 29.89 36.37 36.37 9889896125 37.11 37.11 9889896125
15 빛과전자 069540 14 1309 2 55 4.39 15499819 21704468 46121066 15499819 4.39 71.41 33.61 33.61 21006237538 34.79 34.79 21006237538
16 진영 285800 15 2500 2 295 13.38 5765716 88142 17477270 5765716 13.38 6541.40 32.99 32.99 15040949621 34.42 34.42 15040949621
17 PLUS 글로벌원자력밸류체인 0007G0 16 10310 5 -15 -0.15 339570 417878 1000000 339570 -0.15 81.26 33.96 33.96 3512589980 34.07 34.07 3512589980
18 자이글 234920 17 4935 2 200 4.22 4332145 2341260 13530910 4332145 4.22 185.03 32.02 32.02 22656103037 33.93 33.93 22656103037
19 대보마그네틱 290670 18 18170 2 50 0.28 2500017 4545344 7857660 2500017 0.28 55.00 31.82 31.82 46608141480 32.64 32.64 46608141480
20 일신바이오 068330 19 1502 2 217 16.89 14199766 1162721 44216140 14199766 16.89 1221.25 32.11 32.11 21649257751 32.60 32.60 21649257751
21 이스트에이드 239340 20 2480 2 110 4.64 8120804 1667946 26979634 8120804 4.64 486.87 30.10 30.10 21457632019 32.07 32.07 21457632019
22 온코크로스 382150 21 13680 5 -200 -1.44 3749169 10427820 11896437 3749169 -1.44 35.95 31.52 31.52 52067266465 31.99 31.99 52067266465
23 PLUS 차이나AI테크TOP10 0047N0 22 9895 2 115 1.18 254377 306282 800000 254377 1.18 83.05 31.80 31.80 2502878963 31.62 31.62 2502878963
24 플루토스 019570 23 359 2 12 3.46 19787048 46727664 65310042 19787048 3.46 42.35 30.30 30.30 7374431013 31.45 31.45 7374431013
25 모티브링크 463480 24 11200 2 940 9.16 3600094 122128 12390358 3600094 9.16 2947.80 29.06 29.06 41440016915 29.86 29.86 41440016915
26 셀리드 299660 25 9260 2 470 5.35 6291640 26261116 21102977 6291640 5.35 23.96 29.81 29.81 56976428530 29.16 29.16 56976428530
27 세림B&G 340440 26 1474 2 192 14.98 7320662 106683 28378364 7320662 14.98 6862.07 25.80 25.80 11359562975 27.16 27.16 11359562975
28 SOL 미국원자력SMR 0051G0 27 11810 2 190 1.64 702634 1952129 2750000 702634 1.64 35.99 25.55 25.55 8292417591 25.53 25.53 8292417591
29 오리엔트정공 065500 28 7510 2 530 7.59 8062071 2587787 31742912 8062071 7.59 311.54 25.40 25.40 60731579085 25.48 25.48 60731579085
30 비큐AI 148780 29 1556 5 -67 -4.13 7660334 46448280 31445725 7660334 -4.13 16.49 24.36 24.36 12268982899 25.07 25.07 12268982899
31 KODEX 200선물인버스2X 252670 30 1877 5 -72 -3.69 162215879 246978576 655200000 162215879 -3.69 65.68 24.76 24.76 308063942796 25.05 25.05 308063942796

31
top30/20250529/top30-atvtr-20250529-124002.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
신한제16호스팩,496070,1,3070,2,1070,53.50,80646489,0,5620000,80646489,53.50,0.00,1434.99,1434.99,258212507742,1496.59,1496.59,258212507742
RISE 테슬라고정테크100,0047P0,2,11140,2,150,1.36,1813126,1227570,1150000,1813126,1.36,147.70,157.66,157.66,20222638915,157.85,157.85,20222638915
TIGER 지주회사,307520,3,12895,2,595,4.84,831497,570448,1100000,831497,4.84,145.76,75.59,75.59,10656903724,75.13,75.13,10656903724
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,17585,5,-895,-4.84,642291,182971,1000000,642291,-4.84,351.03,64.23,64.23,11393041305,64.79,64.79,11393041305
에코플라스틱,038110,5,3185,2,355,12.54,25358355,681385,41169370,25358355,12.54,3721.59,61.60,61.60,82772189631,63.12,63.12,82772189631
상지건설,042940,6,24050,2,4160,20.92,4282831,2968147,6828712,4282831,20.92,144.29,62.72,62.72,99293340100,60.46,60.46,99293340100
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,17650,5,-845,-4.57,601066,112178,1000000,601066,-4.57,535.81,60.11,60.11,10648972195,60.33,60.33,10648972195
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,19635,2,1095,5.91,466374,428733,1000000,466374,5.91,108.78,46.64,46.64,9105403755,46.37,46.37,9105403755
우듬지팜,403490,9,1981,2,274,16.05,21272858,895138,45212464,21272858,16.05,2376.49,47.05,47.05,40440918870,45.15,45.15,40440918870
형지글로벌,308100,10,5270,2,510,10.71,4000511,709215,10073629,4000511,10.71,564.08,39.71,39.71,21274292010,40.07,40.07,21274292010
형지I&C,011080,11,1902,2,122,6.85,12411171,5729985,31541686,12411171,6.85,216.60,39.35,39.35,23760639439,39.61,39.61,23760639439
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19595,2,1055,5.69,388410,217937,1000000,388410,5.69,178.22,38.84,38.84,7546938745,38.51,38.51,7546938745
한진칼우,18064K,13,49800,5,-700,-1.39,196360,653069,536766,196360,-1.39,30.07,36.58,36.58,9947510325,37.21,37.21,9947510325
일신바이오,068330,14,1462,2,177,13.77,14975406,1162721,44216140,14975406,13.77,1287.96,33.87,33.87,22798434634,35.27,35.27,22798434634
빛과전자,069540,15,1303,2,49,3.91,15587025,21704468,46121066,15587025,3.91,71.81,33.80,33.80,21119994114,35.14,35.14,21119994114
진영,285800,16,2505,2,300,13.61,5778098,88142,17477270,5778098,13.61,6555.44,33.06,33.06,15071892886,34.43,34.43,15071892886
PLUS 글로벌원자력밸류체인,0007G0,17,10310,5,-15,-0.15,340582,417878,1000000,340582,-0.15,81.50,34.06,34.06,3523028215,34.17,34.17,3523028215
자이글,234920,18,5010,2,275,5.81,4374695,2341260,13530910,4374695,5.81,186.85,32.33,32.33,22867140702,33.73,33.73,22867140702
대보마그네틱,290670,19,18300,2,180,0.99,2528497,4545344,7857660,2528497,0.99,55.63,32.18,32.18,47129979210,32.78,32.78,47129979210
PLUS 차이나AI테크TOP10,0047N0,20,9930,2,150,1.53,263665,306282,800000,263665,1.53,86.09,32.96,32.96,2595009433,32.67,32.67,2595009433
온코크로스,382150,21,13720,5,-160,-1.15,3779360,10427820,11896437,3779360,-1.15,36.24,31.77,31.77,52479652175,32.15,32.15,52479652175
이스트에이드,239340,22,2510,2,140,5.91,8175561,1667946,26979634,8175561,5.91,490.16,30.30,30.30,21594482046,31.89,31.89,21594482046
플루토스,019570,23,357,2,10,2.88,19910147,46727664,65310042,19910147,2.88,42.61,30.49,30.49,7418510665,31.82,31.82,7418510665
셀리드,299660,24,9120,2,330,3.75,6509660,26261116,21102977,6509660,3.75,24.79,30.85,30.85,58974709440,30.64,30.64,58974709440
모티브링크,463480,25,11210,2,950,9.26,3611827,122128,12390358,3611827,9.26,2957.41,29.15,29.15,41571735415,29.93,29.93,41571735415
세림B&G,340440,26,1468,2,186,14.51,7362309,106683,28378364,7362309,14.51,6901.11,25.94,25.94,11420525669,27.41,27.41,11420525669
SOL 미국원자력SMR,0051G0,27,11805,2,185,1.59,728295,1952129,2750000,728295,1.59,37.31,26.48,26.48,8595334293,26.48,26.48,8595334293
KODEX 200선물인버스2X,252670,28,1877,5,-72,-3.69,170179302,246978576,655200000,170179302,-3.69,68.90,25.97,25.97,322997078261,26.26,26.26,322997078261
오리엔트정공,065500,29,7580,2,600,8.60,8178526,2587787,31742912,8178526,8.60,316.04,25.76,25.76,61610635220,25.61,25.61,61610635220
비큐AI,148780,30,1571,5,-52,-3.20,7743361,46448280,31445725,7743361,-3.20,16.67,24.62,24.62,12399310078,25.10,25.10,12399310078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3070 2 1070 53.50 80646489 0 5620000 80646489 53.50 0.00 1434.99 1434.99 258212507742 1496.59 1496.59 258212507742
3 RISE 테슬라고정테크100 0047P0 2 11140 2 150 1.36 1813126 1227570 1150000 1813126 1.36 147.70 157.66 157.66 20222638915 157.85 157.85 20222638915
4 TIGER 지주회사 307520 3 12895 2 595 4.84 831497 570448 1100000 831497 4.84 145.76 75.59 75.59 10656903724 75.13 75.13 10656903724
5 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 4 17585 5 -895 -4.84 642291 182971 1000000 642291 -4.84 351.03 64.23 64.23 11393041305 64.79 64.79 11393041305
6 에코플라스틱 038110 5 3185 2 355 12.54 25358355 681385 41169370 25358355 12.54 3721.59 61.60 61.60 82772189631 63.12 63.12 82772189631
7 상지건설 042940 6 24050 2 4160 20.92 4282831 2968147 6828712 4282831 20.92 144.29 62.72 62.72 99293340100 60.46 60.46 99293340100
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 17650 5 -845 -4.57 601066 112178 1000000 601066 -4.57 535.81 60.11 60.11 10648972195 60.33 60.33 10648972195
9 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 8 19635 2 1095 5.91 466374 428733 1000000 466374 5.91 108.78 46.64 46.64 9105403755 46.37 46.37 9105403755
10 우듬지팜 403490 9 1981 2 274 16.05 21272858 895138 45212464 21272858 16.05 2376.49 47.05 47.05 40440918870 45.15 45.15 40440918870
11 형지글로벌 308100 10 5270 2 510 10.71 4000511 709215 10073629 4000511 10.71 564.08 39.71 39.71 21274292010 40.07 40.07 21274292010
12 형지I&C 011080 11 1902 2 122 6.85 12411171 5729985 31541686 12411171 6.85 216.60 39.35 39.35 23760639439 39.61 39.61 23760639439
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19595 2 1055 5.69 388410 217937 1000000 388410 5.69 178.22 38.84 38.84 7546938745 38.51 38.51 7546938745
14 한진칼우 18064K 13 49800 5 -700 -1.39 196360 653069 536766 196360 -1.39 30.07 36.58 36.58 9947510325 37.21 37.21 9947510325
15 일신바이오 068330 14 1462 2 177 13.77 14975406 1162721 44216140 14975406 13.77 1287.96 33.87 33.87 22798434634 35.27 35.27 22798434634
16 빛과전자 069540 15 1303 2 49 3.91 15587025 21704468 46121066 15587025 3.91 71.81 33.80 33.80 21119994114 35.14 35.14 21119994114
17 진영 285800 16 2505 2 300 13.61 5778098 88142 17477270 5778098 13.61 6555.44 33.06 33.06 15071892886 34.43 34.43 15071892886
18 PLUS 글로벌원자력밸류체인 0007G0 17 10310 5 -15 -0.15 340582 417878 1000000 340582 -0.15 81.50 34.06 34.06 3523028215 34.17 34.17 3523028215
19 자이글 234920 18 5010 2 275 5.81 4374695 2341260 13530910 4374695 5.81 186.85 32.33 32.33 22867140702 33.73 33.73 22867140702
20 대보마그네틱 290670 19 18300 2 180 0.99 2528497 4545344 7857660 2528497 0.99 55.63 32.18 32.18 47129979210 32.78 32.78 47129979210
21 PLUS 차이나AI테크TOP10 0047N0 20 9930 2 150 1.53 263665 306282 800000 263665 1.53 86.09 32.96 32.96 2595009433 32.67 32.67 2595009433
22 온코크로스 382150 21 13720 5 -160 -1.15 3779360 10427820 11896437 3779360 -1.15 36.24 31.77 31.77 52479652175 32.15 32.15 52479652175
23 이스트에이드 239340 22 2510 2 140 5.91 8175561 1667946 26979634 8175561 5.91 490.16 30.30 30.30 21594482046 31.89 31.89 21594482046
24 플루토스 019570 23 357 2 10 2.88 19910147 46727664 65310042 19910147 2.88 42.61 30.49 30.49 7418510665 31.82 31.82 7418510665
25 셀리드 299660 24 9120 2 330 3.75 6509660 26261116 21102977 6509660 3.75 24.79 30.85 30.85 58974709440 30.64 30.64 58974709440
26 모티브링크 463480 25 11210 2 950 9.26 3611827 122128 12390358 3611827 9.26 2957.41 29.15 29.15 41571735415 29.93 29.93 41571735415
27 세림B&G 340440 26 1468 2 186 14.51 7362309 106683 28378364 7362309 14.51 6901.11 25.94 25.94 11420525669 27.41 27.41 11420525669
28 SOL 미국원자력SMR 0051G0 27 11805 2 185 1.59 728295 1952129 2750000 728295 1.59 37.31 26.48 26.48 8595334293 26.48 26.48 8595334293
29 KODEX 200선물인버스2X 252670 28 1877 5 -72 -3.69 170179302 246978576 655200000 170179302 -3.69 68.90 25.97 25.97 322997078261 26.26 26.26 322997078261
30 오리엔트정공 065500 29 7580 2 600 8.60 8178526 2587787 31742912 8178526 8.60 316.04 25.76 25.76 61610635220 25.61 25.61 61610635220
31 비큐AI 148780 30 1571 5 -52 -3.20 7743361 46448280 31445725 7743361 -3.20 16.67 24.62 24.62 12399310078 25.10 25.10 12399310078

31
top30/20250529/top30-atvtr-20250529-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,3005,2,1005,50.25,81601394,0,5620000,81601394,50.25,0.00,1451.98,1451.98,261092216583,1546.01,1546.01,261092216583
RISE 테슬라고정테크100,0047P0,2,11160,2,170,1.55,1813658,1227570,1150000,1813658,1.55,147.74,157.71,157.71,20228575285,157.62,157.62,20228575285
TIGER 지주회사,307520,3,12905,2,605,4.92,843617,570448,1100000,843617,4.92,147.89,76.69,76.69,10813105459,76.17,76.17,10813105459
에코플라스틱,038110,4,3135,2,305,10.78,25765285,681385,41169370,25765285,10.78,3781.31,62.58,62.58,84056680509,65.13,65.13,84056680509
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,5,17585,5,-895,-4.84,644119,182971,1000000,644119,-4.84,352.03,64.41,64.41,11425192975,64.97,64.97,11425192975
상지건설,042940,6,23600,2,3710,18.65,4345668,2968147,6828712,4345668,18.65,146.41,63.64,63.64,100787507375,62.54,62.54,100787507375
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,17640,5,-855,-4.62,601133,112178,1000000,601133,-4.62,535.87,60.11,60.11,10650151800,60.38,60.38,10650151800
우듬지팜,403490,8,1977,2,270,15.82,24439094,895138,45212464,24439094,15.82,2730.20,54.05,54.05,46716304145,52.26,52.26,46716304145
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,19635,2,1095,5.91,470460,428733,1000000,470460,5.91,109.73,47.05,47.05,9185591505,46.78,46.78,9185591505
형지글로벌,308100,10,5230,2,470,9.87,4022354,709215,10073629,4022354,9.87,567.16,39.93,39.93,21388567510,40.60,40.60,21388567510
형지I&C,011080,11,1887,2,107,6.01,12481533,5729985,31541686,12481533,6.01,217.83,39.57,39.57,23894077616,40.15,40.15,23894077616
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19600,2,1060,5.72,388929,217937,1000000,388929,5.72,178.46,38.89,38.89,7557111145,38.56,38.56,7557111145
한진칼우,18064K,13,49300,5,-1200,-2.38,197756,653069,536766,197756,-2.38,30.28,36.84,36.84,10016698025,37.85,37.85,10016698025
일신바이오,068330,14,1481,2,196,15.25,15291055,1162721,44216140,15291055,15.25,1315.11,34.58,34.58,23263801403,35.53,35.53,23263801403
빛과전자,069540,15,1321,2,67,5.34,15761418,21704468,46121066,15761418,5.34,72.62,34.17,34.17,21349964717,35.04,35.04,21349964717
자이글,234920,16,4930,2,195,4.12,4447643,2341260,13530910,4447643,4.12,189.97,32.87,32.87,23229021632,34.82,34.82,23229021632
진영,285800,17,2495,2,290,13.15,5790899,88142,17477270,5790899,13.15,6569.97,33.13,33.13,15103840461,34.64,34.64,15103840461
PLUS 글로벌원자력밸류체인,0007G0,18,10315,5,-10,-0.10,341850,417878,1000000,341850,-0.10,81.81,34.19,34.19,3536105280,34.28,34.28,3536105280
대보마그네틱,290670,19,18190,2,70,0.39,2545402,4545344,7857660,2545402,0.39,56.00,32.39,32.39,47438506925,33.19,33.19,47438506925
온코크로스,382150,20,13610,5,-270,-1.95,3815999,10427820,11896437,3815999,-1.95,36.59,32.08,32.08,52979491940,32.72,32.72,52979491940
PLUS 차이나AI테크TOP10,0047N0,21,9950,2,170,1.74,264289,306282,800000,264289,1.74,86.29,33.04,33.04,2601211188,32.68,32.68,2601211188
이스트에이드,239340,22,2500,2,130,5.49,8196299,1667946,26979634,8196299,5.49,491.40,30.38,30.38,21646364355,32.09,32.09,21646364355
플루토스,019570,23,360,2,13,3.75,19986214,46727664,65310042,19986214,3.75,42.77,30.60,30.60,7445681238,31.67,31.67,7445681238
셀리드,299660,24,9090,2,300,3.41,6597375,26261116,21102977,6597375,3.41,25.12,31.26,31.26,59777409030,31.16,31.16,59777409030
모티브링크,463480,25,11120,2,860,8.38,3647769,122128,12390358,3647769,8.38,2986.84,29.44,29.44,41973000035,30.46,30.46,41973000035
세림B&G,340440,26,1461,2,179,13.96,7381048,106683,28378364,7381048,13.96,6918.67,26.01,26.01,11447925623,27.61,27.61,11447925623
KODEX 200선물인버스2X,252670,27,1879,5,-70,-3.59,176944890,246978576,655200000,176944890,-3.59,71.64,27.01,27.01,335712307134,27.27,27.27,335712307134
SOL 미국원자력SMR,0051G0,28,11810,2,190,1.64,745257,1952129,2750000,745257,1.64,38.18,27.10,27.10,8795630048,27.08,27.08,8795630048
오리엔트정공,065500,29,7500,2,520,7.45,8226377,2587787,31742912,8226377,7.45,317.89,25.92,25.92,61970700035,26.03,26.03,61970700035
RISE 팔란티어고정테크100,0047R0,30,10785,2,195,1.84,306380,524779,1200000,306380,1.84,58.38,25.53,25.53,3302062945,25.51,25.51,3302062945
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3005 2 1005 50.25 81601394 0 5620000 81601394 50.25 0.00 1451.98 1451.98 261092216583 1546.01 1546.01 261092216583
3 RISE 테슬라고정테크100 0047P0 2 11160 2 170 1.55 1813658 1227570 1150000 1813658 1.55 147.74 157.71 157.71 20228575285 157.62 157.62 20228575285
4 TIGER 지주회사 307520 3 12905 2 605 4.92 843617 570448 1100000 843617 4.92 147.89 76.69 76.69 10813105459 76.17 76.17 10813105459
5 에코플라스틱 038110 4 3135 2 305 10.78 25765285 681385 41169370 25765285 10.78 3781.31 62.58 62.58 84056680509 65.13 65.13 84056680509
6 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 5 17585 5 -895 -4.84 644119 182971 1000000 644119 -4.84 352.03 64.41 64.41 11425192975 64.97 64.97 11425192975
7 상지건설 042940 6 23600 2 3710 18.65 4345668 2968147 6828712 4345668 18.65 146.41 63.64 63.64 100787507375 62.54 62.54 100787507375
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 17640 5 -855 -4.62 601133 112178 1000000 601133 -4.62 535.87 60.11 60.11 10650151800 60.38 60.38 10650151800
9 우듬지팜 403490 8 1977 2 270 15.82 24439094 895138 45212464 24439094 15.82 2730.20 54.05 54.05 46716304145 52.26 52.26 46716304145
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 19635 2 1095 5.91 470460 428733 1000000 470460 5.91 109.73 47.05 47.05 9185591505 46.78 46.78 9185591505
11 형지글로벌 308100 10 5230 2 470 9.87 4022354 709215 10073629 4022354 9.87 567.16 39.93 39.93 21388567510 40.60 40.60 21388567510
12 형지I&C 011080 11 1887 2 107 6.01 12481533 5729985 31541686 12481533 6.01 217.83 39.57 39.57 23894077616 40.15 40.15 23894077616
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19600 2 1060 5.72 388929 217937 1000000 388929 5.72 178.46 38.89 38.89 7557111145 38.56 38.56 7557111145
14 한진칼우 18064K 13 49300 5 -1200 -2.38 197756 653069 536766 197756 -2.38 30.28 36.84 36.84 10016698025 37.85 37.85 10016698025
15 일신바이오 068330 14 1481 2 196 15.25 15291055 1162721 44216140 15291055 15.25 1315.11 34.58 34.58 23263801403 35.53 35.53 23263801403
16 빛과전자 069540 15 1321 2 67 5.34 15761418 21704468 46121066 15761418 5.34 72.62 34.17 34.17 21349964717 35.04 35.04 21349964717
17 자이글 234920 16 4930 2 195 4.12 4447643 2341260 13530910 4447643 4.12 189.97 32.87 32.87 23229021632 34.82 34.82 23229021632
18 진영 285800 17 2495 2 290 13.15 5790899 88142 17477270 5790899 13.15 6569.97 33.13 33.13 15103840461 34.64 34.64 15103840461
19 PLUS 글로벌원자력밸류체인 0007G0 18 10315 5 -10 -0.10 341850 417878 1000000 341850 -0.10 81.81 34.19 34.19 3536105280 34.28 34.28 3536105280
20 대보마그네틱 290670 19 18190 2 70 0.39 2545402 4545344 7857660 2545402 0.39 56.00 32.39 32.39 47438506925 33.19 33.19 47438506925
21 온코크로스 382150 20 13610 5 -270 -1.95 3815999 10427820 11896437 3815999 -1.95 36.59 32.08 32.08 52979491940 32.72 32.72 52979491940
22 PLUS 차이나AI테크TOP10 0047N0 21 9950 2 170 1.74 264289 306282 800000 264289 1.74 86.29 33.04 33.04 2601211188 32.68 32.68 2601211188
23 이스트에이드 239340 22 2500 2 130 5.49 8196299 1667946 26979634 8196299 5.49 491.40 30.38 30.38 21646364355 32.09 32.09 21646364355
24 플루토스 019570 23 360 2 13 3.75 19986214 46727664 65310042 19986214 3.75 42.77 30.60 30.60 7445681238 31.67 31.67 7445681238
25 셀리드 299660 24 9090 2 300 3.41 6597375 26261116 21102977 6597375 3.41 25.12 31.26 31.26 59777409030 31.16 31.16 59777409030
26 모티브링크 463480 25 11120 2 860 8.38 3647769 122128 12390358 3647769 8.38 2986.84 29.44 29.44 41973000035 30.46 30.46 41973000035
27 세림B&G 340440 26 1461 2 179 13.96 7381048 106683 28378364 7381048 13.96 6918.67 26.01 26.01 11447925623 27.61 27.61 11447925623
28 KODEX 200선물인버스2X 252670 27 1879 5 -70 -3.59 176944890 246978576 655200000 176944890 -3.59 71.64 27.01 27.01 335712307134 27.27 27.27 335712307134
29 SOL 미국원자력SMR 0051G0 28 11810 2 190 1.64 745257 1952129 2750000 745257 1.64 38.18 27.10 27.10 8795630048 27.08 27.08 8795630048
30 오리엔트정공 065500 29 7500 2 520 7.45 8226377 2587787 31742912 8226377 7.45 317.89 25.92 25.92 61970700035 26.03 26.03 61970700035
31 RISE 팔란티어고정테크100 0047R0 30 10785 2 195 1.84 306380 524779 1200000 306380 1.84 58.38 25.53 25.53 3302062945 25.51 25.51 3302062945

31
top30/20250529/top30-atvtr-20250529-130002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2950,2,950,47.50,82162009,0,5620000,82162009,47.50,0.00,1461.96,1461.96,262750158833,1584.84,1584.84,262750158833
RISE 테슬라고정테크100,0047P0,2,11155,2,165,1.50,1813868,1227570,1150000,1813868,1.50,147.76,157.73,157.73,20230917330,157.71,157.71,20230917330
TIGER 지주회사,307520,3,12885,2,585,4.76,851117,570448,1100000,851117,4.76,149.20,77.37,77.37,10909778479,76.97,76.97,10909778479
에코플라스틱,038110,4,3115,2,285,10.07,26026274,681385,41169370,26026274,10.07,3819.61,63.22,63.22,84873447929,66.18,66.18,84873447929
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,5,17585,5,-895,-4.84,644119,182971,1000000,644119,-4.84,352.03,64.41,64.41,11425192975,64.97,64.97,11425192975
상지건설,042940,6,23500,2,3610,18.15,4389632,2968147,6828712,4389632,18.15,147.89,64.28,64.28,101826842825,63.45,63.45,101826842825
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,17630,5,-865,-4.68,601185,112178,1000000,601185,-4.68,535.92,60.12,60.12,10651068300,60.41,60.41,10651068300
우듬지팜,403490,8,2015,2,308,18.04,28398974,895138,45212464,28398974,18.04,3172.58,62.81,62.81,54625563427,59.96,59.96,54625563427
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,19635,2,1095,5.91,470460,428733,1000000,470460,5.91,109.73,47.05,47.05,9185591505,46.78,46.78,9185591505
형지글로벌,308100,10,5190,2,430,9.03,4059347,709215,10073629,4059347,9.03,572.37,40.30,40.30,21581324635,41.28,41.28,21581324635
형지I&C,011080,11,1893,2,113,6.35,12541016,5729985,31541686,12541016,6.35,218.87,39.76,39.76,24006764197,40.21,40.21,24006764197
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19590,2,1050,5.66,389230,217937,1000000,389230,5.66,178.60,38.92,38.92,7563007735,38.61,38.61,7563007735
한진칼우,18064K,13,49000,5,-1500,-2.97,200168,653069,536766,200168,-2.97,30.65,37.29,37.29,10134648575,38.53,38.53,10134648575
일신바이오,068330,14,1471,2,186,14.47,15513404,1162721,44216140,15513404,14.47,1334.23,35.09,35.09,23592124980,36.27,36.27,23592124980
자이글,234920,15,4855,2,120,2.53,4477550,2341260,13530910,4477550,2.53,191.25,33.09,33.09,23374993821,35.58,35.58,23374993821
빛과전자,069540,16,1311,2,57,4.55,15844916,21704468,46121066,15844916,4.55,73.00,34.36,34.36,21459559575,35.49,35.49,21459559575
진영,285800,17,2495,2,290,13.15,5817027,88142,17477270,5817027,13.15,6599.61,33.28,33.28,15168997311,34.79,34.79,15168997311
PLUS 글로벌원자력밸류체인,0007G0,18,10315,5,-10,-0.10,342728,417878,1000000,342728,-0.10,82.02,34.27,34.27,3545160745,34.37,34.37,3545160745
대보마그네틱,290670,19,17940,5,-180,-0.99,2578544,4545344,7857660,2578544,-0.99,56.73,32.82,32.82,48035758975,34.08,34.08,48035758975
온코크로스,382150,20,13520,5,-360,-2.59,3868806,10427820,11896437,3868806,-2.59,37.10,32.52,32.52,53695545710,33.38,33.38,53695545710
PLUS 차이나AI테크TOP10,0047N0,21,9950,2,170,1.74,264371,306282,800000,264371,1.74,86.32,33.05,33.05,2602027088,32.69,32.69,2602027088
이스트에이드,239340,22,2485,2,115,4.85,8241770,1667946,26979634,8241770,4.85,494.13,30.55,30.55,21759323595,32.46,32.46,21759323595
플루토스,019570,23,358,2,11,3.17,20265340,46727664,65310042,20265340,3.17,43.37,31.03,31.03,7545483711,32.27,32.27,7545483711
셀리드,299660,24,9130,2,340,3.87,6721485,26261116,21102977,6721485,3.87,25.59,31.85,31.85,60911586165,31.61,31.61,60911586165
모티브링크,463480,25,11150,2,890,8.67,3663739,122128,12390358,3663739,8.67,2999.92,29.57,29.57,42150972460,30.51,30.51,42150972460
세림B&G,340440,26,1435,2,153,11.93,7461808,106683,28378364,7461808,11.93,6994.37,26.29,26.29,11564902227,28.40,28.40,11564902227
KoAct 미국나스닥성장기업액티브,0015B0,27,9935,2,155,1.58,822127,685285,2900000,822127,1.58,119.97,28.35,28.35,8160950870,28.33,28.33,8160950870
SOL 미국원자력SMR,0051G0,28,11825,2,205,1.76,768277,1952129,2750000,768277,1.76,39.36,27.94,27.94,9067681748,27.88,27.88,9067681748
KODEX 200선물인버스2X,252670,29,1878,5,-71,-3.64,179703731,246978576,655200000,179703731,-3.64,72.76,27.43,27.43,340892468341,27.70,27.70,340892468341
녹십자엠에스,142280,30,4620,2,360,8.45,5764216,1055540,21741926,5764216,8.45,546.09,26.51,26.51,26404026343,26.29,26.29,26404026343
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2950 2 950 47.50 82162009 0 5620000 82162009 47.50 0.00 1461.96 1461.96 262750158833 1584.84 1584.84 262750158833
3 RISE 테슬라고정테크100 0047P0 2 11155 2 165 1.50 1813868 1227570 1150000 1813868 1.50 147.76 157.73 157.73 20230917330 157.71 157.71 20230917330
4 TIGER 지주회사 307520 3 12885 2 585 4.76 851117 570448 1100000 851117 4.76 149.20 77.37 77.37 10909778479 76.97 76.97 10909778479
5 에코플라스틱 038110 4 3115 2 285 10.07 26026274 681385 41169370 26026274 10.07 3819.61 63.22 63.22 84873447929 66.18 66.18 84873447929
6 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 5 17585 5 -895 -4.84 644119 182971 1000000 644119 -4.84 352.03 64.41 64.41 11425192975 64.97 64.97 11425192975
7 상지건설 042940 6 23500 2 3610 18.15 4389632 2968147 6828712 4389632 18.15 147.89 64.28 64.28 101826842825 63.45 63.45 101826842825
8 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 7 17630 5 -865 -4.68 601185 112178 1000000 601185 -4.68 535.92 60.12 60.12 10651068300 60.41 60.41 10651068300
9 우듬지팜 403490 8 2015 2 308 18.04 28398974 895138 45212464 28398974 18.04 3172.58 62.81 62.81 54625563427 59.96 59.96 54625563427
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 19635 2 1095 5.91 470460 428733 1000000 470460 5.91 109.73 47.05 47.05 9185591505 46.78 46.78 9185591505
11 형지글로벌 308100 10 5190 2 430 9.03 4059347 709215 10073629 4059347 9.03 572.37 40.30 40.30 21581324635 41.28 41.28 21581324635
12 형지I&C 011080 11 1893 2 113 6.35 12541016 5729985 31541686 12541016 6.35 218.87 39.76 39.76 24006764197 40.21 40.21 24006764197
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19590 2 1050 5.66 389230 217937 1000000 389230 5.66 178.60 38.92 38.92 7563007735 38.61 38.61 7563007735
14 한진칼우 18064K 13 49000 5 -1500 -2.97 200168 653069 536766 200168 -2.97 30.65 37.29 37.29 10134648575 38.53 38.53 10134648575
15 일신바이오 068330 14 1471 2 186 14.47 15513404 1162721 44216140 15513404 14.47 1334.23 35.09 35.09 23592124980 36.27 36.27 23592124980
16 자이글 234920 15 4855 2 120 2.53 4477550 2341260 13530910 4477550 2.53 191.25 33.09 33.09 23374993821 35.58 35.58 23374993821
17 빛과전자 069540 16 1311 2 57 4.55 15844916 21704468 46121066 15844916 4.55 73.00 34.36 34.36 21459559575 35.49 35.49 21459559575
18 진영 285800 17 2495 2 290 13.15 5817027 88142 17477270 5817027 13.15 6599.61 33.28 33.28 15168997311 34.79 34.79 15168997311
19 PLUS 글로벌원자력밸류체인 0007G0 18 10315 5 -10 -0.10 342728 417878 1000000 342728 -0.10 82.02 34.27 34.27 3545160745 34.37 34.37 3545160745
20 대보마그네틱 290670 19 17940 5 -180 -0.99 2578544 4545344 7857660 2578544 -0.99 56.73 32.82 32.82 48035758975 34.08 34.08 48035758975
21 온코크로스 382150 20 13520 5 -360 -2.59 3868806 10427820 11896437 3868806 -2.59 37.10 32.52 32.52 53695545710 33.38 33.38 53695545710
22 PLUS 차이나AI테크TOP10 0047N0 21 9950 2 170 1.74 264371 306282 800000 264371 1.74 86.32 33.05 33.05 2602027088 32.69 32.69 2602027088
23 이스트에이드 239340 22 2485 2 115 4.85 8241770 1667946 26979634 8241770 4.85 494.13 30.55 30.55 21759323595 32.46 32.46 21759323595
24 플루토스 019570 23 358 2 11 3.17 20265340 46727664 65310042 20265340 3.17 43.37 31.03 31.03 7545483711 32.27 32.27 7545483711
25 셀리드 299660 24 9130 2 340 3.87 6721485 26261116 21102977 6721485 3.87 25.59 31.85 31.85 60911586165 31.61 31.61 60911586165
26 모티브링크 463480 25 11150 2 890 8.67 3663739 122128 12390358 3663739 8.67 2999.92 29.57 29.57 42150972460 30.51 30.51 42150972460
27 세림B&G 340440 26 1435 2 153 11.93 7461808 106683 28378364 7461808 11.93 6994.37 26.29 26.29 11564902227 28.40 28.40 11564902227
28 KoAct 미국나스닥성장기업액티브 0015B0 27 9935 2 155 1.58 822127 685285 2900000 822127 1.58 119.97 28.35 28.35 8160950870 28.33 28.33 8160950870
29 SOL 미국원자력SMR 0051G0 28 11825 2 205 1.76 768277 1952129 2750000 768277 1.76 39.36 27.94 27.94 9067681748 27.88 27.88 9067681748
30 KODEX 200선물인버스2X 252670 29 1878 5 -71 -3.64 179703731 246978576 655200000 179703731 -3.64 72.76 27.43 27.43 340892468341 27.70 27.70 340892468341
31 녹십자엠에스 142280 30 4620 2 360 8.45 5764216 1055540 21741926 5764216 8.45 546.09 26.51 26.51 26404026343 26.29 26.29 26404026343

31
top30/20250529/top30-atvtr-20250529-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2830,2,830,41.50,82808098,0,5620000,82808098,41.50,0.00,1473.45,1473.45,264632556735,1663.87,1663.87,264632556735
RISE 테슬라고정테크100,0047P0,2,11155,2,165,1.50,1814508,1227570,1150000,1814508,1.50,147.81,157.78,157.78,20238056530,157.76,157.76,20238056530
TIGER 지주회사,307520,3,12900,2,600,4.88,857913,570448,1100000,857913,4.88,150.39,77.99,77.99,10997453039,77.50,77.50,10997453039
에코플라스틱,038110,4,3115,2,285,10.07,26229228,681385,41169370,26229228,10.07,3849.40,63.71,63.71,85505836309,66.68,66.68,85505836309
우듬지팜,403490,5,1984,2,277,16.23,30799484,895138,45212464,30799484,16.23,3440.75,68.12,68.12,59420441524,66.24,66.24,59420441524
상지건설,042940,6,23200,2,3310,16.64,4494532,2968147,6828712,4494532,16.64,151.43,65.82,65.82,104270064675,65.82,65.82,104270064675
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,17585,5,-895,-4.84,644119,182971,1000000,644119,-4.84,352.03,64.41,64.41,11425192975,64.97,64.97,11425192975
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,17645,5,-850,-4.60,605487,112178,1000000,605487,-4.60,539.76,60.55,60.55,10726925990,60.79,60.79,10726925990
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,19635,2,1095,5.91,470460,428733,1000000,470460,5.91,109.73,47.05,47.05,9185591505,46.78,46.78,9185591505
형지글로벌,308100,10,5170,2,410,8.61,4106503,709215,10073629,4106503,8.61,579.02,40.76,40.76,21825141105,41.91,41.91,21825141105
형지I&C,011080,11,1882,2,102,5.73,12629654,5729985,31541686,12629654,5.73,220.41,40.04,40.04,24173715409,40.72,40.72,24173715409
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,19580,2,1040,5.61,389234,217937,1000000,389234,5.61,178.60,38.92,38.92,7563086075,38.63,38.63,7563086075
한진칼우,18064K,13,49450,5,-1050,-2.08,201415,653069,536766,201415,-2.08,30.84,37.52,37.52,10196163175,38.41,38.41,10196163175
일신바이오,068330,14,1540,2,255,19.84,17061062,1162721,44216140,17061062,19.84,1467.34,38.59,38.59,25930700919,38.08,38.08,25930700919
빛과전자,069540,15,1308,2,54,4.31,15913774,21704468,46121066,15913774,4.31,73.32,34.50,34.50,21549826042,35.72,35.72,21549826042
자이글,234920,16,4870,2,135,2.85,4494663,2341260,13530910,4494663,2.85,191.98,33.22,33.22,23458068886,35.60,35.60,23458068886
진영,285800,17,2485,2,280,12.70,5837881,88142,17477270,5837881,12.70,6623.27,33.40,33.40,15220898121,35.05,35.05,15220898121
PLUS 글로벌원자력밸류체인,0007G0,18,10325,3,0,0.00,346269,417878,1000000,346269,0.00,82.86,34.63,34.63,3581720180,34.69,34.69,3581720180
대보마그네틱,290670,19,17950,5,-170,-0.94,2587215,4545344,7857660,2587215,-0.94,56.92,32.93,32.93,48191763505,34.17,34.17,48191763505
온코크로스,382150,20,13580,5,-300,-2.16,3890669,10427820,11896437,3890669,-2.16,37.31,32.70,32.70,53992406185,33.42,33.42,53992406185
셀리드,299660,21,9240,2,450,5.12,7105830,26261116,21102977,7105830,5.12,27.06,33.67,33.67,64450901765,33.05,33.05,64450901765
PLUS 차이나AI테크TOP10,0047N0,22,9955,2,175,1.79,264599,306282,800000,264599,1.79,86.39,33.07,33.07,2604295648,32.70,32.70,2604295648
플루토스,019570,23,358,2,11,3.17,20510820,46727664,65310042,20510820,3.17,43.89,31.41,31.41,7633740509,32.65,32.65,7633740509
이스트에이드,239340,24,2485,2,115,4.85,8286987,1667946,26979634,8286987,4.85,496.84,30.72,30.72,21870891450,32.62,32.62,21870891450
모티브링크,463480,25,11130,2,870,8.48,3692690,122128,12390358,3692690,8.48,3023.62,29.80,29.80,42472789090,30.80,30.80,42472789090
SOL 미국원자력SMR,0051G0,26,11815,2,195,1.68,823687,1952129,2750000,823687,1.68,42.19,29.95,29.95,9722543513,29.92,29.92,9722543513
그린생명과학,114450,27,4195,2,510,13.84,6455944,5766984,20000000,6455944,13.84,111.95,32.28,32.28,24513876492,29.22,29.22,24513876492
세림B&G,340440,28,1436,2,154,12.01,7533366,106683,28378364,7533366,12.01,7061.45,26.55,26.55,11667421487,28.63,28.63,11667421487
KODEX 200선물인버스2X,252670,29,1873,5,-76,-3.90,184324584,246978576,655200000,184324584,-3.90,74.63,28.13,28.13,349555461487,28.48,28.48,349555461487
녹십자엠에스,142280,30,4580,2,320,7.51,6164377,1055540,21741926,6164377,7.51,584.00,28.35,28.35,28249749445,28.37,28.37,28249749445
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2830 2 830 41.50 82808098 0 5620000 82808098 41.50 0.00 1473.45 1473.45 264632556735 1663.87 1663.87 264632556735
3 RISE 테슬라고정테크100 0047P0 2 11155 2 165 1.50 1814508 1227570 1150000 1814508 1.50 147.81 157.78 157.78 20238056530 157.76 157.76 20238056530
4 TIGER 지주회사 307520 3 12900 2 600 4.88 857913 570448 1100000 857913 4.88 150.39 77.99 77.99 10997453039 77.50 77.50 10997453039
5 에코플라스틱 038110 4 3115 2 285 10.07 26229228 681385 41169370 26229228 10.07 3849.40 63.71 63.71 85505836309 66.68 66.68 85505836309
6 우듬지팜 403490 5 1984 2 277 16.23 30799484 895138 45212464 30799484 16.23 3440.75 68.12 68.12 59420441524 66.24 66.24 59420441524
7 상지건설 042940 6 23200 2 3310 16.64 4494532 2968147 6828712 4494532 16.64 151.43 65.82 65.82 104270064675 65.82 65.82 104270064675
8 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 7 17585 5 -895 -4.84 644119 182971 1000000 644119 -4.84 352.03 64.41 64.41 11425192975 64.97 64.97 11425192975
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 17645 5 -850 -4.60 605487 112178 1000000 605487 -4.60 539.76 60.55 60.55 10726925990 60.79 60.79 10726925990
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 19635 2 1095 5.91 470460 428733 1000000 470460 5.91 109.73 47.05 47.05 9185591505 46.78 46.78 9185591505
11 형지글로벌 308100 10 5170 2 410 8.61 4106503 709215 10073629 4106503 8.61 579.02 40.76 40.76 21825141105 41.91 41.91 21825141105
12 형지I&C 011080 11 1882 2 102 5.73 12629654 5729985 31541686 12629654 5.73 220.41 40.04 40.04 24173715409 40.72 40.72 24173715409
13 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 12 19580 2 1040 5.61 389234 217937 1000000 389234 5.61 178.60 38.92 38.92 7563086075 38.63 38.63 7563086075
14 한진칼우 18064K 13 49450 5 -1050 -2.08 201415 653069 536766 201415 -2.08 30.84 37.52 37.52 10196163175 38.41 38.41 10196163175
15 일신바이오 068330 14 1540 2 255 19.84 17061062 1162721 44216140 17061062 19.84 1467.34 38.59 38.59 25930700919 38.08 38.08 25930700919
16 빛과전자 069540 15 1308 2 54 4.31 15913774 21704468 46121066 15913774 4.31 73.32 34.50 34.50 21549826042 35.72 35.72 21549826042
17 자이글 234920 16 4870 2 135 2.85 4494663 2341260 13530910 4494663 2.85 191.98 33.22 33.22 23458068886 35.60 35.60 23458068886
18 진영 285800 17 2485 2 280 12.70 5837881 88142 17477270 5837881 12.70 6623.27 33.40 33.40 15220898121 35.05 35.05 15220898121
19 PLUS 글로벌원자력밸류체인 0007G0 18 10325 3 0 0.00 346269 417878 1000000 346269 0.00 82.86 34.63 34.63 3581720180 34.69 34.69 3581720180
20 대보마그네틱 290670 19 17950 5 -170 -0.94 2587215 4545344 7857660 2587215 -0.94 56.92 32.93 32.93 48191763505 34.17 34.17 48191763505
21 온코크로스 382150 20 13580 5 -300 -2.16 3890669 10427820 11896437 3890669 -2.16 37.31 32.70 32.70 53992406185 33.42 33.42 53992406185
22 셀리드 299660 21 9240 2 450 5.12 7105830 26261116 21102977 7105830 5.12 27.06 33.67 33.67 64450901765 33.05 33.05 64450901765
23 PLUS 차이나AI테크TOP10 0047N0 22 9955 2 175 1.79 264599 306282 800000 264599 1.79 86.39 33.07 33.07 2604295648 32.70 32.70 2604295648
24 플루토스 019570 23 358 2 11 3.17 20510820 46727664 65310042 20510820 3.17 43.89 31.41 31.41 7633740509 32.65 32.65 7633740509
25 이스트에이드 239340 24 2485 2 115 4.85 8286987 1667946 26979634 8286987 4.85 496.84 30.72 30.72 21870891450 32.62 32.62 21870891450
26 모티브링크 463480 25 11130 2 870 8.48 3692690 122128 12390358 3692690 8.48 3023.62 29.80 29.80 42472789090 30.80 30.80 42472789090
27 SOL 미국원자력SMR 0051G0 26 11815 2 195 1.68 823687 1952129 2750000 823687 1.68 42.19 29.95 29.95 9722543513 29.92 29.92 9722543513
28 그린생명과학 114450 27 4195 2 510 13.84 6455944 5766984 20000000 6455944 13.84 111.95 32.28 32.28 24513876492 29.22 29.22 24513876492
29 세림B&G 340440 28 1436 2 154 12.01 7533366 106683 28378364 7533366 12.01 7061.45 26.55 26.55 11667421487 28.63 28.63 11667421487
30 KODEX 200선물인버스2X 252670 29 1873 5 -76 -3.90 184324584 246978576 655200000 184324584 -3.90 74.63 28.13 28.13 349555461487 28.48 28.48 349555461487
31 녹십자엠에스 142280 30 4580 2 320 7.51 6164377 1055540 21741926 6164377 7.51 584.00 28.35 28.35 28249749445 28.37 28.37 28249749445

31
top30/20250529/top30-atvtr-20250529-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2810,2,810,40.50,83674597,0,5620000,83674597,40.50,0.00,1488.87,1488.87,267083874221,1691.24,1691.24,267083874221
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1815362,1227570,1150000,1815362,1.46,147.88,157.86,157.86,20247576955,157.91,157.91,20247576955
TIGER 지주회사,307520,3,12895,2,595,4.84,867650,570448,1100000,867650,4.84,152.10,78.88,78.88,11122953324,78.42,78.42,11122953324
우듬지팜,403490,4,1961,2,254,14.88,32540435,895138,45212464,32540435,14.88,3635.24,71.97,71.97,62851235484,70.89,70.89,62851235484
상지건설,042940,5,22950,2,3060,15.38,4596152,2968147,6828712,4596152,15.38,154.85,67.31,67.31,106608908400,68.03,68.03,106608908400
에코플라스틱,038110,6,3135,2,305,10.78,26399140,681385,41169370,26399140,10.78,3874.34,64.12,64.12,86037214354,66.66,66.66,86037214354
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,17600,5,-880,-4.76,644801,182971,1000000,644801,-4.76,352.41,64.48,64.48,11437196220,64.98,64.98,11437196220
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,17630,5,-865,-4.68,610376,112178,1000000,610376,-4.68,544.11,61.04,61.04,10813131290,61.33,61.33,10813131290
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,19590,2,1050,5.66,474547,428733,1000000,474547,5.66,110.69,47.45,47.45,9265625175,47.30,47.30,9265625175
일신바이오,068330,10,1511,2,226,17.59,19038023,1162721,44216140,19038023,17.59,1637.37,43.06,43.06,28975445706,43.37,43.37,28975445706
형지글로벌,308100,11,5130,2,370,7.77,4164828,709215,10073629,4164828,7.77,587.24,41.34,41.34,22123853485,42.81,42.81,22123853485
형지I&C,011080,12,1872,2,92,5.17,12722939,5729985,31541686,12722939,5.17,222.04,40.34,40.34,24348828373,41.24,41.24,24348828373
그린생명과학,114450,13,4110,2,425,11.53,8498161,5766984,20000000,8498161,11.53,147.36,42.49,42.49,33077425370,40.24,40.24,33077425370
한진칼우,18064K,14,49000,5,-1500,-2.97,203131,653069,536766,203131,-2.97,31.10,37.84,37.84,10280160825,39.09,39.09,10280160825
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19565,2,1025,5.53,389921,217937,1000000,389921,5.53,178.91,38.99,38.99,7576524305,38.72,38.72,7576524305
빛과전자,069540,16,1270,2,16,1.28,16140692,21704468,46121066,16140692,1.28,74.37,35.00,35.00,21844112564,37.29,37.29,21844112564
자이글,234920,17,4855,2,120,2.53,4506160,2341260,13530910,4506160,2.53,192.47,33.30,33.30,23513970791,35.79,35.79,23513970791
PLUS 글로벌원자력밸류체인,0007G0,18,10315,5,-10,-0.10,351229,417878,1000000,351229,-0.10,84.05,35.12,35.12,3632871045,35.22,35.22,3632871045
진영,285800,19,2490,2,285,12.93,5854632,88142,17477270,5854632,12.93,6642.27,33.50,33.50,15262453526,35.07,35.07,15262453526
셀리드,299660,20,9140,2,350,3.98,7233314,26261116,21102977,7233314,3.98,27.54,34.28,34.28,65621088285,34.02,34.02,65621088285
대보마그네틱,290670,21,18130,2,10,0.06,2593711,4545344,7857660,2593711,0.06,57.06,33.01,33.01,48308897875,33.91,33.91,48308897875
온코크로스,382150,22,13640,5,-240,-1.73,3909099,10427820,11896437,3909099,-1.73,37.49,32.86,32.86,54242697855,33.43,33.43,54242697855
플루토스,019570,23,354,2,7,2.02,20623445,46727664,65310042,20623445,2.02,44.14,31.58,31.58,7673799474,33.19,33.19,7673799474
PLUS 차이나AI테크TOP10,0047N0,24,9965,2,185,1.89,264879,306282,800000,264879,1.89,86.48,33.11,33.11,2607082248,32.70,32.70,2607082248
이스트에이드,239340,25,2490,2,120,5.06,8311761,1667946,26979634,8311761,5.06,498.32,30.81,30.81,21932449936,32.65,32.65,21932449936
SOL 미국원자력SMR,0051G0,26,11815,2,195,1.68,867751,1952129,2750000,867751,1.68,44.45,31.55,31.55,10243070683,31.53,31.53,10243070683
모티브링크,463480,27,11080,2,820,7.99,3710329,122128,12390358,3710329,7.99,3038.07,29.95,29.95,42668506690,31.08,31.08,42668506690
KODEX 200선물인버스2X,252670,28,1878,5,-71,-3.64,190955134,246978576,655200000,190955134,-3.64,77.32,29.14,29.14,361987841668,29.42,29.42,361987841668
세림B&G,340440,29,1418,2,136,10.61,7588468,106683,28378364,7588468,10.61,7113.10,26.74,26.74,11745733065,29.19,29.19,11745733065
녹십자엠에스,142280,30,4575,2,315,7.39,6318507,1055540,21741926,6318507,7.39,598.60,29.06,29.06,28957586269,29.11,29.11,28957586269
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2810 2 810 40.50 83674597 0 5620000 83674597 40.50 0.00 1488.87 1488.87 267083874221 1691.24 1691.24 267083874221
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1815362 1227570 1150000 1815362 1.46 147.88 157.86 157.86 20247576955 157.91 157.91 20247576955
4 TIGER 지주회사 307520 3 12895 2 595 4.84 867650 570448 1100000 867650 4.84 152.10 78.88 78.88 11122953324 78.42 78.42 11122953324
5 우듬지팜 403490 4 1961 2 254 14.88 32540435 895138 45212464 32540435 14.88 3635.24 71.97 71.97 62851235484 70.89 70.89 62851235484
6 상지건설 042940 5 22950 2 3060 15.38 4596152 2968147 6828712 4596152 15.38 154.85 67.31 67.31 106608908400 68.03 68.03 106608908400
7 에코플라스틱 038110 6 3135 2 305 10.78 26399140 681385 41169370 26399140 10.78 3874.34 64.12 64.12 86037214354 66.66 66.66 86037214354
8 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 7 17600 5 -880 -4.76 644801 182971 1000000 644801 -4.76 352.41 64.48 64.48 11437196220 64.98 64.98 11437196220
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 17630 5 -865 -4.68 610376 112178 1000000 610376 -4.68 544.11 61.04 61.04 10813131290 61.33 61.33 10813131290
10 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 9 19590 2 1050 5.66 474547 428733 1000000 474547 5.66 110.69 47.45 47.45 9265625175 47.30 47.30 9265625175
11 일신바이오 068330 10 1511 2 226 17.59 19038023 1162721 44216140 19038023 17.59 1637.37 43.06 43.06 28975445706 43.37 43.37 28975445706
12 형지글로벌 308100 11 5130 2 370 7.77 4164828 709215 10073629 4164828 7.77 587.24 41.34 41.34 22123853485 42.81 42.81 22123853485
13 형지I&C 011080 12 1872 2 92 5.17 12722939 5729985 31541686 12722939 5.17 222.04 40.34 40.34 24348828373 41.24 41.24 24348828373
14 그린생명과학 114450 13 4110 2 425 11.53 8498161 5766984 20000000 8498161 11.53 147.36 42.49 42.49 33077425370 40.24 40.24 33077425370
15 한진칼우 18064K 14 49000 5 -1500 -2.97 203131 653069 536766 203131 -2.97 31.10 37.84 37.84 10280160825 39.09 39.09 10280160825
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19565 2 1025 5.53 389921 217937 1000000 389921 5.53 178.91 38.99 38.99 7576524305 38.72 38.72 7576524305
17 빛과전자 069540 16 1270 2 16 1.28 16140692 21704468 46121066 16140692 1.28 74.37 35.00 35.00 21844112564 37.29 37.29 21844112564
18 자이글 234920 17 4855 2 120 2.53 4506160 2341260 13530910 4506160 2.53 192.47 33.30 33.30 23513970791 35.79 35.79 23513970791
19 PLUS 글로벌원자력밸류체인 0007G0 18 10315 5 -10 -0.10 351229 417878 1000000 351229 -0.10 84.05 35.12 35.12 3632871045 35.22 35.22 3632871045
20 진영 285800 19 2490 2 285 12.93 5854632 88142 17477270 5854632 12.93 6642.27 33.50 33.50 15262453526 35.07 35.07 15262453526
21 셀리드 299660 20 9140 2 350 3.98 7233314 26261116 21102977 7233314 3.98 27.54 34.28 34.28 65621088285 34.02 34.02 65621088285
22 대보마그네틱 290670 21 18130 2 10 0.06 2593711 4545344 7857660 2593711 0.06 57.06 33.01 33.01 48308897875 33.91 33.91 48308897875
23 온코크로스 382150 22 13640 5 -240 -1.73 3909099 10427820 11896437 3909099 -1.73 37.49 32.86 32.86 54242697855 33.43 33.43 54242697855
24 플루토스 019570 23 354 2 7 2.02 20623445 46727664 65310042 20623445 2.02 44.14 31.58 31.58 7673799474 33.19 33.19 7673799474
25 PLUS 차이나AI테크TOP10 0047N0 24 9965 2 185 1.89 264879 306282 800000 264879 1.89 86.48 33.11 33.11 2607082248 32.70 32.70 2607082248
26 이스트에이드 239340 25 2490 2 120 5.06 8311761 1667946 26979634 8311761 5.06 498.32 30.81 30.81 21932449936 32.65 32.65 21932449936
27 SOL 미국원자력SMR 0051G0 26 11815 2 195 1.68 867751 1952129 2750000 867751 1.68 44.45 31.55 31.55 10243070683 31.53 31.53 10243070683
28 모티브링크 463480 27 11080 2 820 7.99 3710329 122128 12390358 3710329 7.99 3038.07 29.95 29.95 42668506690 31.08 31.08 42668506690
29 KODEX 200선물인버스2X 252670 28 1878 5 -71 -3.64 190955134 246978576 655200000 190955134 -3.64 77.32 29.14 29.14 361987841668 29.42 29.42 361987841668
30 세림B&G 340440 29 1418 2 136 10.61 7588468 106683 28378364 7588468 10.61 7113.10 26.74 26.74 11745733065 29.19 29.19 11745733065
31 녹십자엠에스 142280 30 4575 2 315 7.39 6318507 1055540 21741926 6318507 7.39 598.60 29.06 29.06 28957586269 29.11 29.11 28957586269

31
top30/20250529/top30-atvtr-20250529-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2810,2,810,40.50,85102090,0,5620000,85102090,40.50,0.00,1514.27,1514.27,271000438277,1716.04,1716.04,271000438277
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1815682,1227570,1150000,1815682,1.46,147.91,157.89,157.89,20251144955,157.93,157.93,20251144955
TIGER 지주회사,307520,3,12875,2,575,4.67,883476,570448,1100000,883476,4.67,154.87,80.32,80.32,11326881434,79.98,79.98,11326881434
우듬지팜,403490,4,1950,2,243,14.24,33471422,895138,45212464,33471422,14.24,3739.25,74.03,74.03,64674236499,73.36,73.36,64674236499
상지건설,042940,5,22650,2,2760,13.88,4776501,2968147,6828712,4776501,13.88,160.93,69.95,69.95,110682592725,71.56,71.56,110682592725
에코플라스틱,038110,6,3130,2,300,10.60,26492658,681385,41169370,26492658,10.60,3888.06,64.35,64.35,86329607166,66.99,66.99,86329607166
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,17600,5,-880,-4.76,654778,182971,1000000,654778,-4.76,357.86,65.48,65.48,11612792245,65.98,65.98,11612792245
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,17615,5,-880,-4.76,610476,112178,1000000,610476,-4.76,544.20,61.05,61.05,10814892790,61.40,61.40,10814892790
그린생명과학,114450,9,4440,2,755,20.49,11076092,5766984,20000000,11076092,20.49,192.06,55.38,55.38,44366896445,49.96,49.96,44366896445
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,19585,2,1045,5.64,476990,428733,1000000,476990,5.64,111.26,47.70,47.70,9313471330,47.55,47.55,9313471330
일신바이오,068330,11,1540,2,255,19.84,20416254,1162721,44216140,20416254,19.84,1755.90,46.17,46.17,31098475160,45.67,45.67,31098475160
형지글로벌,308100,12,5100,2,340,7.14,4197540,709215,10073629,4197540,7.14,591.86,41.67,41.67,22290652050,43.39,43.39,22290652050
형지I&C,011080,13,1843,2,63,3.54,12961253,5729985,31541686,12961253,3.54,226.20,41.09,41.09,24789275696,42.64,42.64,24789275696
한진칼우,18064K,14,49150,5,-1350,-2.67,203678,653069,536766,203678,-2.67,31.19,37.95,37.95,10306975275,39.07,39.07,10306975275
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19555,2,1015,5.47,390352,217937,1000000,390352,5.47,179.11,39.04,39.04,7584955740,38.79,38.79,7584955740
빛과전자,069540,16,1282,2,28,2.23,16600570,21704468,46121066,16600570,2.23,76.48,35.99,35.99,22428916759,37.93,37.93,22428916759
자이글,234920,17,4830,2,95,2.01,4529198,2341260,13530910,4529198,2.01,193.45,33.47,33.47,23625416771,36.15,36.15,23625416771
PLUS 글로벌원자력밸류체인,0007G0,18,10310,5,-15,-0.15,354345,417878,1000000,354345,-0.15,84.80,35.43,35.43,3665017300,35.55,35.55,3665017300
진영,285800,19,2500,2,295,13.38,5870165,88142,17477270,5870165,13.38,6659.90,33.59,33.59,15301142206,35.02,35.02,15301142206
셀리드,299660,20,9150,2,360,4.10,7362325,26261116,21102977,7362325,4.10,28.04,34.89,34.89,66803012075,34.60,34.60,66803012075
대보마그네틱,290670,21,18100,5,-20,-0.11,2605287,4545344,7857660,2605287,-0.11,57.32,33.16,33.16,48518938665,34.11,34.11,48518938665
플루토스,019570,22,352,2,5,1.44,20941514,46727664,65310042,20941514,1.44,44.82,32.06,32.06,7785683542,33.87,33.87,7785683542
온코크로스,382150,23,13540,5,-340,-2.45,3925986,10427820,11896437,3925986,-2.45,37.65,33.00,33.00,54471999655,33.82,33.82,54471999655
PLUS 차이나AI테크TOP10,0047N0,24,9960,2,180,1.84,264980,306282,800000,264980,1.84,86.52,33.12,33.12,2608088210,32.73,32.73,2608088210
이스트에이드,239340,25,2500,2,130,5.49,8340467,1667946,26979634,8340467,5.49,500.04,30.91,30.91,22004154147,32.62,32.62,22004154147
RISE 팔란티어고정테크100,0047R0,26,10780,2,190,1.79,386065,524779,1200000,386065,1.79,73.57,32.17,32.17,4161150739,32.17,32.17,4161150739
SOL 미국원자력SMR,0051G0,27,11810,2,190,1.64,885021,1952129,2750000,885021,1.64,45.34,32.18,32.18,10447063937,32.17,32.17,10447063937
모티브링크,463480,28,11090,2,830,8.09,3719200,122128,12390358,3719200,8.09,3045.33,30.02,30.02,42766944860,31.12,31.12,42766944860
녹십자엠에스,142280,29,4605,2,345,8.10,6601594,1055540,21741926,6601594,8.10,625.42,30.36,30.36,30253648236,30.22,30.22,30253648236
KODEX 200선물인버스2X,252670,30,1880,5,-69,-3.54,195979809,246978576,655200000,195979809,-3.54,79.35,29.91,29.91,371436152706,30.15,30.15,371436152706
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2810 2 810 40.50 85102090 0 5620000 85102090 40.50 0.00 1514.27 1514.27 271000438277 1716.04 1716.04 271000438277
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1815682 1227570 1150000 1815682 1.46 147.91 157.89 157.89 20251144955 157.93 157.93 20251144955
4 TIGER 지주회사 307520 3 12875 2 575 4.67 883476 570448 1100000 883476 4.67 154.87 80.32 80.32 11326881434 79.98 79.98 11326881434
5 우듬지팜 403490 4 1950 2 243 14.24 33471422 895138 45212464 33471422 14.24 3739.25 74.03 74.03 64674236499 73.36 73.36 64674236499
6 상지건설 042940 5 22650 2 2760 13.88 4776501 2968147 6828712 4776501 13.88 160.93 69.95 69.95 110682592725 71.56 71.56 110682592725
7 에코플라스틱 038110 6 3130 2 300 10.60 26492658 681385 41169370 26492658 10.60 3888.06 64.35 64.35 86329607166 66.99 66.99 86329607166
8 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 7 17600 5 -880 -4.76 654778 182971 1000000 654778 -4.76 357.86 65.48 65.48 11612792245 65.98 65.98 11612792245
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 17615 5 -880 -4.76 610476 112178 1000000 610476 -4.76 544.20 61.05 61.05 10814892790 61.40 61.40 10814892790
10 그린생명과학 114450 9 4440 2 755 20.49 11076092 5766984 20000000 11076092 20.49 192.06 55.38 55.38 44366896445 49.96 49.96 44366896445
11 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 10 19585 2 1045 5.64 476990 428733 1000000 476990 5.64 111.26 47.70 47.70 9313471330 47.55 47.55 9313471330
12 일신바이오 068330 11 1540 2 255 19.84 20416254 1162721 44216140 20416254 19.84 1755.90 46.17 46.17 31098475160 45.67 45.67 31098475160
13 형지글로벌 308100 12 5100 2 340 7.14 4197540 709215 10073629 4197540 7.14 591.86 41.67 41.67 22290652050 43.39 43.39 22290652050
14 형지I&C 011080 13 1843 2 63 3.54 12961253 5729985 31541686 12961253 3.54 226.20 41.09 41.09 24789275696 42.64 42.64 24789275696
15 한진칼우 18064K 14 49150 5 -1350 -2.67 203678 653069 536766 203678 -2.67 31.19 37.95 37.95 10306975275 39.07 39.07 10306975275
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19555 2 1015 5.47 390352 217937 1000000 390352 5.47 179.11 39.04 39.04 7584955740 38.79 38.79 7584955740
17 빛과전자 069540 16 1282 2 28 2.23 16600570 21704468 46121066 16600570 2.23 76.48 35.99 35.99 22428916759 37.93 37.93 22428916759
18 자이글 234920 17 4830 2 95 2.01 4529198 2341260 13530910 4529198 2.01 193.45 33.47 33.47 23625416771 36.15 36.15 23625416771
19 PLUS 글로벌원자력밸류체인 0007G0 18 10310 5 -15 -0.15 354345 417878 1000000 354345 -0.15 84.80 35.43 35.43 3665017300 35.55 35.55 3665017300
20 진영 285800 19 2500 2 295 13.38 5870165 88142 17477270 5870165 13.38 6659.90 33.59 33.59 15301142206 35.02 35.02 15301142206
21 셀리드 299660 20 9150 2 360 4.10 7362325 26261116 21102977 7362325 4.10 28.04 34.89 34.89 66803012075 34.60 34.60 66803012075
22 대보마그네틱 290670 21 18100 5 -20 -0.11 2605287 4545344 7857660 2605287 -0.11 57.32 33.16 33.16 48518938665 34.11 34.11 48518938665
23 플루토스 019570 22 352 2 5 1.44 20941514 46727664 65310042 20941514 1.44 44.82 32.06 32.06 7785683542 33.87 33.87 7785683542
24 온코크로스 382150 23 13540 5 -340 -2.45 3925986 10427820 11896437 3925986 -2.45 37.65 33.00 33.00 54471999655 33.82 33.82 54471999655
25 PLUS 차이나AI테크TOP10 0047N0 24 9960 2 180 1.84 264980 306282 800000 264980 1.84 86.52 33.12 33.12 2608088210 32.73 32.73 2608088210
26 이스트에이드 239340 25 2500 2 130 5.49 8340467 1667946 26979634 8340467 5.49 500.04 30.91 30.91 22004154147 32.62 32.62 22004154147
27 RISE 팔란티어고정테크100 0047R0 26 10780 2 190 1.79 386065 524779 1200000 386065 1.79 73.57 32.17 32.17 4161150739 32.17 32.17 4161150739
28 SOL 미국원자력SMR 0051G0 27 11810 2 190 1.64 885021 1952129 2750000 885021 1.64 45.34 32.18 32.18 10447063937 32.17 32.17 10447063937
29 모티브링크 463480 28 11090 2 830 8.09 3719200 122128 12390358 3719200 8.09 3045.33 30.02 30.02 42766944860 31.12 31.12 42766944860
30 녹십자엠에스 142280 29 4605 2 345 8.10 6601594 1055540 21741926 6601594 8.10 625.42 30.36 30.36 30253648236 30.22 30.22 30253648236
31 KODEX 200선물인버스2X 252670 30 1880 5 -69 -3.54 195979809 246978576 655200000 195979809 -3.54 79.35 29.91 29.91 371436152706 30.15 30.15 371436152706

31
top30/20250529/top30-atvtr-20250529-134002.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
신한제16호스팩,496070,1,2770,2,770,38.50,86032440,0,5620000,86032440,38.50,0.00,1530.83,1530.83,273580513322,1757.39,1757.39,273580513322
RISE 테슬라고정테크100,0047P0,2,11140,2,150,1.36,1865772,1227570,1150000,1865772,1.36,151.99,162.24,162.24,20809149010,162.43,162.43,20809149010
TIGER 지주회사,307520,3,12875,2,575,4.67,926145,570448,1100000,926145,4.67,162.35,84.19,84.19,11876616089,83.86,83.86,11876616089
우듬지팜,403490,4,1904,2,197,11.54,35323615,895138,45212464,35323615,11.54,3946.16,78.13,78.13,68226064288,79.25,79.25,68226064288
상지건설,042940,5,22050,2,2160,10.86,4962350,2968147,6828712,4962350,10.86,167.19,72.67,72.67,114789848900,76.24,76.24,114789848900
에코플라스틱,038110,6,3110,2,280,9.89,26781107,681385,41169370,26781107,9.89,3930.39,65.05,65.05,87223748366,68.12,68.12,87223748366
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,17590,5,-890,-4.82,655446,182971,1000000,655446,-4.82,358.22,65.54,65.54,11624550540,66.09,66.09,11624550540
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,17615,5,-880,-4.76,610478,112178,1000000,610478,-4.76,544.20,61.05,61.05,10814928030,61.40,61.40,10814928030
그린생명과학,114450,9,4455,2,770,20.90,12822009,5766984,20000000,12822009,20.90,222.33,64.11,64.11,51999650386,58.36,58.36,51999650386
일신바이오,068330,10,1520,2,235,18.29,21479135,1162721,44216140,21479135,18.29,1847.32,48.58,48.58,32741526035,48.72,48.72,32741526035
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19585,2,1045,5.64,476990,428733,1000000,476990,5.64,111.26,47.70,47.70,9313471330,47.55,47.55,9313471330
형지글로벌,308100,12,5060,2,300,6.30,4245330,709215,10073629,4245330,6.30,598.60,42.14,42.14,22533626165,44.21,44.21,22533626165
형지I&C,011080,13,1828,2,48,2.70,13099947,5729985,31541686,13099947,2.70,228.62,41.53,41.53,25042851464,43.43,43.43,25042851464
한진칼우,18064K,14,49000,5,-1500,-2.97,205605,653069,536766,205605,-2.97,31.48,38.30,38.30,10401854925,39.55,39.55,10401854925
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,19555,2,1015,5.47,390456,217937,1000000,390456,5.47,179.16,39.05,39.05,7586989460,38.80,38.80,7586989460
빛과전자,069540,16,1296,2,42,3.35,16834914,21704468,46121066,16834914,3.35,77.56,36.50,36.50,22729198957,38.03,38.03,22729198957
자이글,234920,17,4790,2,55,1.16,4586128,2341260,13530910,4586128,1.16,195.88,33.89,33.89,23898607221,36.87,36.87,23898607221
PLUS 글로벌원자력밸류체인,0007G0,18,10325,3,0,0.00,355627,417878,1000000,355627,0.00,85.10,35.56,35.56,3678236368,35.62,35.62,3678236368
진영,285800,19,2475,2,270,12.24,5895601,88142,17477270,5895601,12.24,6688.75,33.73,33.73,15364723871,35.52,35.52,15364723871
셀리드,299660,20,9130,2,340,3.87,7429514,26261116,21102977,7429514,3.87,28.29,35.21,35.21,67417264600,34.99,34.99,67417264600
KoAct 미국나스닥성장기업액티브,0015B0,21,9945,2,165,1.69,1005555,685285,2900000,1005555,1.69,146.74,34.67,34.67,9983391315,34.62,34.62,9983391315
대보마그네틱,290670,22,17950,5,-170,-0.94,2619412,4545344,7857660,2619412,-0.94,57.63,33.34,33.34,48773089645,34.58,34.58,48773089645
플루토스,019570,23,349,2,2,0.58,21189931,46727664,65310042,21189931,0.58,45.35,32.45,32.45,7872451291,34.54,34.54,7872451291
온코크로스,382150,24,13520,5,-360,-2.59,3970865,10427820,11896437,3970865,-2.59,38.08,33.38,33.38,55077424235,34.24,34.24,55077424235
SOL 미국원자력SMR,0051G0,25,11812,2,192,1.65,916188,1952129,2750000,916188,1.65,46.93,33.32,33.32,10815169642,33.29,33.29,10815169642
RISE 팔란티어고정테크100,0047R0,26,10780,2,190,1.79,393490,524779,1200000,393490,1.79,74.98,32.79,32.79,4241216309,32.79,32.79,4241216309
PLUS 차이나AI테크TOP10,0047N0,27,9960,2,180,1.84,264990,306282,800000,264990,1.84,86.52,33.12,33.12,2608187810,32.73,32.73,2608187810
이스트에이드,239340,28,2500,2,130,5.49,8367490,1667946,26979634,8367490,5.49,501.66,31.01,31.01,22071777412,32.72,32.72,22071777412
녹십자엠에스,142280,29,4530,2,270,6.34,6701419,1055540,21741926,6701419,6.34,634.88,30.82,30.82,30708651165,31.18,31.18,30708651165
모티브링크,463480,30,11110,2,850,8.28,3725963,122128,12390358,3725963,8.28,3050.87,30.07,30.07,42842028360,31.12,31.12,42842028360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2770 2 770 38.50 86032440 0 5620000 86032440 38.50 0.00 1530.83 1530.83 273580513322 1757.39 1757.39 273580513322
3 RISE 테슬라고정테크100 0047P0 2 11140 2 150 1.36 1865772 1227570 1150000 1865772 1.36 151.99 162.24 162.24 20809149010 162.43 162.43 20809149010
4 TIGER 지주회사 307520 3 12875 2 575 4.67 926145 570448 1100000 926145 4.67 162.35 84.19 84.19 11876616089 83.86 83.86 11876616089
5 우듬지팜 403490 4 1904 2 197 11.54 35323615 895138 45212464 35323615 11.54 3946.16 78.13 78.13 68226064288 79.25 79.25 68226064288
6 상지건설 042940 5 22050 2 2160 10.86 4962350 2968147 6828712 4962350 10.86 167.19 72.67 72.67 114789848900 76.24 76.24 114789848900
7 에코플라스틱 038110 6 3110 2 280 9.89 26781107 681385 41169370 26781107 9.89 3930.39 65.05 65.05 87223748366 68.12 68.12 87223748366
8 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 7 17590 5 -890 -4.82 655446 182971 1000000 655446 -4.82 358.22 65.54 65.54 11624550540 66.09 66.09 11624550540
9 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 8 17615 5 -880 -4.76 610478 112178 1000000 610478 -4.76 544.20 61.05 61.05 10814928030 61.40 61.40 10814928030
10 그린생명과학 114450 9 4455 2 770 20.90 12822009 5766984 20000000 12822009 20.90 222.33 64.11 64.11 51999650386 58.36 58.36 51999650386
11 일신바이오 068330 10 1520 2 235 18.29 21479135 1162721 44216140 21479135 18.29 1847.32 48.58 48.58 32741526035 48.72 48.72 32741526035
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19585 2 1045 5.64 476990 428733 1000000 476990 5.64 111.26 47.70 47.70 9313471330 47.55 47.55 9313471330
13 형지글로벌 308100 12 5060 2 300 6.30 4245330 709215 10073629 4245330 6.30 598.60 42.14 42.14 22533626165 44.21 44.21 22533626165
14 형지I&C 011080 13 1828 2 48 2.70 13099947 5729985 31541686 13099947 2.70 228.62 41.53 41.53 25042851464 43.43 43.43 25042851464
15 한진칼우 18064K 14 49000 5 -1500 -2.97 205605 653069 536766 205605 -2.97 31.48 38.30 38.30 10401854925 39.55 39.55 10401854925
16 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 15 19555 2 1015 5.47 390456 217937 1000000 390456 5.47 179.16 39.05 39.05 7586989460 38.80 38.80 7586989460
17 빛과전자 069540 16 1296 2 42 3.35 16834914 21704468 46121066 16834914 3.35 77.56 36.50 36.50 22729198957 38.03 38.03 22729198957
18 자이글 234920 17 4790 2 55 1.16 4586128 2341260 13530910 4586128 1.16 195.88 33.89 33.89 23898607221 36.87 36.87 23898607221
19 PLUS 글로벌원자력밸류체인 0007G0 18 10325 3 0 0.00 355627 417878 1000000 355627 0.00 85.10 35.56 35.56 3678236368 35.62 35.62 3678236368
20 진영 285800 19 2475 2 270 12.24 5895601 88142 17477270 5895601 12.24 6688.75 33.73 33.73 15364723871 35.52 35.52 15364723871
21 셀리드 299660 20 9130 2 340 3.87 7429514 26261116 21102977 7429514 3.87 28.29 35.21 35.21 67417264600 34.99 34.99 67417264600
22 KoAct 미국나스닥성장기업액티브 0015B0 21 9945 2 165 1.69 1005555 685285 2900000 1005555 1.69 146.74 34.67 34.67 9983391315 34.62 34.62 9983391315
23 대보마그네틱 290670 22 17950 5 -170 -0.94 2619412 4545344 7857660 2619412 -0.94 57.63 33.34 33.34 48773089645 34.58 34.58 48773089645
24 플루토스 019570 23 349 2 2 0.58 21189931 46727664 65310042 21189931 0.58 45.35 32.45 32.45 7872451291 34.54 34.54 7872451291
25 온코크로스 382150 24 13520 5 -360 -2.59 3970865 10427820 11896437 3970865 -2.59 38.08 33.38 33.38 55077424235 34.24 34.24 55077424235
26 SOL 미국원자력SMR 0051G0 25 11812 2 192 1.65 916188 1952129 2750000 916188 1.65 46.93 33.32 33.32 10815169642 33.29 33.29 10815169642
27 RISE 팔란티어고정테크100 0047R0 26 10780 2 190 1.79 393490 524779 1200000 393490 1.79 74.98 32.79 32.79 4241216309 32.79 32.79 4241216309
28 PLUS 차이나AI테크TOP10 0047N0 27 9960 2 180 1.84 264990 306282 800000 264990 1.84 86.52 33.12 33.12 2608187810 32.73 32.73 2608187810
29 이스트에이드 239340 28 2500 2 130 5.49 8367490 1667946 26979634 8367490 5.49 501.66 31.01 31.01 22071777412 32.72 32.72 22071777412
30 녹십자엠에스 142280 29 4530 2 270 6.34 6701419 1055540 21741926 6701419 6.34 634.88 30.82 30.82 30708651165 31.18 31.18 30708651165
31 모티브링크 463480 30 11110 2 850 8.28 3725963 122128 12390358 3725963 8.28 3050.87 30.07 30.07 42842028360 31.12 31.12 42842028360

31
top30/20250529/top30-atvtr-20250529-135002.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
신한제16호스팩,496070,1,2800,2,800,40.00,87633865,0,5620000,87633865,40.00,0.00,1559.32,1559.32,278108772790,1767.34,1767.34,278108772790
RISE 테슬라고정테크100,0047P0,2,11140,2,150,1.36,1880467,1227570,1150000,1880467,1.36,153.19,163.52,163.52,20972851810,163.71,163.71,20972851810
우듬지팜,403490,3,1912,2,205,12.01,38544673,895138,45212464,38544673,12.01,4306.00,85.25,85.25,74491124785,86.17,86.17,74491124785
TIGER 지주회사,307520,4,12880,2,580,4.72,942528,570448,1100000,942528,4.72,165.23,85.68,85.68,12087398970,85.31,85.31,12087398970
상지건설,042940,5,21150,2,1260,6.33,5282761,2968147,6828712,5282761,6.33,177.98,77.36,77.36,121620678475,84.21,84.21,121620678475
에코플라스틱,038110,6,3090,2,260,9.19,26936064,681385,41169370,26936064,9.19,3953.13,65.43,65.43,87703749978,68.94,68.94,87703749978
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,17565,5,-915,-4.95,655880,182971,1000000,655880,-4.95,358.46,65.59,65.59,11632165110,66.22,66.22,11632165110
그린생명과학,114450,8,4400,2,715,19.40,13699014,5766984,20000000,13699014,19.40,237.54,68.50,68.50,55871290964,63.49,63.49,55871290964
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,17570,5,-925,-5.00,622816,112178,1000000,622816,-5.00,555.20,62.28,62.28,11031452800,62.79,62.79,11031452800
일신바이오,068330,10,1642,2,357,27.78,25176702,1162721,44216140,25176702,27.78,2165.33,56.94,56.94,38710095603,53.32,53.32,38710095603
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19645,2,1105,5.96,498361,428733,1000000,498361,5.96,116.24,49.84,49.84,9733076530,49.54,49.54,9733076530
형지글로벌,308100,12,5040,2,280,5.88,4319867,709215,10073629,4319867,5.88,609.11,42.88,42.88,22907931965,45.12,45.12,22907931965
형지I&C,011080,13,1806,2,26,1.46,13382200,5729985,31541686,13382200,1.46,233.55,42.43,42.43,25553651708,44.86,44.86,25553651708
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,19595,2,1055,5.69,410885,217937,1000000,410885,5.69,188.53,41.09,41.09,7987500255,40.76,40.76,7987500255
한진칼우,18064K,15,49000,5,-1500,-2.97,207063,653069,536766,207063,-2.97,31.71,38.58,38.58,10473285225,39.82,39.82,10473285225
빛과전자,069540,16,1267,2,13,1.04,16998521,21704468,46121066,16998521,1.04,78.32,36.86,36.86,22939180416,39.26,39.26,22939180416
자이글,234920,17,4795,2,60,1.27,4598015,2341260,13530910,4598015,1.27,196.39,33.98,33.98,23955900613,36.92,36.92,23955900613
진영,285800,18,2455,2,250,11.34,5932900,88142,17477270,5932900,11.34,6731.07,33.95,33.95,15456458578,36.02,36.02,15456458578
PLUS 글로벌원자력밸류체인,0007G0,19,10325,3,0,0.00,357395,417878,1000000,357395,0.00,85.53,35.74,35.74,3696484876,35.80,35.80,3696484876
셀리드,299660,20,9070,2,280,3.19,7546289,26261116,21102977,7546289,3.19,28.74,35.76,35.76,68480199645,35.78,35.78,68480199645
SOL 미국원자력SMR,0051G0,21,11820,2,200,1.72,963643,1952129,2750000,963643,1.72,49.36,35.04,35.04,11375906228,35.00,35.00,11375906228
KoAct 미국나스닥성장기업액티브,0015B0,22,9965,2,185,1.89,1015209,685285,2900000,1015209,1.89,148.14,35.01,35.01,10079484945,34.88,34.88,10079484945
대보마그네틱,290670,23,17880,5,-240,-1.32,2630753,4545344,7857660,2630753,-1.32,57.88,33.48,33.48,48976624555,34.86,34.86,48976624555
온코크로스,382150,24,13510,5,-370,-2.67,3989581,10427820,11896437,3989581,-2.67,38.26,33.54,33.54,55329702850,34.43,34.43,55329702850
플루토스,019570,25,352,2,5,1.44,21280313,46727664,65310042,21280313,1.44,45.54,32.58,32.58,7904130885,34.38,34.38,7904130885
RISE 팔란티어고정테크100,0047R0,26,10780,2,190,1.79,395890,524779,1200000,395890,1.79,75.44,32.99,32.99,4267088309,32.99,32.99,4267088309
이스트에이드,239340,27,2500,2,130,5.49,8383138,1667946,26979634,8383138,5.49,502.60,31.07,31.07,22110924197,32.78,32.78,22110924197
PLUS 차이나AI테크TOP10,0047N0,28,9960,2,180,1.84,265104,306282,800000,265104,1.84,86.56,33.14,33.14,2609323165,32.75,32.75,2609323165
서린바이오,038070,29,8350,2,930,12.53,2979789,161340,9100676,2979789,12.53,1846.90,32.74,32.74,24190845365,31.83,31.83,24190845365
모티브링크,463480,30,11090,2,830,8.09,3749698,122128,12390358,3749698,8.09,3070.30,30.26,30.26,43105356650,31.37,31.37,43105356650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2800 2 800 40.00 87633865 0 5620000 87633865 40.00 0.00 1559.32 1559.32 278108772790 1767.34 1767.34 278108772790
3 RISE 테슬라고정테크100 0047P0 2 11140 2 150 1.36 1880467 1227570 1150000 1880467 1.36 153.19 163.52 163.52 20972851810 163.71 163.71 20972851810
4 우듬지팜 403490 3 1912 2 205 12.01 38544673 895138 45212464 38544673 12.01 4306.00 85.25 85.25 74491124785 86.17 86.17 74491124785
5 TIGER 지주회사 307520 4 12880 2 580 4.72 942528 570448 1100000 942528 4.72 165.23 85.68 85.68 12087398970 85.31 85.31 12087398970
6 상지건설 042940 5 21150 2 1260 6.33 5282761 2968147 6828712 5282761 6.33 177.98 77.36 77.36 121620678475 84.21 84.21 121620678475
7 에코플라스틱 038110 6 3090 2 260 9.19 26936064 681385 41169370 26936064 9.19 3953.13 65.43 65.43 87703749978 68.94 68.94 87703749978
8 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 7 17565 5 -915 -4.95 655880 182971 1000000 655880 -4.95 358.46 65.59 65.59 11632165110 66.22 66.22 11632165110
9 그린생명과학 114450 8 4400 2 715 19.40 13699014 5766984 20000000 13699014 19.40 237.54 68.50 68.50 55871290964 63.49 63.49 55871290964
10 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 9 17570 5 -925 -5.00 622816 112178 1000000 622816 -5.00 555.20 62.28 62.28 11031452800 62.79 62.79 11031452800
11 일신바이오 068330 10 1642 2 357 27.78 25176702 1162721 44216140 25176702 27.78 2165.33 56.94 56.94 38710095603 53.32 53.32 38710095603
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19645 2 1105 5.96 498361 428733 1000000 498361 5.96 116.24 49.84 49.84 9733076530 49.54 49.54 9733076530
13 형지글로벌 308100 12 5040 2 280 5.88 4319867 709215 10073629 4319867 5.88 609.11 42.88 42.88 22907931965 45.12 45.12 22907931965
14 형지I&C 011080 13 1806 2 26 1.46 13382200 5729985 31541686 13382200 1.46 233.55 42.43 42.43 25553651708 44.86 44.86 25553651708
15 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 14 19595 2 1055 5.69 410885 217937 1000000 410885 5.69 188.53 41.09 41.09 7987500255 40.76 40.76 7987500255
16 한진칼우 18064K 15 49000 5 -1500 -2.97 207063 653069 536766 207063 -2.97 31.71 38.58 38.58 10473285225 39.82 39.82 10473285225
17 빛과전자 069540 16 1267 2 13 1.04 16998521 21704468 46121066 16998521 1.04 78.32 36.86 36.86 22939180416 39.26 39.26 22939180416
18 자이글 234920 17 4795 2 60 1.27 4598015 2341260 13530910 4598015 1.27 196.39 33.98 33.98 23955900613 36.92 36.92 23955900613
19 진영 285800 18 2455 2 250 11.34 5932900 88142 17477270 5932900 11.34 6731.07 33.95 33.95 15456458578 36.02 36.02 15456458578
20 PLUS 글로벌원자력밸류체인 0007G0 19 10325 3 0 0.00 357395 417878 1000000 357395 0.00 85.53 35.74 35.74 3696484876 35.80 35.80 3696484876
21 셀리드 299660 20 9070 2 280 3.19 7546289 26261116 21102977 7546289 3.19 28.74 35.76 35.76 68480199645 35.78 35.78 68480199645
22 SOL 미국원자력SMR 0051G0 21 11820 2 200 1.72 963643 1952129 2750000 963643 1.72 49.36 35.04 35.04 11375906228 35.00 35.00 11375906228
23 KoAct 미국나스닥성장기업액티브 0015B0 22 9965 2 185 1.89 1015209 685285 2900000 1015209 1.89 148.14 35.01 35.01 10079484945 34.88 34.88 10079484945
24 대보마그네틱 290670 23 17880 5 -240 -1.32 2630753 4545344 7857660 2630753 -1.32 57.88 33.48 33.48 48976624555 34.86 34.86 48976624555
25 온코크로스 382150 24 13510 5 -370 -2.67 3989581 10427820 11896437 3989581 -2.67 38.26 33.54 33.54 55329702850 34.43 34.43 55329702850
26 플루토스 019570 25 352 2 5 1.44 21280313 46727664 65310042 21280313 1.44 45.54 32.58 32.58 7904130885 34.38 34.38 7904130885
27 RISE 팔란티어고정테크100 0047R0 26 10780 2 190 1.79 395890 524779 1200000 395890 1.79 75.44 32.99 32.99 4267088309 32.99 32.99 4267088309
28 이스트에이드 239340 27 2500 2 130 5.49 8383138 1667946 26979634 8383138 5.49 502.60 31.07 31.07 22110924197 32.78 32.78 22110924197
29 PLUS 차이나AI테크TOP10 0047N0 28 9960 2 180 1.84 265104 306282 800000 265104 1.84 86.56 33.14 33.14 2609323165 32.75 32.75 2609323165
30 서린바이오 038070 29 8350 2 930 12.53 2979789 161340 9100676 2979789 12.53 1846.90 32.74 32.74 24190845365 31.83 31.83 24190845365
31 모티브링크 463480 30 11090 2 830 8.09 3749698 122128 12390358 3749698 8.09 3070.30 30.26 30.26 43105356650 31.37 31.37 43105356650

31
top30/20250529/top30-atvtr-20250529-140002.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
신한제16호스팩,496070,1,2780,2,780,39.00,88031073,0,5620000,88031073,39.00,0.00,1566.39,1566.39,279217367949,1787.15,1787.15,279217367949
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1884144,1227570,1150000,1884144,1.46,153.49,163.84,163.84,21013850870,163.88,163.88,21013850870
TIGER 지주회사,307520,3,12875,2,575,4.67,971651,570448,1100000,971651,4.67,170.33,88.33,88.33,12462228335,87.99,87.99,12462228335
상지건설,042940,4,21050,2,1160,5.83,5480793,2968147,6828712,5480793,5.83,184.65,80.26,80.26,125797386825,87.51,87.51,125797386825
우듬지팜,403490,5,1912,2,205,12.01,39071912,895138,45212464,39071912,12.01,4364.90,86.42,86.42,75499590120,87.34,87.34,75499590120
에코플라스틱,038110,6,3075,2,245,8.66,27135364,681385,41169370,27135364,8.66,3982.38,65.91,65.91,88317365072,69.76,69.76,88317365072
그린생명과학,114450,7,4280,2,595,16.15,14282789,5766984,20000000,14282789,16.15,247.66,71.41,71.41,58414653786,68.24,68.24,58414653786
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,8,17565,5,-915,-4.95,655880,182971,1000000,655880,-4.95,358.46,65.59,65.59,11632165110,66.22,66.22,11632165110
일신바이오,068330,9,1643,2,358,27.86,29889731,1162721,44216140,29889731,27.86,2570.67,67.60,67.60,46515736636,64.03,64.03,46515736636
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17540,5,-955,-5.16,625477,112178,1000000,625477,-5.16,557.58,62.55,62.55,11078201605,63.16,63.16,11078201605
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19665,2,1125,6.07,500964,428733,1000000,500964,6.07,116.85,50.10,50.10,9784263325,49.75,49.75,9784263325
형지글로벌,308100,12,5010,2,250,5.25,4352089,709215,10073629,4352089,5.25,613.65,43.20,43.20,23069291280,45.71,45.71,23069291280
형지I&C,011080,13,1808,2,28,1.57,13470521,5729985,31541686,13470521,1.57,235.09,42.71,42.71,25713261199,45.09,45.09,25713261199
서린바이오,038070,14,8350,2,930,12.53,4055537,161340,9100676,4055537,12.53,2513.66,44.56,44.56,33312886350,43.84,43.84,33312886350
한진칼우,18064K,15,48300,5,-2200,-4.36,209493,653069,536766,209493,-4.36,32.08,39.03,39.03,10591754400,40.85,40.85,10591754400
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19630,2,1090,5.88,411054,217937,1000000,411054,5.88,188.61,41.11,41.11,7990815655,40.71,40.71,7990815655
빛과전자,069540,17,1276,2,22,1.75,17167649,21704468,46121066,17167649,1.75,79.10,37.22,37.22,23153543338,39.34,39.34,23153543338
자이글,234920,18,4750,2,15,0.32,4634393,2341260,13530910,4634393,0.32,197.94,34.25,34.25,24128936000,37.54,37.54,24128936000
PLUS 글로벌원자력밸류체인,0007G0,19,10320,5,-5,-0.05,374154,417878,1000000,374154,-0.05,89.54,37.42,37.42,3869864961,37.50,37.50,3869864961
KoAct 미국나스닥성장기업액티브,0015B0,20,9970,2,190,1.94,1060169,685285,2900000,1060169,1.94,154.70,36.56,36.56,10527749025,36.41,36.41,10527749025
SOL 미국원자력SMR,0051G0,21,11825,2,205,1.76,1000958,1952129,2750000,1000958,1.76,51.28,36.40,36.40,11816862976,36.34,36.34,11816862976
셀리드,299660,22,9080,2,290,3.30,7603682,26261116,21102977,7603682,3.30,28.95,36.03,36.03,69002646600,36.01,36.01,69002646600
진영,285800,23,2460,2,255,11.56,5940842,88142,17477270,5940842,11.56,6740.08,33.99,33.99,15476018433,36.00,36.00,15476018433
대보마그네틱,290670,24,17940,5,-180,-0.99,2638152,4545344,7857660,2638152,-0.99,58.04,33.57,33.57,49108796545,34.84,34.84,49108796545
온코크로스,382150,25,13490,5,-390,-2.81,4002841,10427820,11896437,4002841,-2.81,38.39,33.65,33.65,55508446840,34.59,34.59,55508446840
플루토스,019570,26,352,2,5,1.44,21316402,46727664,65310042,21316402,1.44,45.62,32.64,32.64,7916853361,34.44,34.44,7916853361
RISE 팔란티어고정테크100,0047R0,27,10780,2,190,1.79,396771,524779,1200000,396771,1.79,75.61,33.06,33.06,4276585489,33.06,33.06,4276585489
이스트에이드,239340,28,2490,2,120,5.06,8399354,1667946,26979634,8399354,5.06,503.57,31.13,31.13,22151418087,32.97,32.97,22151418087
PLUS 차이나AI테크TOP10,0047N0,29,9955,2,175,1.79,265341,306282,800000,265341,1.79,86.63,33.17,33.17,2611682500,32.79,32.79,2611682500
램테크놀러지,171010,30,4420,2,230,5.49,4527881,375865,14298752,4527881,5.49,1204.66,31.67,31.67,20430298623,32.33,32.33,20430298623
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2780 2 780 39.00 88031073 0 5620000 88031073 39.00 0.00 1566.39 1566.39 279217367949 1787.15 1787.15 279217367949
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1884144 1227570 1150000 1884144 1.46 153.49 163.84 163.84 21013850870 163.88 163.88 21013850870
4 TIGER 지주회사 307520 3 12875 2 575 4.67 971651 570448 1100000 971651 4.67 170.33 88.33 88.33 12462228335 87.99 87.99 12462228335
5 상지건설 042940 4 21050 2 1160 5.83 5480793 2968147 6828712 5480793 5.83 184.65 80.26 80.26 125797386825 87.51 87.51 125797386825
6 우듬지팜 403490 5 1912 2 205 12.01 39071912 895138 45212464 39071912 12.01 4364.90 86.42 86.42 75499590120 87.34 87.34 75499590120
7 에코플라스틱 038110 6 3075 2 245 8.66 27135364 681385 41169370 27135364 8.66 3982.38 65.91 65.91 88317365072 69.76 69.76 88317365072
8 그린생명과학 114450 7 4280 2 595 16.15 14282789 5766984 20000000 14282789 16.15 247.66 71.41 71.41 58414653786 68.24 68.24 58414653786
9 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 8 17565 5 -915 -4.95 655880 182971 1000000 655880 -4.95 358.46 65.59 65.59 11632165110 66.22 66.22 11632165110
10 일신바이오 068330 9 1643 2 358 27.86 29889731 1162721 44216140 29889731 27.86 2570.67 67.60 67.60 46515736636 64.03 64.03 46515736636
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17540 5 -955 -5.16 625477 112178 1000000 625477 -5.16 557.58 62.55 62.55 11078201605 63.16 63.16 11078201605
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19665 2 1125 6.07 500964 428733 1000000 500964 6.07 116.85 50.10 50.10 9784263325 49.75 49.75 9784263325
13 형지글로벌 308100 12 5010 2 250 5.25 4352089 709215 10073629 4352089 5.25 613.65 43.20 43.20 23069291280 45.71 45.71 23069291280
14 형지I&C 011080 13 1808 2 28 1.57 13470521 5729985 31541686 13470521 1.57 235.09 42.71 42.71 25713261199 45.09 45.09 25713261199
15 서린바이오 038070 14 8350 2 930 12.53 4055537 161340 9100676 4055537 12.53 2513.66 44.56 44.56 33312886350 43.84 43.84 33312886350
16 한진칼우 18064K 15 48300 5 -2200 -4.36 209493 653069 536766 209493 -4.36 32.08 39.03 39.03 10591754400 40.85 40.85 10591754400
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19630 2 1090 5.88 411054 217937 1000000 411054 5.88 188.61 41.11 41.11 7990815655 40.71 40.71 7990815655
18 빛과전자 069540 17 1276 2 22 1.75 17167649 21704468 46121066 17167649 1.75 79.10 37.22 37.22 23153543338 39.34 39.34 23153543338
19 자이글 234920 18 4750 2 15 0.32 4634393 2341260 13530910 4634393 0.32 197.94 34.25 34.25 24128936000 37.54 37.54 24128936000
20 PLUS 글로벌원자력밸류체인 0007G0 19 10320 5 -5 -0.05 374154 417878 1000000 374154 -0.05 89.54 37.42 37.42 3869864961 37.50 37.50 3869864961
21 KoAct 미국나스닥성장기업액티브 0015B0 20 9970 2 190 1.94 1060169 685285 2900000 1060169 1.94 154.70 36.56 36.56 10527749025 36.41 36.41 10527749025
22 SOL 미국원자력SMR 0051G0 21 11825 2 205 1.76 1000958 1952129 2750000 1000958 1.76 51.28 36.40 36.40 11816862976 36.34 36.34 11816862976
23 셀리드 299660 22 9080 2 290 3.30 7603682 26261116 21102977 7603682 3.30 28.95 36.03 36.03 69002646600 36.01 36.01 69002646600
24 진영 285800 23 2460 2 255 11.56 5940842 88142 17477270 5940842 11.56 6740.08 33.99 33.99 15476018433 36.00 36.00 15476018433
25 대보마그네틱 290670 24 17940 5 -180 -0.99 2638152 4545344 7857660 2638152 -0.99 58.04 33.57 33.57 49108796545 34.84 34.84 49108796545
26 온코크로스 382150 25 13490 5 -390 -2.81 4002841 10427820 11896437 4002841 -2.81 38.39 33.65 33.65 55508446840 34.59 34.59 55508446840
27 플루토스 019570 26 352 2 5 1.44 21316402 46727664 65310042 21316402 1.44 45.62 32.64 32.64 7916853361 34.44 34.44 7916853361
28 RISE 팔란티어고정테크100 0047R0 27 10780 2 190 1.79 396771 524779 1200000 396771 1.79 75.61 33.06 33.06 4276585489 33.06 33.06 4276585489
29 이스트에이드 239340 28 2490 2 120 5.06 8399354 1667946 26979634 8399354 5.06 503.57 31.13 31.13 22151418087 32.97 32.97 22151418087
30 PLUS 차이나AI테크TOP10 0047N0 29 9955 2 175 1.79 265341 306282 800000 265341 1.79 86.63 33.17 33.17 2611682500 32.79 32.79 2611682500
31 램테크놀러지 171010 30 4420 2 230 5.49 4527881 375865 14298752 4527881 5.49 1204.66 31.67 31.67 20430298623 32.33 32.33 20430298623

31
top30/20250529/top30-atvtr-20250529-141002.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
신한제16호스팩,496070,1,2490,2,490,24.50,89217970,0,5620000,89217970,24.50,0.00,1587.51,1587.51,282291139790,2017.26,2017.26,282291139790
RISE 테슬라고정테크100,0047P0,2,11145,2,155,1.41,1884430,1227570,1150000,1884430,1.41,153.51,163.86,163.86,21017036975,163.98,163.98,21017036975
우듬지팜,403490,3,1887,2,180,10.54,39834649,895138,45212464,39834649,10.54,4450.11,88.11,88.11,76948653524,90.19,90.19,76948653524
TIGER 지주회사,307520,4,12870,2,570,4.63,979177,570448,1100000,979177,4.63,171.65,89.02,89.02,12559125475,88.71,88.71,12559125475
상지건설,042940,5,21250,2,1360,6.84,5604954,2968147,6828712,5604954,6.84,188.84,82.08,82.08,128404490225,88.49,88.49,128404490225
그린생명과학,114450,6,4220,2,535,14.52,15347127,5766984,20000000,15347127,14.52,266.12,76.74,76.74,62997856291,74.64,74.64,62997856291
에코플라스틱,038110,7,3090,2,260,9.19,27256747,681385,41169370,27256747,9.19,4000.20,66.21,66.21,88692231229,69.72,69.72,88692231229
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,8,17500,5,-980,-5.30,656338,182971,1000000,656338,-5.30,358.71,65.63,65.63,11640180855,66.52,66.52,11640180855
일신바이오,068330,9,1651,2,366,28.48,30566517,1162721,44216140,30566517,28.48,2628.88,69.13,69.13,47626752022,65.24,65.24,47626752022
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17515,5,-980,-5.30,630369,112178,1000000,630369,-5.30,561.94,63.04,63.04,11163996315,63.74,63.74,11163996315
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,19670,2,1130,6.09,508293,428733,1000000,508293,6.09,118.56,50.83,50.83,9928399575,50.47,50.47,9928399575
서린바이오,038070,12,8360,2,940,12.67,4351901,161340,9100676,4351901,12.67,2697.35,47.82,47.82,35771863980,47.02,47.02,35771863980
형지글로벌,308100,13,5035,2,275,5.78,4372681,709215,10073629,4372681,5.78,616.55,43.41,43.41,23172220655,45.69,45.69,23172220655
형지I&C,011080,14,1816,2,36,2.02,13618643,5729985,31541686,13618643,2.02,237.67,43.18,43.18,25981739192,45.36,45.36,25981739192
한진칼우,18064K,15,48350,5,-2150,-4.26,211357,653069,536766,211357,-4.26,32.36,39.38,39.38,10682066400,41.16,41.16,10682066400
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19650,2,1110,5.99,411070,217937,1000000,411070,5.99,188.62,41.11,41.11,7991129605,40.67,40.67,7991129605
빛과전자,069540,17,1274,2,20,1.59,17282522,21704468,46121066,17282522,1.59,79.63,37.47,37.47,23299580970,39.65,39.65,23299580970
셀리드,299660,18,9170,2,380,4.32,8148822,26261116,21102977,8148822,4.32,31.03,38.61,38.61,74063957120,38.27,38.27,74063957120
KoAct 미국나스닥성장기업액티브,0015B0,19,9960,2,180,1.84,1098206,685285,2900000,1098206,1.84,160.26,37.87,37.87,10906703285,37.76,37.76,10906703285
SOL 미국원자력SMR,0051G0,20,11810,2,190,1.64,1035009,1952129,2750000,1035009,1.64,53.02,37.64,37.64,12219257978,37.62,37.62,12219257978
자이글,234920,21,4760,2,25,0.53,4651267,2341260,13530910,4651267,0.53,198.67,34.38,34.38,24209136156,37.59,37.59,24209136156
PLUS 글로벌원자력밸류체인,0007G0,22,10325,3,0,0.00,375198,417878,1000000,375198,0.00,89.79,37.52,37.52,3880638973,37.58,37.58,3880638973
진영,285800,23,2435,2,230,10.43,5972778,88142,17477270,5972778,10.43,6776.31,34.17,34.17,15554184028,36.55,36.55,15554184028
램테크놀러지,171010,24,4295,2,105,2.51,4966118,375865,14298752,4966118,2.51,1321.25,34.73,34.73,22340355102,36.38,36.38,22340355102
대보마그네틱,290670,25,17840,5,-280,-1.55,2645892,4545344,7857660,2645892,-1.55,58.21,33.67,33.67,49246964620,35.13,35.13,49246964620
플루토스,019570,26,348,2,1,0.29,21398474,46727664,65310042,21398474,0.29,45.79,32.76,32.76,7945622563,34.96,34.96,7945622563
온코크로스,382150,27,13500,5,-380,-2.74,4017507,10427820,11896437,4017507,-2.74,38.53,33.77,33.77,55706243405,34.69,34.69,55706243405
녹십자엠에스,142280,28,4715,2,455,10.68,7550167,1055540,21741926,7550167,10.68,715.29,34.73,34.73,34667215238,33.82,33.82,34667215238
RISE 팔란티어고정테크100,0047R0,29,10790,2,200,1.89,397252,524779,1200000,397252,1.89,75.70,33.10,33.10,4281772859,33.07,33.07,4281772859
PLUS 차이나AI테크TOP10,0047N0,30,9945,2,165,1.69,266663,306282,800000,266663,1.69,87.06,33.33,33.33,2624835705,32.99,32.99,2624835705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2490 2 490 24.50 89217970 0 5620000 89217970 24.50 0.00 1587.51 1587.51 282291139790 2017.26 2017.26 282291139790
3 RISE 테슬라고정테크100 0047P0 2 11145 2 155 1.41 1884430 1227570 1150000 1884430 1.41 153.51 163.86 163.86 21017036975 163.98 163.98 21017036975
4 우듬지팜 403490 3 1887 2 180 10.54 39834649 895138 45212464 39834649 10.54 4450.11 88.11 88.11 76948653524 90.19 90.19 76948653524
5 TIGER 지주회사 307520 4 12870 2 570 4.63 979177 570448 1100000 979177 4.63 171.65 89.02 89.02 12559125475 88.71 88.71 12559125475
6 상지건설 042940 5 21250 2 1360 6.84 5604954 2968147 6828712 5604954 6.84 188.84 82.08 82.08 128404490225 88.49 88.49 128404490225
7 그린생명과학 114450 6 4220 2 535 14.52 15347127 5766984 20000000 15347127 14.52 266.12 76.74 76.74 62997856291 74.64 74.64 62997856291
8 에코플라스틱 038110 7 3090 2 260 9.19 27256747 681385 41169370 27256747 9.19 4000.20 66.21 66.21 88692231229 69.72 69.72 88692231229
9 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 8 17500 5 -980 -5.30 656338 182971 1000000 656338 -5.30 358.71 65.63 65.63 11640180855 66.52 66.52 11640180855
10 일신바이오 068330 9 1651 2 366 28.48 30566517 1162721 44216140 30566517 28.48 2628.88 69.13 69.13 47626752022 65.24 65.24 47626752022
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17515 5 -980 -5.30 630369 112178 1000000 630369 -5.30 561.94 63.04 63.04 11163996315 63.74 63.74 11163996315
12 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 11 19670 2 1130 6.09 508293 428733 1000000 508293 6.09 118.56 50.83 50.83 9928399575 50.47 50.47 9928399575
13 서린바이오 038070 12 8360 2 940 12.67 4351901 161340 9100676 4351901 12.67 2697.35 47.82 47.82 35771863980 47.02 47.02 35771863980
14 형지글로벌 308100 13 5035 2 275 5.78 4372681 709215 10073629 4372681 5.78 616.55 43.41 43.41 23172220655 45.69 45.69 23172220655
15 형지I&C 011080 14 1816 2 36 2.02 13618643 5729985 31541686 13618643 2.02 237.67 43.18 43.18 25981739192 45.36 45.36 25981739192
16 한진칼우 18064K 15 48350 5 -2150 -4.26 211357 653069 536766 211357 -4.26 32.36 39.38 39.38 10682066400 41.16 41.16 10682066400
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19650 2 1110 5.99 411070 217937 1000000 411070 5.99 188.62 41.11 41.11 7991129605 40.67 40.67 7991129605
18 빛과전자 069540 17 1274 2 20 1.59 17282522 21704468 46121066 17282522 1.59 79.63 37.47 37.47 23299580970 39.65 39.65 23299580970
19 셀리드 299660 18 9170 2 380 4.32 8148822 26261116 21102977 8148822 4.32 31.03 38.61 38.61 74063957120 38.27 38.27 74063957120
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9960 2 180 1.84 1098206 685285 2900000 1098206 1.84 160.26 37.87 37.87 10906703285 37.76 37.76 10906703285
21 SOL 미국원자력SMR 0051G0 20 11810 2 190 1.64 1035009 1952129 2750000 1035009 1.64 53.02 37.64 37.64 12219257978 37.62 37.62 12219257978
22 자이글 234920 21 4760 2 25 0.53 4651267 2341260 13530910 4651267 0.53 198.67 34.38 34.38 24209136156 37.59 37.59 24209136156
23 PLUS 글로벌원자력밸류체인 0007G0 22 10325 3 0 0.00 375198 417878 1000000 375198 0.00 89.79 37.52 37.52 3880638973 37.58 37.58 3880638973
24 진영 285800 23 2435 2 230 10.43 5972778 88142 17477270 5972778 10.43 6776.31 34.17 34.17 15554184028 36.55 36.55 15554184028
25 램테크놀러지 171010 24 4295 2 105 2.51 4966118 375865 14298752 4966118 2.51 1321.25 34.73 34.73 22340355102 36.38 36.38 22340355102
26 대보마그네틱 290670 25 17840 5 -280 -1.55 2645892 4545344 7857660 2645892 -1.55 58.21 33.67 33.67 49246964620 35.13 35.13 49246964620
27 플루토스 019570 26 348 2 1 0.29 21398474 46727664 65310042 21398474 0.29 45.79 32.76 32.76 7945622563 34.96 34.96 7945622563
28 온코크로스 382150 27 13500 5 -380 -2.74 4017507 10427820 11896437 4017507 -2.74 38.53 33.77 33.77 55706243405 34.69 34.69 55706243405
29 녹십자엠에스 142280 28 4715 2 455 10.68 7550167 1055540 21741926 7550167 10.68 715.29 34.73 34.73 34667215238 33.82 33.82 34667215238
30 RISE 팔란티어고정테크100 0047R0 29 10790 2 200 1.89 397252 524779 1200000 397252 1.89 75.70 33.10 33.10 4281772859 33.07 33.07 4281772859
31 PLUS 차이나AI테크TOP10 0047N0 30 9945 2 165 1.69 266663 306282 800000 266663 1.69 87.06 33.33 33.33 2624835705 32.99 32.99 2624835705

31
top30/20250529/top30-atvtr-20250529-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2620,2,620,31.00,90571971,0,5620000,90571971,31.00,0.00,1611.60,1611.60,285792280098,1940.94,1940.94,285792280098
RISE 테슬라고정테크100,0047P0,2,11140,2,150,1.36,1885667,1227570,1150000,1885667,1.36,153.61,163.97,163.97,21030824035,164.16,164.16,21030824035
우듬지팜,403490,3,1878,2,171,10.02,40428983,895138,45212464,40428983,10.02,4516.51,89.42,89.42,78067006748,91.94,91.94,78067006748
상지건설,042940,4,21200,2,1310,6.59,5692886,2968147,6828712,5692886,6.59,191.80,83.37,83.37,130269045350,89.98,89.98,130269045350
TIGER 지주회사,307520,5,12875,2,575,4.67,990248,570448,1100000,990248,4.67,173.59,90.02,90.02,12701651094,89.69,89.69,12701651094
그린생명과학,114450,6,4280,2,595,16.15,15945650,5766984,20000000,15945650,16.15,276.50,79.73,79.73,65555599972,76.58,76.58,65555599972
에코플라스틱,038110,7,3070,2,240,8.48,27397686,681385,41169370,27397686,8.48,4020.88,66.55,66.55,89124912291,70.52,70.52,89124912291
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,8,17465,5,-1015,-5.49,659384,182971,1000000,659384,-5.49,360.38,65.94,65.94,11693402650,66.95,66.95,11693402650
일신바이오,068330,9,1670,1,385,29.96,31206684,1162721,44216140,31206684,29.96,2683.94,70.58,70.58,48694897080,65.95,65.95,48694897080
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17500,5,-995,-5.38,630875,112178,1000000,630875,-5.38,562.39,63.09,63.09,11172851365,63.84,63.84,11172851365
서린바이오,038070,11,8690,2,1270,17.12,5825097,161340,9100676,5825097,17.12,3610.45,64.01,64.01,48651798275,61.52,61.52,48651798275
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,513231,428733,1000000,513231,6.23,119.71,51.32,51.32,10025628320,50.90,50.90,10025628320
형지글로벌,308100,13,5020,2,260,5.46,4384749,709215,10073629,4384749,5.46,618.25,43.53,43.53,23232663920,45.94,45.94,23232663920
형지I&C,011080,14,1806,2,26,1.46,13669590,5729985,31541686,13669590,1.46,238.56,43.34,43.34,26074034699,45.77,45.77,26074034699
한진칼우,18064K,15,48350,5,-2150,-4.26,212802,653069,536766,212802,-4.26,32.58,39.65,39.65,10751981950,41.43,41.43,10751981950
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19675,2,1135,6.12,411094,217937,1000000,411094,6.12,188.63,41.11,41.11,7991601400,40.62,40.62,7991601400
셀리드,299660,17,9120,2,330,3.75,8310972,26261116,21102977,8310972,3.75,31.65,39.38,39.38,75547839080,39.25,39.25,75547839080
빛과전자,069540,18,1297,2,43,3.43,17370606,21704468,46121066,17370606,3.43,80.03,37.66,37.66,23412823661,39.14,39.14,23412823661
램테크놀러지,171010,19,4225,2,35,0.84,5130256,375865,14298752,5130256,0.84,1364.92,35.88,35.88,23037097303,38.13,38.13,23037097303
KoAct 미국나스닥성장기업액티브,0015B0,20,9965,2,185,1.89,1109097,685285,2900000,1109097,1.89,161.84,38.24,38.24,11015198779,38.12,38.12,11015198779
SOL 미국원자력SMR,0051G0,21,11820,2,200,1.72,1045173,1952129,2750000,1045173,1.72,53.54,38.01,38.01,12339370328,37.96,37.96,12339370328
PLUS 글로벌원자력밸류체인,0007G0,22,10320,5,-5,-0.05,375935,417878,1000000,375935,-0.05,89.96,37.59,37.59,3888243593,37.68,37.68,3888243593
자이글,234920,23,4810,2,75,1.58,4693921,2341260,13530910,4693921,1.58,200.49,34.69,34.69,24413714616,37.51,37.51,24413714616
진영,285800,24,2420,2,215,9.75,6019202,88142,17477270,6019202,9.75,6828.98,34.44,34.44,15666649135,37.04,37.04,15666649135
녹십자엠에스,142280,25,4620,2,360,8.45,7937531,1055540,21741926,7937531,8.45,751.99,36.51,36.51,36466761133,36.30,36.30,36466761133
대보마그네틱,290670,26,17840,5,-280,-1.55,2651682,4545344,7857660,2651682,-1.55,58.34,33.75,33.75,49350411740,35.20,35.20,49350411740
플루토스,019570,27,349,2,2,0.58,21423328,46727664,65310042,21423328,0.58,45.85,32.80,32.80,7954284427,34.90,34.90,7954284427
온코크로스,382150,28,13480,5,-400,-2.88,4026185,10427820,11896437,4026185,-2.88,38.61,33.84,33.84,55823258685,34.81,34.81,55823258685
수젠텍,253840,29,9050,2,1000,12.42,5931774,1848069,16743200,5931774,12.42,320.97,35.43,35.43,51629781305,34.07,34.07,51629781305
RISE 팔란티어고정테크100,0047R0,30,10775,2,185,1.75,397274,524779,1200000,397274,1.75,75.70,33.11,33.11,4282009924,33.12,33.12,4282009924
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2620 2 620 31.00 90571971 0 5620000 90571971 31.00 0.00 1611.60 1611.60 285792280098 1940.94 1940.94 285792280098
3 RISE 테슬라고정테크100 0047P0 2 11140 2 150 1.36 1885667 1227570 1150000 1885667 1.36 153.61 163.97 163.97 21030824035 164.16 164.16 21030824035
4 우듬지팜 403490 3 1878 2 171 10.02 40428983 895138 45212464 40428983 10.02 4516.51 89.42 89.42 78067006748 91.94 91.94 78067006748
5 상지건설 042940 4 21200 2 1310 6.59 5692886 2968147 6828712 5692886 6.59 191.80 83.37 83.37 130269045350 89.98 89.98 130269045350
6 TIGER 지주회사 307520 5 12875 2 575 4.67 990248 570448 1100000 990248 4.67 173.59 90.02 90.02 12701651094 89.69 89.69 12701651094
7 그린생명과학 114450 6 4280 2 595 16.15 15945650 5766984 20000000 15945650 16.15 276.50 79.73 79.73 65555599972 76.58 76.58 65555599972
8 에코플라스틱 038110 7 3070 2 240 8.48 27397686 681385 41169370 27397686 8.48 4020.88 66.55 66.55 89124912291 70.52 70.52 89124912291
9 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 8 17465 5 -1015 -5.49 659384 182971 1000000 659384 -5.49 360.38 65.94 65.94 11693402650 66.95 66.95 11693402650
10 일신바이오 068330 9 1670 1 385 29.96 31206684 1162721 44216140 31206684 29.96 2683.94 70.58 70.58 48694897080 65.95 65.95 48694897080
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17500 5 -995 -5.38 630875 112178 1000000 630875 -5.38 562.39 63.09 63.09 11172851365 63.84 63.84 11172851365
12 서린바이오 038070 11 8690 2 1270 17.12 5825097 161340 9100676 5825097 17.12 3610.45 64.01 64.01 48651798275 61.52 61.52 48651798275
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 513231 428733 1000000 513231 6.23 119.71 51.32 51.32 10025628320 50.90 50.90 10025628320
14 형지글로벌 308100 13 5020 2 260 5.46 4384749 709215 10073629 4384749 5.46 618.25 43.53 43.53 23232663920 45.94 45.94 23232663920
15 형지I&C 011080 14 1806 2 26 1.46 13669590 5729985 31541686 13669590 1.46 238.56 43.34 43.34 26074034699 45.77 45.77 26074034699
16 한진칼우 18064K 15 48350 5 -2150 -4.26 212802 653069 536766 212802 -4.26 32.58 39.65 39.65 10751981950 41.43 41.43 10751981950
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19675 2 1135 6.12 411094 217937 1000000 411094 6.12 188.63 41.11 41.11 7991601400 40.62 40.62 7991601400
18 셀리드 299660 17 9120 2 330 3.75 8310972 26261116 21102977 8310972 3.75 31.65 39.38 39.38 75547839080 39.25 39.25 75547839080
19 빛과전자 069540 18 1297 2 43 3.43 17370606 21704468 46121066 17370606 3.43 80.03 37.66 37.66 23412823661 39.14 39.14 23412823661
20 램테크놀러지 171010 19 4225 2 35 0.84 5130256 375865 14298752 5130256 0.84 1364.92 35.88 35.88 23037097303 38.13 38.13 23037097303
21 KoAct 미국나스닥성장기업액티브 0015B0 20 9965 2 185 1.89 1109097 685285 2900000 1109097 1.89 161.84 38.24 38.24 11015198779 38.12 38.12 11015198779
22 SOL 미국원자력SMR 0051G0 21 11820 2 200 1.72 1045173 1952129 2750000 1045173 1.72 53.54 38.01 38.01 12339370328 37.96 37.96 12339370328
23 PLUS 글로벌원자력밸류체인 0007G0 22 10320 5 -5 -0.05 375935 417878 1000000 375935 -0.05 89.96 37.59 37.59 3888243593 37.68 37.68 3888243593
24 자이글 234920 23 4810 2 75 1.58 4693921 2341260 13530910 4693921 1.58 200.49 34.69 34.69 24413714616 37.51 37.51 24413714616
25 진영 285800 24 2420 2 215 9.75 6019202 88142 17477270 6019202 9.75 6828.98 34.44 34.44 15666649135 37.04 37.04 15666649135
26 녹십자엠에스 142280 25 4620 2 360 8.45 7937531 1055540 21741926 7937531 8.45 751.99 36.51 36.51 36466761133 36.30 36.30 36466761133
27 대보마그네틱 290670 26 17840 5 -280 -1.55 2651682 4545344 7857660 2651682 -1.55 58.34 33.75 33.75 49350411740 35.20 35.20 49350411740
28 플루토스 019570 27 349 2 2 0.58 21423328 46727664 65310042 21423328 0.58 45.85 32.80 32.80 7954284427 34.90 34.90 7954284427
29 온코크로스 382150 28 13480 5 -400 -2.88 4026185 10427820 11896437 4026185 -2.88 38.61 33.84 33.84 55823258685 34.81 34.81 55823258685
30 수젠텍 253840 29 9050 2 1000 12.42 5931774 1848069 16743200 5931774 12.42 320.97 35.43 35.43 51629781305 34.07 34.07 51629781305
31 RISE 팔란티어고정테크100 0047R0 30 10775 2 185 1.75 397274 524779 1200000 397274 1.75 75.70 33.11 33.11 4282009924 33.12 33.12 4282009924

31
top30/20250529/top30-atvtr-20250529-143001.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
신한제16호스팩,496070,1,2520,2,520,26.00,91094080,0,5620000,91094080,26.00,0.00,1620.89,1620.89,287138179392,2027.47,2027.47,287138179392
RISE 테슬라고정테크100,0047P0,2,11155,2,165,1.50,1885850,1227570,1150000,1885850,1.50,153.62,163.99,163.99,21032865380,163.96,163.96,21032865380
우듬지팜,403490,3,1868,2,161,9.43,41014381,895138,45212464,41014381,9.43,4581.91,90.71,90.71,79162876138,93.73,93.73,79162876138
TIGER 지주회사,307520,4,12880,2,580,4.72,1019630,570448,1100000,1019630,4.72,178.74,92.69,92.69,13079973759,92.32,92.32,13079973759
상지건설,042940,5,21450,2,1560,7.84,5753985,2968147,6828712,5753985,7.84,193.86,84.26,84.26,131573083975,89.83,89.83,131573083975
그린생명과학,114450,6,4285,2,600,16.28,16843117,5766984,20000000,16843117,16.28,292.06,84.22,84.22,69460101092,81.05,81.05,69460101092
서린바이오,038070,7,8940,2,1520,20.49,7018395,161340,9100676,7018395,20.49,4350.07,77.12,77.12,59244650160,72.82,72.82,59244650160
에코플라스틱,038110,8,3075,2,245,8.66,27535436,681385,41169370,27535436,8.66,4041.10,66.88,66.88,89546689976,70.73,70.73,89546689976
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17460,5,-1020,-5.52,662301,182971,1000000,662301,-5.52,361.97,66.23,66.23,11744347505,67.26,67.26,11744347505
일신바이오,068330,10,1670,1,385,29.96,31244077,1162721,44216140,31244077,29.96,2687.15,70.66,70.66,48757343390,66.03,66.03,48757343390
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17475,5,-1020,-5.52,631075,112178,1000000,631075,-5.52,562.57,63.11,63.11,11176346365,63.96,63.96,11176346365
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19705,2,1165,6.28,515674,428733,1000000,515674,6.28,120.28,51.57,51.57,10073767635,51.12,51.12,10073767635
형지글로벌,308100,13,5020,2,260,5.46,4398930,709215,10073629,4398930,5.46,620.25,43.67,43.67,23303627720,46.08,46.08,23303627720
형지I&C,011080,14,1815,2,35,1.97,13705137,5729985,31541686,13705137,1.97,239.18,43.45,43.45,26138387554,45.66,45.66,26138387554
한진칼우,18064K,15,48100,5,-2400,-4.75,217115,653069,536766,217115,-4.75,33.25,40.45,40.45,10959248725,42.45,42.45,10959248725
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19675,2,1135,6.12,411094,217937,1000000,411094,6.12,188.63,41.11,41.11,7991601400,40.62,40.62,7991601400
KoAct 미국나스닥성장기업액티브,0015B0,17,9970,2,190,1.94,1162630,685285,2900000,1162630,1.94,169.66,40.09,40.09,11548390084,39.94,39.94,11548390084
빛과전자,069540,18,1286,2,32,2.55,17460402,21704468,46121066,17460402,2.55,80.45,37.86,37.86,23528873964,39.67,39.67,23528873964
셀리드,299660,19,9150,2,360,4.10,8401952,26261116,21102977,8401952,4.10,31.99,39.81,39.81,76378040640,39.56,39.56,76378040640
램테크놀러지,171010,20,4220,2,30,0.72,5221850,375865,14298752,5221850,0.72,1389.29,36.52,36.52,23423433038,38.82,38.82,23423433038
SOL 미국원자력SMR,0051G0,21,11820,2,200,1.72,1060290,1952129,2750000,1060290,1.72,54.31,38.56,38.56,12518014085,38.51,38.51,12518014085
PLUS 글로벌원자력밸류체인,0007G0,22,10325,3,0,0.00,376690,417878,1000000,376690,0.00,90.14,37.67,37.67,3896033435,37.73,37.73,3896033435
자이글,234920,23,4825,2,90,1.90,4704971,2341260,13530910,4704971,1.90,200.96,34.77,34.77,24466679938,37.48,37.48,24466679938
녹십자엠에스,142280,24,4610,2,350,8.22,8075774,1055540,21741926,8075774,8.22,765.08,37.14,37.14,37108243304,37.02,37.02,37108243304
수젠텍,253840,25,9090,2,1040,12.92,6443117,1848069,16743200,6443117,12.92,348.64,38.48,38.48,56294141090,36.99,36.99,56294141090
진영,285800,26,2440,2,235,10.66,6028224,88142,17477270,6028224,10.66,6839.22,34.49,34.49,15688604285,36.79,36.79,15688604285
대보마그네틱,290670,27,17760,5,-360,-1.99,2668077,4545344,7857660,2668077,-1.99,58.70,33.96,33.96,49642151740,35.57,35.57,49642151740
온코크로스,382150,28,13500,5,-380,-2.74,4040557,10427820,11896437,4040557,-2.74,38.75,33.96,33.96,56017491970,34.88,34.88,56017491970
플루토스,019570,29,351,2,4,1.15,21471152,46727664,65310042,21471152,1.15,45.95,32.88,32.88,7971028494,34.77,34.77,7971028494
이스트에이드,239340,30,2480,2,110,4.64,8473641,1667946,26979634,8473641,4.64,508.03,31.41,31.41,22336655058,33.38,33.38,22336655058
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2520 2 520 26.00 91094080 0 5620000 91094080 26.00 0.00 1620.89 1620.89 287138179392 2027.47 2027.47 287138179392
3 RISE 테슬라고정테크100 0047P0 2 11155 2 165 1.50 1885850 1227570 1150000 1885850 1.50 153.62 163.99 163.99 21032865380 163.96 163.96 21032865380
4 우듬지팜 403490 3 1868 2 161 9.43 41014381 895138 45212464 41014381 9.43 4581.91 90.71 90.71 79162876138 93.73 93.73 79162876138
5 TIGER 지주회사 307520 4 12880 2 580 4.72 1019630 570448 1100000 1019630 4.72 178.74 92.69 92.69 13079973759 92.32 92.32 13079973759
6 상지건설 042940 5 21450 2 1560 7.84 5753985 2968147 6828712 5753985 7.84 193.86 84.26 84.26 131573083975 89.83 89.83 131573083975
7 그린생명과학 114450 6 4285 2 600 16.28 16843117 5766984 20000000 16843117 16.28 292.06 84.22 84.22 69460101092 81.05 81.05 69460101092
8 서린바이오 038070 7 8940 2 1520 20.49 7018395 161340 9100676 7018395 20.49 4350.07 77.12 77.12 59244650160 72.82 72.82 59244650160
9 에코플라스틱 038110 8 3075 2 245 8.66 27535436 681385 41169370 27535436 8.66 4041.10 66.88 66.88 89546689976 70.73 70.73 89546689976
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17460 5 -1020 -5.52 662301 182971 1000000 662301 -5.52 361.97 66.23 66.23 11744347505 67.26 67.26 11744347505
11 일신바이오 068330 10 1670 1 385 29.96 31244077 1162721 44216140 31244077 29.96 2687.15 70.66 70.66 48757343390 66.03 66.03 48757343390
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17475 5 -1020 -5.52 631075 112178 1000000 631075 -5.52 562.57 63.11 63.11 11176346365 63.96 63.96 11176346365
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19705 2 1165 6.28 515674 428733 1000000 515674 6.28 120.28 51.57 51.57 10073767635 51.12 51.12 10073767635
14 형지글로벌 308100 13 5020 2 260 5.46 4398930 709215 10073629 4398930 5.46 620.25 43.67 43.67 23303627720 46.08 46.08 23303627720
15 형지I&C 011080 14 1815 2 35 1.97 13705137 5729985 31541686 13705137 1.97 239.18 43.45 43.45 26138387554 45.66 45.66 26138387554
16 한진칼우 18064K 15 48100 5 -2400 -4.75 217115 653069 536766 217115 -4.75 33.25 40.45 40.45 10959248725 42.45 42.45 10959248725
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19675 2 1135 6.12 411094 217937 1000000 411094 6.12 188.63 41.11 41.11 7991601400 40.62 40.62 7991601400
18 KoAct 미국나스닥성장기업액티브 0015B0 17 9970 2 190 1.94 1162630 685285 2900000 1162630 1.94 169.66 40.09 40.09 11548390084 39.94 39.94 11548390084
19 빛과전자 069540 18 1286 2 32 2.55 17460402 21704468 46121066 17460402 2.55 80.45 37.86 37.86 23528873964 39.67 39.67 23528873964
20 셀리드 299660 19 9150 2 360 4.10 8401952 26261116 21102977 8401952 4.10 31.99 39.81 39.81 76378040640 39.56 39.56 76378040640
21 램테크놀러지 171010 20 4220 2 30 0.72 5221850 375865 14298752 5221850 0.72 1389.29 36.52 36.52 23423433038 38.82 38.82 23423433038
22 SOL 미국원자력SMR 0051G0 21 11820 2 200 1.72 1060290 1952129 2750000 1060290 1.72 54.31 38.56 38.56 12518014085 38.51 38.51 12518014085
23 PLUS 글로벌원자력밸류체인 0007G0 22 10325 3 0 0.00 376690 417878 1000000 376690 0.00 90.14 37.67 37.67 3896033435 37.73 37.73 3896033435
24 자이글 234920 23 4825 2 90 1.90 4704971 2341260 13530910 4704971 1.90 200.96 34.77 34.77 24466679938 37.48 37.48 24466679938
25 녹십자엠에스 142280 24 4610 2 350 8.22 8075774 1055540 21741926 8075774 8.22 765.08 37.14 37.14 37108243304 37.02 37.02 37108243304
26 수젠텍 253840 25 9090 2 1040 12.92 6443117 1848069 16743200 6443117 12.92 348.64 38.48 38.48 56294141090 36.99 36.99 56294141090
27 진영 285800 26 2440 2 235 10.66 6028224 88142 17477270 6028224 10.66 6839.22 34.49 34.49 15688604285 36.79 36.79 15688604285
28 대보마그네틱 290670 27 17760 5 -360 -1.99 2668077 4545344 7857660 2668077 -1.99 58.70 33.96 33.96 49642151740 35.57 35.57 49642151740
29 온코크로스 382150 28 13500 5 -380 -2.74 4040557 10427820 11896437 4040557 -2.74 38.75 33.96 33.96 56017491970 34.88 34.88 56017491970
30 플루토스 019570 29 351 2 4 1.15 21471152 46727664 65310042 21471152 1.15 45.95 32.88 32.88 7971028494 34.77 34.77 7971028494
31 이스트에이드 239340 30 2480 2 110 4.64 8473641 1667946 26979634 8473641 4.64 508.03 31.41 31.41 22336655058 33.38 33.38 22336655058

31
top30/20250529/top30-atvtr-20250529-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2470,2,470,23.50,91681060,0,5620000,91681060,23.50,0.00,1631.34,1631.34,288599826336,2079.04,2079.04,288599826336
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1885932,1227570,1150000,1885932,1.46,153.63,163.99,163.99,21033779830,164.04,164.04,21033779830
우듬지팜,403490,3,1853,2,146,8.55,41447047,895138,45212464,41447047,8.55,4630.24,91.67,91.67,79968578166,95.45,95.45,79968578166
TIGER 지주회사,307520,4,12870,2,570,4.63,1037831,570448,1100000,1037831,4.63,181.93,94.35,94.35,13314382544,94.05,94.05,13314382544
상지건설,042940,5,21000,2,1110,5.58,5812148,2968147,6828712,5812148,5.58,195.82,85.11,85.11,132808098800,92.61,92.61,132808098800
그린생명과학,114450,6,4245,2,560,15.20,17246039,5766984,20000000,17246039,15.20,299.05,86.23,86.23,71185144275,83.85,83.85,71185144275
서린바이오,038070,7,8850,2,1430,19.27,7519565,161340,9100676,7519565,19.27,4660.69,82.63,82.63,63718599325,79.11,79.11,63718599325
에코플라스틱,038110,8,3105,2,275,9.72,27749480,681385,41169370,27749480,9.72,4072.51,67.40,67.40,90209108369,70.57,70.57,90209108369
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17460,5,-1020,-5.52,663480,182971,1000000,663480,-5.52,362.61,66.35,66.35,11764929300,67.38,67.38,11764929300
일신바이오,068330,10,1670,1,385,29.96,31258682,1162721,44216140,31258682,29.96,2688.41,70.70,70.70,48781733740,66.06,66.06,48781733740
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17465,5,-1030,-5.57,631121,112178,1000000,631121,-5.57,562.61,63.11,63.11,11177149825,64.00,64.00,11177149825
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19755,2,1215,6.55,523158,428733,1000000,523158,6.55,122.02,52.32,52.32,10221455235,51.74,51.74,10221455235
형지I&C,011080,13,1806,2,26,1.46,13789593,5729985,31541686,13789593,1.46,240.66,43.72,43.72,26291163613,46.15,46.15,26291163613
형지글로벌,308100,14,5030,2,270,5.67,4414036,709215,10073629,4414036,5.67,622.38,43.82,43.82,23379494340,46.14,46.14,23379494340
한진칼우,18064K,15,48600,5,-1900,-3.76,219212,653069,536766,219212,-3.76,33.57,40.84,40.84,11061144475,42.40,42.40,11061144475
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,19735,2,1195,6.45,411795,217937,1000000,411795,6.45,188.95,41.18,41.18,8005427580,40.56,40.56,8005427580
KoAct 미국나스닥성장기업액티브,0015B0,17,9970,2,190,1.94,1177874,685285,2900000,1177874,1.94,171.88,40.62,40.62,11700313699,40.47,40.47,11700313699
SOL 미국원자력SMR,0051G0,18,11850,2,230,1.98,1115555,1952129,2750000,1115555,1.98,57.15,40.57,40.57,13171783529,40.42,40.42,13171783529
셀리드,299660,19,9160,2,370,4.21,8507456,26261116,21102977,8507456,4.21,32.40,40.31,40.31,77346918935,40.01,40.01,77346918935
빛과전자,069540,20,1282,2,28,2.23,17485349,21704468,46121066,17485349,2.23,80.56,37.91,37.91,23560863787,39.85,39.85,23560863787
수젠텍,253840,21,9050,2,1000,12.42,6768461,1848069,16743200,6768461,12.42,366.25,40.43,40.43,59242987190,39.10,39.10,59242987190
램테크놀러지,171010,22,4230,2,40,0.95,5266328,375865,14298752,5266328,0.95,1401.12,36.83,36.83,23610985483,39.04,39.04,23610985483
PLUS 글로벌원자력밸류체인,0007G0,23,10335,2,10,0.10,378721,417878,1000000,378721,0.10,90.63,37.87,37.87,3917024742,37.90,37.90,3917024742
녹십자엠에스,142280,24,4605,2,345,8.10,8189373,1055540,21741926,8189373,8.10,775.85,37.67,37.67,37629025285,37.58,37.58,37629025285
자이글,234920,25,4850,2,115,2.43,4733916,2341260,13530910,4733916,2.43,202.20,34.99,34.99,24605778100,37.49,37.49,24605778100
진영,285800,26,2410,2,205,9.30,6063472,88142,17477270,6063472,9.30,6879.21,34.69,34.69,15773773225,37.45,37.45,15773773225
대보마그네틱,290670,27,17850,5,-270,-1.49,2674034,4545344,7857660,2674034,-1.49,58.83,34.03,34.03,49748200945,35.47,35.47,49748200945
온코크로스,382150,28,13450,5,-430,-3.10,4071858,10427820,11896437,4071858,-3.10,39.05,34.23,34.23,56438491110,35.27,35.27,56438491110
플루토스,019570,29,350,2,3,0.86,21537872,46727664,65310042,21537872,0.86,46.09,32.98,32.98,7994263832,34.97,34.97,7994263832
KODEX 200선물인버스2X,252670,30,1878,5,-71,-3.64,217905623,246978576,655200000,217905623,-3.64,88.23,33.26,33.26,412576467757,33.53,33.53,412576467757
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2470 2 470 23.50 91681060 0 5620000 91681060 23.50 0.00 1631.34 1631.34 288599826336 2079.04 2079.04 288599826336
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1885932 1227570 1150000 1885932 1.46 153.63 163.99 163.99 21033779830 164.04 164.04 21033779830
4 우듬지팜 403490 3 1853 2 146 8.55 41447047 895138 45212464 41447047 8.55 4630.24 91.67 91.67 79968578166 95.45 95.45 79968578166
5 TIGER 지주회사 307520 4 12870 2 570 4.63 1037831 570448 1100000 1037831 4.63 181.93 94.35 94.35 13314382544 94.05 94.05 13314382544
6 상지건설 042940 5 21000 2 1110 5.58 5812148 2968147 6828712 5812148 5.58 195.82 85.11 85.11 132808098800 92.61 92.61 132808098800
7 그린생명과학 114450 6 4245 2 560 15.20 17246039 5766984 20000000 17246039 15.20 299.05 86.23 86.23 71185144275 83.85 83.85 71185144275
8 서린바이오 038070 7 8850 2 1430 19.27 7519565 161340 9100676 7519565 19.27 4660.69 82.63 82.63 63718599325 79.11 79.11 63718599325
9 에코플라스틱 038110 8 3105 2 275 9.72 27749480 681385 41169370 27749480 9.72 4072.51 67.40 67.40 90209108369 70.57 70.57 90209108369
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17460 5 -1020 -5.52 663480 182971 1000000 663480 -5.52 362.61 66.35 66.35 11764929300 67.38 67.38 11764929300
11 일신바이오 068330 10 1670 1 385 29.96 31258682 1162721 44216140 31258682 29.96 2688.41 70.70 70.70 48781733740 66.06 66.06 48781733740
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17465 5 -1030 -5.57 631121 112178 1000000 631121 -5.57 562.61 63.11 63.11 11177149825 64.00 64.00 11177149825
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19755 2 1215 6.55 523158 428733 1000000 523158 6.55 122.02 52.32 52.32 10221455235 51.74 51.74 10221455235
14 형지I&C 011080 13 1806 2 26 1.46 13789593 5729985 31541686 13789593 1.46 240.66 43.72 43.72 26291163613 46.15 46.15 26291163613
15 형지글로벌 308100 14 5030 2 270 5.67 4414036 709215 10073629 4414036 5.67 622.38 43.82 43.82 23379494340 46.14 46.14 23379494340
16 한진칼우 18064K 15 48600 5 -1900 -3.76 219212 653069 536766 219212 -3.76 33.57 40.84 40.84 11061144475 42.40 42.40 11061144475
17 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 16 19735 2 1195 6.45 411795 217937 1000000 411795 6.45 188.95 41.18 41.18 8005427580 40.56 40.56 8005427580
18 KoAct 미국나스닥성장기업액티브 0015B0 17 9970 2 190 1.94 1177874 685285 2900000 1177874 1.94 171.88 40.62 40.62 11700313699 40.47 40.47 11700313699
19 SOL 미국원자력SMR 0051G0 18 11850 2 230 1.98 1115555 1952129 2750000 1115555 1.98 57.15 40.57 40.57 13171783529 40.42 40.42 13171783529
20 셀리드 299660 19 9160 2 370 4.21 8507456 26261116 21102977 8507456 4.21 32.40 40.31 40.31 77346918935 40.01 40.01 77346918935
21 빛과전자 069540 20 1282 2 28 2.23 17485349 21704468 46121066 17485349 2.23 80.56 37.91 37.91 23560863787 39.85 39.85 23560863787
22 수젠텍 253840 21 9050 2 1000 12.42 6768461 1848069 16743200 6768461 12.42 366.25 40.43 40.43 59242987190 39.10 39.10 59242987190
23 램테크놀러지 171010 22 4230 2 40 0.95 5266328 375865 14298752 5266328 0.95 1401.12 36.83 36.83 23610985483 39.04 39.04 23610985483
24 PLUS 글로벌원자력밸류체인 0007G0 23 10335 2 10 0.10 378721 417878 1000000 378721 0.10 90.63 37.87 37.87 3917024742 37.90 37.90 3917024742
25 녹십자엠에스 142280 24 4605 2 345 8.10 8189373 1055540 21741926 8189373 8.10 775.85 37.67 37.67 37629025285 37.58 37.58 37629025285
26 자이글 234920 25 4850 2 115 2.43 4733916 2341260 13530910 4733916 2.43 202.20 34.99 34.99 24605778100 37.49 37.49 24605778100
27 진영 285800 26 2410 2 205 9.30 6063472 88142 17477270 6063472 9.30 6879.21 34.69 34.69 15773773225 37.45 37.45 15773773225
28 대보마그네틱 290670 27 17850 5 -270 -1.49 2674034 4545344 7857660 2674034 -1.49 58.83 34.03 34.03 49748200945 35.47 35.47 49748200945
29 온코크로스 382150 28 13450 5 -430 -3.10 4071858 10427820 11896437 4071858 -3.10 39.05 34.23 34.23 56438491110 35.27 35.27 56438491110
30 플루토스 019570 29 350 2 3 0.86 21537872 46727664 65310042 21537872 0.86 46.09 32.98 32.98 7994263832 34.97 34.97 7994263832
31 KODEX 200선물인버스2X 252670 30 1878 5 -71 -3.64 217905623 246978576 655200000 217905623 -3.64 88.23 33.26 33.26 412576467757 33.53 33.53 412576467757

31
top30/20250529/top30-atvtr-20250529-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2380,2,380,19.00,92554162,0,5620000,92554162,19.00,0.00,1646.87,1646.87,290688158412,2173.27,2173.27,290688158412
RISE 테슬라고정테크100,0047P0,2,11175,2,185,1.68,1886345,1227570,1150000,1886345,1.68,153.66,164.03,164.03,21038386120,163.71,163.71,21038386120
상지건설,042940,3,20100,2,210,1.06,6157454,2968147,6828712,6157454,1.06,207.45,90.17,90.17,139816890935,101.86,101.86,139816890935
우듬지팜,403490,4,1846,2,139,8.14,41922580,895138,45212464,41922580,8.14,4683.36,92.72,92.72,80848657707,96.87,96.87,80848657707
TIGER 지주회사,307520,5,12890,2,590,4.80,1054857,570448,1100000,1054857,4.80,184.92,95.90,95.90,13533780695,95.45,95.45,13533780695
그린생명과학,114450,6,4200,2,515,13.98,17727311,5766984,20000000,17727311,13.98,307.39,88.64,88.64,73206717970,87.15,87.15,73206717970
서린바이오,038070,7,8720,2,1300,17.52,7966845,161340,9100676,7966845,17.52,4937.92,87.54,87.54,67627683820,85.22,85.22,67627683820
에코플라스틱,038110,8,3095,2,265,9.36,27871913,681385,41169370,27871913,9.36,4090.48,67.70,67.70,90589125172,71.10,71.10,90589125172
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17450,5,-1030,-5.57,663540,182971,1000000,663540,-5.57,362.65,66.35,66.35,11765976315,67.43,67.43,11765976315
일신바이오,068330,10,1670,1,385,29.96,31265702,1162721,44216140,31265702,29.96,2689.01,70.71,70.71,48793457140,66.08,66.08,48793457140
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17480,5,-1015,-5.49,631158,112178,1000000,631158,-5.49,562.64,63.12,63.12,11177796285,63.95,63.95,11177796285
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19755,2,1215,6.55,524259,428733,1000000,524259,6.55,122.28,52.43,52.43,10243188990,51.85,51.85,10243188990
형지I&C,011080,13,1783,2,3,0.17,14020703,5729985,31541686,14020703,0.17,244.69,44.45,44.45,26706477444,47.49,47.49,26706477444
형지글로벌,308100,14,4975,2,215,4.52,4447661,709215,10073629,4447661,4.52,627.12,44.15,44.15,23547384235,46.99,46.99,23547384235
수젠텍,253840,15,8890,2,840,10.43,7440738,1848069,16743200,7440738,10.43,402.62,44.44,44.44,65357298505,43.91,43.91,65357298505
한진칼우,18064K,16,48650,5,-1850,-3.66,220439,653069,536766,220439,-3.66,33.75,41.07,41.07,11120719675,42.59,42.59,11120719675
KoAct 미국나스닥성장기업액티브,0015B0,17,9980,2,200,2.04,1199901,685285,2900000,1199901,2.04,175.10,41.38,41.38,11919875289,41.19,41.19,11919875289
셀리드,299660,18,9070,2,280,3.19,8616357,26261116,21102977,8616357,3.19,32.81,40.83,40.83,78339048895,40.93,40.93,78339048895
SOL 미국원자력SMR,0051G0,19,11885,2,265,2.28,1131416,1952129,2750000,1131416,2.28,57.96,41.14,41.14,13359952566,40.88,40.88,13359952566
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,19740,2,1200,6.47,412095,217937,1000000,412095,6.47,189.09,41.21,41.21,8011349580,40.58,40.58,8011349580
빛과전자,069540,21,1304,2,50,3.99,17788135,21704468,46121066,17788135,3.99,81.96,38.57,38.57,23958693897,39.84,39.84,23958693897
램테크놀러지,171010,22,4250,2,60,1.43,5346746,375865,14298752,5346746,1.43,1422.52,37.39,37.39,23952934213,39.42,39.42,23952934213
녹십자엠에스,142280,23,4580,2,320,7.51,8300847,1055540,21741926,8300847,7.51,786.41,38.18,38.18,38142832972,38.30,38.30,38142832972
PLUS 글로벌원자력밸류체인,0007G0,24,10325,3,0,0.00,379884,417878,1000000,379884,0.00,90.91,37.99,37.99,3929038592,38.05,38.05,3929038592
자이글,234920,25,4810,2,75,1.58,4756617,2341260,13530910,4756617,1.58,203.16,35.15,35.15,24715600695,37.98,37.98,24715600695
진영,285800,26,2405,2,200,9.07,6083505,88142,17477270,6083505,9.07,6901.94,34.81,34.81,15821950310,37.64,37.64,15821950310
대보마그네틱,290670,27,17700,5,-420,-2.32,2695400,4545344,7857660,2695400,-2.32,59.30,34.30,34.30,50127341095,36.04,36.04,50127341095
온코크로스,382150,28,13410,5,-470,-3.39,4095769,10427820,11896437,4095769,-3.39,39.28,34.43,34.43,56759392590,35.58,35.58,56759392590
플루토스,019570,29,347,3,0,0.00,21703314,46727664,65310042,21703314,0.00,46.45,33.23,33.23,8051636079,35.53,35.53,8051636079
KODEX 200선물인버스2X,252670,30,1874,5,-75,-3.85,220637900,246978576,655200000,220637900,-3.85,89.33,33.67,33.67,417698084556,34.02,34.02,417698084556
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2380 2 380 19.00 92554162 0 5620000 92554162 19.00 0.00 1646.87 1646.87 290688158412 2173.27 2173.27 290688158412
3 RISE 테슬라고정테크100 0047P0 2 11175 2 185 1.68 1886345 1227570 1150000 1886345 1.68 153.66 164.03 164.03 21038386120 163.71 163.71 21038386120
4 상지건설 042940 3 20100 2 210 1.06 6157454 2968147 6828712 6157454 1.06 207.45 90.17 90.17 139816890935 101.86 101.86 139816890935
5 우듬지팜 403490 4 1846 2 139 8.14 41922580 895138 45212464 41922580 8.14 4683.36 92.72 92.72 80848657707 96.87 96.87 80848657707
6 TIGER 지주회사 307520 5 12890 2 590 4.80 1054857 570448 1100000 1054857 4.80 184.92 95.90 95.90 13533780695 95.45 95.45 13533780695
7 그린생명과학 114450 6 4200 2 515 13.98 17727311 5766984 20000000 17727311 13.98 307.39 88.64 88.64 73206717970 87.15 87.15 73206717970
8 서린바이오 038070 7 8720 2 1300 17.52 7966845 161340 9100676 7966845 17.52 4937.92 87.54 87.54 67627683820 85.22 85.22 67627683820
9 에코플라스틱 038110 8 3095 2 265 9.36 27871913 681385 41169370 27871913 9.36 4090.48 67.70 67.70 90589125172 71.10 71.10 90589125172
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17450 5 -1030 -5.57 663540 182971 1000000 663540 -5.57 362.65 66.35 66.35 11765976315 67.43 67.43 11765976315
11 일신바이오 068330 10 1670 1 385 29.96 31265702 1162721 44216140 31265702 29.96 2689.01 70.71 70.71 48793457140 66.08 66.08 48793457140
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17480 5 -1015 -5.49 631158 112178 1000000 631158 -5.49 562.64 63.12 63.12 11177796285 63.95 63.95 11177796285
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19755 2 1215 6.55 524259 428733 1000000 524259 6.55 122.28 52.43 52.43 10243188990 51.85 51.85 10243188990
14 형지I&C 011080 13 1783 2 3 0.17 14020703 5729985 31541686 14020703 0.17 244.69 44.45 44.45 26706477444 47.49 47.49 26706477444
15 형지글로벌 308100 14 4975 2 215 4.52 4447661 709215 10073629 4447661 4.52 627.12 44.15 44.15 23547384235 46.99 46.99 23547384235
16 수젠텍 253840 15 8890 2 840 10.43 7440738 1848069 16743200 7440738 10.43 402.62 44.44 44.44 65357298505 43.91 43.91 65357298505
17 한진칼우 18064K 16 48650 5 -1850 -3.66 220439 653069 536766 220439 -3.66 33.75 41.07 41.07 11120719675 42.59 42.59 11120719675
18 KoAct 미국나스닥성장기업액티브 0015B0 17 9980 2 200 2.04 1199901 685285 2900000 1199901 2.04 175.10 41.38 41.38 11919875289 41.19 41.19 11919875289
19 셀리드 299660 18 9070 2 280 3.19 8616357 26261116 21102977 8616357 3.19 32.81 40.83 40.83 78339048895 40.93 40.93 78339048895
20 SOL 미국원자력SMR 0051G0 19 11885 2 265 2.28 1131416 1952129 2750000 1131416 2.28 57.96 41.14 41.14 13359952566 40.88 40.88 13359952566
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 19740 2 1200 6.47 412095 217937 1000000 412095 6.47 189.09 41.21 41.21 8011349580 40.58 40.58 8011349580
22 빛과전자 069540 21 1304 2 50 3.99 17788135 21704468 46121066 17788135 3.99 81.96 38.57 38.57 23958693897 39.84 39.84 23958693897
23 램테크놀러지 171010 22 4250 2 60 1.43 5346746 375865 14298752 5346746 1.43 1422.52 37.39 37.39 23952934213 39.42 39.42 23952934213
24 녹십자엠에스 142280 23 4580 2 320 7.51 8300847 1055540 21741926 8300847 7.51 786.41 38.18 38.18 38142832972 38.30 38.30 38142832972
25 PLUS 글로벌원자력밸류체인 0007G0 24 10325 3 0 0.00 379884 417878 1000000 379884 0.00 90.91 37.99 37.99 3929038592 38.05 38.05 3929038592
26 자이글 234920 25 4810 2 75 1.58 4756617 2341260 13530910 4756617 1.58 203.16 35.15 35.15 24715600695 37.98 37.98 24715600695
27 진영 285800 26 2405 2 200 9.07 6083505 88142 17477270 6083505 9.07 6901.94 34.81 34.81 15821950310 37.64 37.64 15821950310
28 대보마그네틱 290670 27 17700 5 -420 -2.32 2695400 4545344 7857660 2695400 -2.32 59.30 34.30 34.30 50127341095 36.04 36.04 50127341095
29 온코크로스 382150 28 13410 5 -470 -3.39 4095769 10427820 11896437 4095769 -3.39 39.28 34.43 34.43 56759392590 35.58 35.58 56759392590
30 플루토스 019570 29 347 3 0 0.00 21703314 46727664 65310042 21703314 0.00 46.45 33.23 33.23 8051636079 35.53 35.53 8051636079
31 KODEX 200선물인버스2X 252670 30 1874 5 -75 -3.85 220637900 246978576 655200000 220637900 -3.85 89.33 33.67 33.67 417698084556 34.02 34.02 417698084556

31
top30/20250529/top30-atvtr-20250529-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2240,2,240,12.00,93378457,0,5620000,93378457,12.00,0.00,1661.54,1661.54,292582375227,2324.15,2324.15,292582375227
RISE 테슬라고정테크100,0047P0,2,11170,2,180,1.64,1886592,1227570,1150000,1886592,1.64,153.69,164.05,164.05,21041145610,163.80,163.80,21041145610
상지건설,042940,3,19950,2,60,0.30,6426012,2968147,6828712,6426012,0.30,216.50,94.10,94.10,145167481805,106.56,106.56,145167481805
우듬지팜,403490,4,1825,2,118,6.91,42496643,895138,45212464,42496643,6.91,4747.50,93.99,93.99,81901518176,99.26,99.26,81901518176
TIGER 지주회사,307520,5,12885,2,585,4.76,1079036,570448,1100000,1079036,4.76,189.16,98.09,98.09,13845413727,97.69,97.69,13845413727
그린생명과학,114450,6,4010,2,325,8.82,18487436,5766984,20000000,18487436,8.82,320.57,92.44,92.44,76261692582,95.09,95.09,76261692582
서린바이오,038070,7,8560,2,1140,15.36,8270358,161340,9100676,8270358,15.36,5126.04,90.88,90.88,70243714850,90.17,90.17,70243714850
에코플라스틱,038110,8,3100,2,270,9.54,27942951,681385,41169370,27942951,9.54,4100.91,67.87,67.87,90809148732,71.15,71.15,90809148732
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17435,5,-1045,-5.65,664359,182971,1000000,664359,-5.65,363.10,66.44,66.44,11780259730,67.57,67.57,11780259730
일신바이오,068330,10,1670,1,385,29.96,31274713,1162721,44216140,31274713,29.96,2689.79,70.73,70.73,48808505510,66.10,66.10,48808505510
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17450,5,-1045,-5.65,645518,112178,1000000,645518,-5.65,575.44,64.55,64.55,11428520390,65.49,65.49,11428520390
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19755,2,1215,6.55,524259,428733,1000000,524259,6.55,122.28,52.43,52.43,10243188990,51.85,51.85,10243188990
형지I&C,011080,13,1795,2,15,0.84,14109978,5729985,31541686,14109978,0.84,246.25,44.73,44.73,26866041629,47.45,47.45,26866041629
형지글로벌,308100,14,4990,2,230,4.83,4459960,709215,10073629,4459960,4.83,628.86,44.27,44.27,23608741470,46.97,46.97,23608741470
수젠텍,253840,15,8790,2,740,9.19,7843039,1848069,16743200,7843039,9.19,424.39,46.84,46.84,68909961480,46.82,46.82,68909961480
한진칼우,18064K,16,48350,5,-2150,-4.26,221260,653069,536766,221260,-4.26,33.88,41.22,41.22,11160619725,43.00,43.00,11160619725
셀리드,299660,17,9050,2,260,2.96,8829214,26261116,21102977,8829214,2.96,33.62,41.84,41.84,80254763255,42.02,42.02,80254763255
KoAct 미국나스닥성장기업액티브,0015B0,18,9970,2,190,1.94,1218796,685285,2900000,1218796,1.94,177.85,42.03,42.03,12108301949,41.88,41.88,12108301949
SOL 미국원자력SMR,0051G0,19,11885,2,265,2.28,1156935,1952129,2750000,1156935,2.28,59.27,42.07,42.07,13663331651,41.80,41.80,13663331651
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,19740,2,1200,6.47,412101,217937,1000000,412101,6.47,189.09,41.21,41.21,8011468130,40.58,40.58,8011468130
빛과전자,069540,21,1289,2,35,2.79,17880809,21704468,46121066,17880809,2.79,82.38,38.77,38.77,24079030238,40.50,40.50,24079030238
램테크놀러지,171010,22,4220,2,30,0.72,5388375,375865,14298752,5388375,0.72,1433.59,37.68,37.68,24129266183,39.99,39.99,24129266183
녹십자엠에스,142280,23,4550,2,290,6.81,8452719,1055540,21741926,8452719,6.81,800.80,38.88,38.88,38832853887,39.25,39.25,38832853887
자이글,234920,24,4780,2,45,0.95,4770587,2341260,13530910,4770587,0.95,203.76,35.26,35.26,24782551966,38.32,38.32,24782551966
PLUS 글로벌원자력밸류체인,0007G0,25,10335,2,10,0.10,381159,417878,1000000,381159,0.10,91.21,38.12,38.12,3942210612,38.14,38.14,3942210612
진영,285800,26,2430,2,225,10.20,6107450,88142,17477270,6107450,10.20,6929.10,34.95,34.95,15879955395,37.39,37.39,15879955395
대보마그네틱,290670,27,17620,5,-500,-2.76,2720359,4545344,7857660,2720359,-2.76,59.85,34.62,34.62,50568047605,36.52,36.52,50568047605
플루토스,019570,28,344,5,-3,-0.86,21777279,46727664,65310042,21777279,-0.86,46.60,33.34,33.34,8077184285,35.95,35.95,8077184285
온코크로스,382150,29,13400,5,-480,-3.46,4128743,10427820,11896437,4128743,-3.46,39.59,34.71,34.71,57201563925,35.88,35.88,57201563925
KODEX 200선물인버스2X,252670,30,1874,5,-75,-3.85,223039602,246978576,655200000,223039602,-3.85,90.31,34.04,34.04,422200950794,34.39,34.39,422200950794
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2240 2 240 12.00 93378457 0 5620000 93378457 12.00 0.00 1661.54 1661.54 292582375227 2324.15 2324.15 292582375227
3 RISE 테슬라고정테크100 0047P0 2 11170 2 180 1.64 1886592 1227570 1150000 1886592 1.64 153.69 164.05 164.05 21041145610 163.80 163.80 21041145610
4 상지건설 042940 3 19950 2 60 0.30 6426012 2968147 6828712 6426012 0.30 216.50 94.10 94.10 145167481805 106.56 106.56 145167481805
5 우듬지팜 403490 4 1825 2 118 6.91 42496643 895138 45212464 42496643 6.91 4747.50 93.99 93.99 81901518176 99.26 99.26 81901518176
6 TIGER 지주회사 307520 5 12885 2 585 4.76 1079036 570448 1100000 1079036 4.76 189.16 98.09 98.09 13845413727 97.69 97.69 13845413727
7 그린생명과학 114450 6 4010 2 325 8.82 18487436 5766984 20000000 18487436 8.82 320.57 92.44 92.44 76261692582 95.09 95.09 76261692582
8 서린바이오 038070 7 8560 2 1140 15.36 8270358 161340 9100676 8270358 15.36 5126.04 90.88 90.88 70243714850 90.17 90.17 70243714850
9 에코플라스틱 038110 8 3100 2 270 9.54 27942951 681385 41169370 27942951 9.54 4100.91 67.87 67.87 90809148732 71.15 71.15 90809148732
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17435 5 -1045 -5.65 664359 182971 1000000 664359 -5.65 363.10 66.44 66.44 11780259730 67.57 67.57 11780259730
11 일신바이오 068330 10 1670 1 385 29.96 31274713 1162721 44216140 31274713 29.96 2689.79 70.73 70.73 48808505510 66.10 66.10 48808505510
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17450 5 -1045 -5.65 645518 112178 1000000 645518 -5.65 575.44 64.55 64.55 11428520390 65.49 65.49 11428520390
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19755 2 1215 6.55 524259 428733 1000000 524259 6.55 122.28 52.43 52.43 10243188990 51.85 51.85 10243188990
14 형지I&C 011080 13 1795 2 15 0.84 14109978 5729985 31541686 14109978 0.84 246.25 44.73 44.73 26866041629 47.45 47.45 26866041629
15 형지글로벌 308100 14 4990 2 230 4.83 4459960 709215 10073629 4459960 4.83 628.86 44.27 44.27 23608741470 46.97 46.97 23608741470
16 수젠텍 253840 15 8790 2 740 9.19 7843039 1848069 16743200 7843039 9.19 424.39 46.84 46.84 68909961480 46.82 46.82 68909961480
17 한진칼우 18064K 16 48350 5 -2150 -4.26 221260 653069 536766 221260 -4.26 33.88 41.22 41.22 11160619725 43.00 43.00 11160619725
18 셀리드 299660 17 9050 2 260 2.96 8829214 26261116 21102977 8829214 2.96 33.62 41.84 41.84 80254763255 42.02 42.02 80254763255
19 KoAct 미국나스닥성장기업액티브 0015B0 18 9970 2 190 1.94 1218796 685285 2900000 1218796 1.94 177.85 42.03 42.03 12108301949 41.88 41.88 12108301949
20 SOL 미국원자력SMR 0051G0 19 11885 2 265 2.28 1156935 1952129 2750000 1156935 2.28 59.27 42.07 42.07 13663331651 41.80 41.80 13663331651
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 19740 2 1200 6.47 412101 217937 1000000 412101 6.47 189.09 41.21 41.21 8011468130 40.58 40.58 8011468130
22 빛과전자 069540 21 1289 2 35 2.79 17880809 21704468 46121066 17880809 2.79 82.38 38.77 38.77 24079030238 40.50 40.50 24079030238
23 램테크놀러지 171010 22 4220 2 30 0.72 5388375 375865 14298752 5388375 0.72 1433.59 37.68 37.68 24129266183 39.99 39.99 24129266183
24 녹십자엠에스 142280 23 4550 2 290 6.81 8452719 1055540 21741926 8452719 6.81 800.80 38.88 38.88 38832853887 39.25 39.25 38832853887
25 자이글 234920 24 4780 2 45 0.95 4770587 2341260 13530910 4770587 0.95 203.76 35.26 35.26 24782551966 38.32 38.32 24782551966
26 PLUS 글로벌원자력밸류체인 0007G0 25 10335 2 10 0.10 381159 417878 1000000 381159 0.10 91.21 38.12 38.12 3942210612 38.14 38.14 3942210612
27 진영 285800 26 2430 2 225 10.20 6107450 88142 17477270 6107450 10.20 6929.10 34.95 34.95 15879955395 37.39 37.39 15879955395
28 대보마그네틱 290670 27 17620 5 -500 -2.76 2720359 4545344 7857660 2720359 -2.76 59.85 34.62 34.62 50568047605 36.52 36.52 50568047605
29 플루토스 019570 28 344 5 -3 -0.86 21777279 46727664 65310042 21777279 -0.86 46.60 33.34 33.34 8077184285 35.95 35.95 8077184285
30 온코크로스 382150 29 13400 5 -480 -3.46 4128743 10427820 11896437 4128743 -3.46 39.59 34.71 34.71 57201563925 35.88 35.88 57201563925
31 KODEX 200선물인버스2X 252670 30 1874 5 -75 -3.85 223039602 246978576 655200000 223039602 -3.85 90.31 34.04 34.04 422200950794 34.39 34.39 422200950794

31
top30/20250529/top30-atvtr-20250529-151002.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
신한제16호스팩,496070,1,2155,2,155,7.75,94216898,0,5620000,94216898,7.75,0.00,1676.46,1676.46,294408291971,2430.90,2430.90,294408291971
RISE 테슬라고정테크100,0047P0,2,11150,2,160,1.46,1888847,1227570,1150000,1888847,1.46,153.87,164.25,164.25,21066296680,164.29,164.29,21066296680
상지건설,042940,3,20150,2,260,1.31,6570127,2968147,6828712,6570127,1.31,221.35,96.21,96.21,148057471530,107.60,107.60,148057471530
그린생명과학,114450,4,3865,2,180,4.88,19040629,5766984,20000000,19040629,4.88,330.17,95.20,95.20,78425505532,101.46,101.46,78425505532
우듬지팜,403490,5,1811,2,104,6.09,42936552,895138,45212464,42936552,6.09,4796.64,94.97,94.97,82699790479,101.00,101.00,82699790479
TIGER 지주회사,307520,6,12895,2,595,4.84,1098815,570448,1100000,1098815,4.84,192.62,99.89,99.89,14100390002,99.41,99.41,14100390002
서린바이오,038070,7,8660,2,1240,16.71,8730888,161340,9100676,8730888,16.71,5411.48,95.94,95.94,74266133700,94.23,94.23,74266133700
에코플라스틱,038110,8,3095,2,265,9.36,28029936,681385,41169370,28029936,9.36,4113.67,68.08,68.08,91078557801,71.48,71.48,91078557801
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17435,5,-1045,-5.65,664359,182971,1000000,664359,-5.65,363.10,66.44,66.44,11780259730,67.57,67.57,11780259730
일신바이오,068330,10,1670,1,385,29.96,31279659,1162721,44216140,31279659,29.96,2690.21,70.74,70.74,48816765330,66.11,66.11,48816765330
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,17495,5,-1000,-5.41,650406,112178,1000000,650406,-5.41,579.80,65.04,65.04,11514060390,65.81,65.81,11514060390
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19720,2,1180,6.36,524281,428733,1000000,524281,6.36,122.29,52.43,52.43,10243623115,51.95,51.95,10243623115
수젠텍,253840,13,8740,2,690,8.57,8054628,1848069,16743200,8054628,8.57,435.84,48.11,48.11,70765938910,48.36,48.36,70765938910
형지I&C,011080,14,1807,2,27,1.52,14197702,5729985,31541686,14197702,1.52,247.78,45.01,45.01,27023935465,47.41,47.41,27023935465
형지글로벌,308100,15,5010,2,250,5.25,4486810,709215,10073629,4486810,5.25,632.64,44.54,44.54,23743011960,47.04,47.04,23743011960
한진칼우,18064K,16,48500,5,-2000,-3.96,223681,653069,536766,223681,-3.96,34.25,41.67,41.67,11277699575,43.32,43.32,11277699575
셀리드,299660,17,9040,2,250,2.84,8940667,26261116,21102977,8940667,2.84,34.05,42.37,42.37,81257953790,42.59,42.59,81257953790
KoAct 미국나스닥성장기업액티브,0015B0,18,9960,2,180,1.84,1238135,685285,2900000,1238135,1.84,180.67,42.69,42.69,12301043789,42.59,42.59,12301043789
SOL 미국원자력SMR,0051G0,19,11865,2,245,2.11,1175180,1952129,2750000,1175180,2.11,60.20,42.73,42.73,13880085209,42.54,42.54,13880085209
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,19675,2,1135,6.12,412137,217937,1000000,412137,6.12,189.11,41.21,41.21,8012176635,40.72,40.72,8012176635
빛과전자,069540,21,1294,2,40,3.19,17990532,21704468,46121066,17990532,3.19,82.89,39.01,39.01,24219977841,40.58,40.58,24219977841
램테크놀러지,171010,22,4230,2,40,0.95,5419093,375865,14298752,5419093,0.95,1441.77,37.90,37.90,24259092451,40.11,40.11,24259092451
녹십자엠에스,142280,23,4535,2,275,6.46,8520082,1055540,21741926,8520082,6.46,807.18,39.19,39.19,39138144257,39.69,39.69,39138144257
PLUS 글로벌원자력밸류체인,0007G0,24,10340,2,15,0.15,383194,417878,1000000,383194,0.15,91.70,38.32,38.32,3963244992,38.33,38.33,3963244992
자이글,234920,25,4825,2,90,1.90,4796473,2341260,13530910,4796473,1.90,204.87,35.45,35.45,24907132051,38.15,38.15,24907132051
진영,285800,26,2405,2,200,9.07,6128164,88142,17477270,6128164,9.07,6952.60,35.06,35.06,15929958860,37.90,37.90,15929958860
대보마그네틱,290670,27,17380,5,-740,-4.08,2760378,4545344,7857660,2760378,-4.08,60.73,35.13,35.13,51269096715,37.54,37.54,51269096715
플루토스,019570,28,344,5,-3,-0.86,21883607,46727664,65310042,21883607,-0.86,46.83,33.51,33.51,8113788859,36.11,36.11,8113788859
온코크로스,382150,29,13640,5,-240,-1.73,4205295,10427820,11896437,4205295,-1.73,40.33,35.35,35.35,58240652260,35.89,35.89,58240652260
KODEX 200선물인버스2X,252670,30,1877,5,-72,-3.69,227352312,246978576,655200000,227352312,-3.69,92.05,34.70,34.70,430290215697,34.99,34.99,430290215697
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2155 2 155 7.75 94216898 0 5620000 94216898 7.75 0.00 1676.46 1676.46 294408291971 2430.90 2430.90 294408291971
3 RISE 테슬라고정테크100 0047P0 2 11150 2 160 1.46 1888847 1227570 1150000 1888847 1.46 153.87 164.25 164.25 21066296680 164.29 164.29 21066296680
4 상지건설 042940 3 20150 2 260 1.31 6570127 2968147 6828712 6570127 1.31 221.35 96.21 96.21 148057471530 107.60 107.60 148057471530
5 그린생명과학 114450 4 3865 2 180 4.88 19040629 5766984 20000000 19040629 4.88 330.17 95.20 95.20 78425505532 101.46 101.46 78425505532
6 우듬지팜 403490 5 1811 2 104 6.09 42936552 895138 45212464 42936552 6.09 4796.64 94.97 94.97 82699790479 101.00 101.00 82699790479
7 TIGER 지주회사 307520 6 12895 2 595 4.84 1098815 570448 1100000 1098815 4.84 192.62 99.89 99.89 14100390002 99.41 99.41 14100390002
8 서린바이오 038070 7 8660 2 1240 16.71 8730888 161340 9100676 8730888 16.71 5411.48 95.94 95.94 74266133700 94.23 94.23 74266133700
9 에코플라스틱 038110 8 3095 2 265 9.36 28029936 681385 41169370 28029936 9.36 4113.67 68.08 68.08 91078557801 71.48 71.48 91078557801
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17435 5 -1045 -5.65 664359 182971 1000000 664359 -5.65 363.10 66.44 66.44 11780259730 67.57 67.57 11780259730
11 일신바이오 068330 10 1670 1 385 29.96 31279659 1162721 44216140 31279659 29.96 2690.21 70.74 70.74 48816765330 66.11 66.11 48816765330
12 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 11 17495 5 -1000 -5.41 650406 112178 1000000 650406 -5.41 579.80 65.04 65.04 11514060390 65.81 65.81 11514060390
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19720 2 1180 6.36 524281 428733 1000000 524281 6.36 122.29 52.43 52.43 10243623115 51.95 51.95 10243623115
14 수젠텍 253840 13 8740 2 690 8.57 8054628 1848069 16743200 8054628 8.57 435.84 48.11 48.11 70765938910 48.36 48.36 70765938910
15 형지I&C 011080 14 1807 2 27 1.52 14197702 5729985 31541686 14197702 1.52 247.78 45.01 45.01 27023935465 47.41 47.41 27023935465
16 형지글로벌 308100 15 5010 2 250 5.25 4486810 709215 10073629 4486810 5.25 632.64 44.54 44.54 23743011960 47.04 47.04 23743011960
17 한진칼우 18064K 16 48500 5 -2000 -3.96 223681 653069 536766 223681 -3.96 34.25 41.67 41.67 11277699575 43.32 43.32 11277699575
18 셀리드 299660 17 9040 2 250 2.84 8940667 26261116 21102977 8940667 2.84 34.05 42.37 42.37 81257953790 42.59 42.59 81257953790
19 KoAct 미국나스닥성장기업액티브 0015B0 18 9960 2 180 1.84 1238135 685285 2900000 1238135 1.84 180.67 42.69 42.69 12301043789 42.59 42.59 12301043789
20 SOL 미국원자력SMR 0051G0 19 11865 2 245 2.11 1175180 1952129 2750000 1175180 2.11 60.20 42.73 42.73 13880085209 42.54 42.54 13880085209
21 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 20 19675 2 1135 6.12 412137 217937 1000000 412137 6.12 189.11 41.21 41.21 8012176635 40.72 40.72 8012176635
22 빛과전자 069540 21 1294 2 40 3.19 17990532 21704468 46121066 17990532 3.19 82.89 39.01 39.01 24219977841 40.58 40.58 24219977841
23 램테크놀러지 171010 22 4230 2 40 0.95 5419093 375865 14298752 5419093 0.95 1441.77 37.90 37.90 24259092451 40.11 40.11 24259092451
24 녹십자엠에스 142280 23 4535 2 275 6.46 8520082 1055540 21741926 8520082 6.46 807.18 39.19 39.19 39138144257 39.69 39.69 39138144257
25 PLUS 글로벌원자력밸류체인 0007G0 24 10340 2 15 0.15 383194 417878 1000000 383194 0.15 91.70 38.32 38.32 3963244992 38.33 38.33 3963244992
26 자이글 234920 25 4825 2 90 1.90 4796473 2341260 13530910 4796473 1.90 204.87 35.45 35.45 24907132051 38.15 38.15 24907132051
27 진영 285800 26 2405 2 200 9.07 6128164 88142 17477270 6128164 9.07 6952.60 35.06 35.06 15929958860 37.90 37.90 15929958860
28 대보마그네틱 290670 27 17380 5 -740 -4.08 2760378 4545344 7857660 2760378 -4.08 60.73 35.13 35.13 51269096715 37.54 37.54 51269096715
29 플루토스 019570 28 344 5 -3 -0.86 21883607 46727664 65310042 21883607 -0.86 46.83 33.51 33.51 8113788859 36.11 36.11 8113788859
30 온코크로스 382150 29 13640 5 -240 -1.73 4205295 10427820 11896437 4205295 -1.73 40.33 35.35 35.35 58240652260 35.89 35.89 58240652260
31 KODEX 200선물인버스2X 252670 30 1877 5 -72 -3.69 227352312 246978576 655200000 227352312 -3.69 92.05 34.70 34.70 430290215697 34.99 34.99 430290215697

31
top30/20250529/top30-atvtr-20250529-152002.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
신한제16호스팩,496070,1,2100,2,100,5.00,94964813,0,5620000,94964813,5.00,0.00,1689.77,1689.77,295983555118,2507.91,2507.91,295983555118
RISE 테슬라고정테크100,0047P0,2,11130,2,140,1.27,2284431,1227570,1150000,2284431,1.27,186.09,198.65,198.65,25471035990,199.00,199.00,25471035990
상지건설,042940,3,20300,2,410,2.06,6699567,2968147,6828712,6699567,2.06,225.72,98.11,98.11,150675663705,108.69,108.69,150675663705
그린생명과학,114450,4,3815,2,130,3.53,19590573,5766984,20000000,19590573,3.53,339.70,97.95,97.95,80539148222,105.56,105.56,80539148222
우듬지팜,403490,5,1813,2,106,6.21,43493802,895138,45212464,43493802,6.21,4858.89,96.20,96.20,83710436386,102.12,102.12,83710436386
TIGER 지주회사,307520,6,12950,2,650,5.28,1117474,570448,1100000,1117474,5.28,195.89,101.59,101.59,14341503032,100.68,100.68,14341503032
서린바이오,038070,7,8530,2,1110,14.96,9014483,161340,9100676,9014483,14.96,5587.26,99.05,99.05,76682713720,98.78,98.78,76682713720
에코플라스틱,038110,8,3085,2,255,9.01,28275909,681385,41169370,28275909,9.01,4149.77,68.68,68.68,91839112398,72.31,72.31,91839112398
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17505,5,-975,-5.28,666039,182971,1000000,666039,-5.28,364.01,66.60,66.60,11809656585,67.46,67.46,11809656585
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17495,5,-1000,-5.41,655514,112178,1000000,655514,-5.41,584.35,65.55,65.55,11603364600,66.32,66.32,11603364600
일신바이오,068330,11,1670,1,385,29.96,31309072,1162721,44216140,31309072,29.96,2692.74,70.81,70.81,48865885040,66.18,66.18,48865885040
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8207079,1848069,16743200,8207079,9.07,444.09,49.02,49.02,72103339675,49.05,49.05,72103339675
형지I&C,011080,14,1801,2,21,1.18,14316001,5729985,31541686,14316001,1.18,249.84,45.39,45.39,27237036107,47.95,47.95,27237036107
형지글로벌,308100,15,5080,2,320,6.72,4518143,709215,10073629,4518143,6.72,637.06,44.85,44.85,23900876760,46.71,46.71,23900876760
SOL 미국원자력SMR,0051G0,16,11850,2,230,1.98,1228055,1952129,2750000,1228055,1.98,62.91,44.66,44.66,14506822964,44.52,44.52,14506822964
한진칼우,18064K,17,48100,5,-2400,-4.75,226679,653069,536766,226679,-4.75,34.71,42.23,42.23,11422315500,44.24,44.24,11422315500
셀리드,299660,18,8890,2,100,1.14,9107497,26261116,21102977,9107497,1.14,34.68,43.16,43.16,82743051130,44.10,44.10,82743051130
KoAct 미국나스닥성장기업액티브,0015B0,19,9950,2,170,1.74,1254704,685285,2900000,1254704,1.74,183.09,43.27,43.27,12465990044,43.20,43.20,12465990044
빛과전자,069540,20,1290,2,36,2.87,18097230,21704468,46121066,18097230,2.87,83.38,39.24,39.24,24357671867,40.94,40.94,24357671867
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8608777,1055540,21741926,8608777,5.28,815.58,39.60,39.60,39538059737,40.55,40.55,39538059737
램테크놀러지,171010,23,4235,2,45,1.07,5463839,375865,14298752,5463839,1.07,1453.67,38.21,38.21,24448232058,40.37,40.37,24448232058
PLUS 글로벌원자력밸류체인,0007G0,24,10340,2,15,0.15,387687,417878,1000000,387687,0.15,92.78,38.77,38.77,4009697887,38.78,38.78,4009697887
PLUS 차이나AI테크TOP10,0047N0,25,9925,2,145,1.48,310999,306282,800000,310999,1.48,101.54,38.87,38.87,3065944780,38.61,38.61,3065944780
RISE 팔란티어고정테크100,0047R0,26,10770,2,180,1.70,463001,524779,1200000,463001,1.70,88.23,38.58,38.58,4990296929,38.61,38.61,4990296929
자이글,234920,27,4845,2,110,2.32,4831182,2341260,13530910,4831182,2.32,206.35,35.70,35.70,25074911112,38.25,38.25,25074911112
진영,285800,28,2415,2,210,9.52,6155223,88142,17477270,6155223,9.52,6983.30,35.22,35.22,15995039527,37.90,37.90,15995039527
대보마그네틱,290670,29,17460,5,-660,-3.64,2796963,4545344,7857660,2796963,-3.64,61.53,35.60,35.60,51904654080,37.83,37.83,51904654080
온코크로스,382150,30,13820,5,-60,-0.43,4379111,10427820,11896437,4379111,-0.43,41.99,36.81,36.81,60625319125,36.87,36.87,60625319125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2100 2 100 5.00 94964813 0 5620000 94964813 5.00 0.00 1689.77 1689.77 295983555118 2507.91 2507.91 295983555118
3 RISE 테슬라고정테크100 0047P0 2 11130 2 140 1.27 2284431 1227570 1150000 2284431 1.27 186.09 198.65 198.65 25471035990 199.00 199.00 25471035990
4 상지건설 042940 3 20300 2 410 2.06 6699567 2968147 6828712 6699567 2.06 225.72 98.11 98.11 150675663705 108.69 108.69 150675663705
5 그린생명과학 114450 4 3815 2 130 3.53 19590573 5766984 20000000 19590573 3.53 339.70 97.95 97.95 80539148222 105.56 105.56 80539148222
6 우듬지팜 403490 5 1813 2 106 6.21 43493802 895138 45212464 43493802 6.21 4858.89 96.20 96.20 83710436386 102.12 102.12 83710436386
7 TIGER 지주회사 307520 6 12950 2 650 5.28 1117474 570448 1100000 1117474 5.28 195.89 101.59 101.59 14341503032 100.68 100.68 14341503032
8 서린바이오 038070 7 8530 2 1110 14.96 9014483 161340 9100676 9014483 14.96 5587.26 99.05 99.05 76682713720 98.78 98.78 76682713720
9 에코플라스틱 038110 8 3085 2 255 9.01 28275909 681385 41169370 28275909 9.01 4149.77 68.68 68.68 91839112398 72.31 72.31 91839112398
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17505 5 -975 -5.28 666039 182971 1000000 666039 -5.28 364.01 66.60 66.60 11809656585 67.46 67.46 11809656585
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17495 5 -1000 -5.41 655514 112178 1000000 655514 -5.41 584.35 65.55 65.55 11603364600 66.32 66.32 11603364600
12 일신바이오 068330 11 1670 1 385 29.96 31309072 1162721 44216140 31309072 29.96 2692.74 70.81 70.81 48865885040 66.18 66.18 48865885040
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8207079 1848069 16743200 8207079 9.07 444.09 49.02 49.02 72103339675 49.05 49.05 72103339675
15 형지I&C 011080 14 1801 2 21 1.18 14316001 5729985 31541686 14316001 1.18 249.84 45.39 45.39 27237036107 47.95 47.95 27237036107
16 형지글로벌 308100 15 5080 2 320 6.72 4518143 709215 10073629 4518143 6.72 637.06 44.85 44.85 23900876760 46.71 46.71 23900876760
17 SOL 미국원자력SMR 0051G0 16 11850 2 230 1.98 1228055 1952129 2750000 1228055 1.98 62.91 44.66 44.66 14506822964 44.52 44.52 14506822964
18 한진칼우 18064K 17 48100 5 -2400 -4.75 226679 653069 536766 226679 -4.75 34.71 42.23 42.23 11422315500 44.24 44.24 11422315500
19 셀리드 299660 18 8890 2 100 1.14 9107497 26261116 21102977 9107497 1.14 34.68 43.16 43.16 82743051130 44.10 44.10 82743051130
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9950 2 170 1.74 1254704 685285 2900000 1254704 1.74 183.09 43.27 43.27 12465990044 43.20 43.20 12465990044
21 빛과전자 069540 20 1290 2 36 2.87 18097230 21704468 46121066 18097230 2.87 83.38 39.24 39.24 24357671867 40.94 40.94 24357671867
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8608777 1055540 21741926 8608777 5.28 815.58 39.60 39.60 39538059737 40.55 40.55 39538059737
24 램테크놀러지 171010 23 4235 2 45 1.07 5463839 375865 14298752 5463839 1.07 1453.67 38.21 38.21 24448232058 40.37 40.37 24448232058
25 PLUS 글로벌원자력밸류체인 0007G0 24 10340 2 15 0.15 387687 417878 1000000 387687 0.15 92.78 38.77 38.77 4009697887 38.78 38.78 4009697887
26 PLUS 차이나AI테크TOP10 0047N0 25 9925 2 145 1.48 310999 306282 800000 310999 1.48 101.54 38.87 38.87 3065944780 38.61 38.61 3065944780
27 RISE 팔란티어고정테크100 0047R0 26 10770 2 180 1.70 463001 524779 1200000 463001 1.70 88.23 38.58 38.58 4990296929 38.61 38.61 4990296929
28 자이글 234920 27 4845 2 110 2.32 4831182 2341260 13530910 4831182 2.32 206.35 35.70 35.70 25074911112 38.25 38.25 25074911112
29 진영 285800 28 2415 2 210 9.52 6155223 88142 17477270 6155223 9.52 6983.30 35.22 35.22 15995039527 37.90 37.90 15995039527
30 대보마그네틱 290670 29 17460 5 -660 -3.64 2796963 4545344 7857660 2796963 -3.64 61.53 35.60 35.60 51904654080 37.83 37.83 51904654080
31 온코크로스 382150 30 13820 5 -60 -0.43 4379111 10427820 11896437 4379111 -0.43 41.99 36.81 36.81 60625319125 36.87 36.87 60625319125

31
top30/20250529/top30-atvtr-20250529-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2100,2,100,5.00,94964813,0,5620000,94964813,5.00,0.00,1689.77,1689.77,295983555118,2507.91,2507.91,295983555118
RISE 테슬라고정테크100,0047P0,2,11130,2,140,1.27,2284431,1227570,1150000,2284431,1.27,186.09,198.65,198.65,25471035990,199.00,199.00,25471035990
상지건설,042940,3,20300,2,410,2.06,6699567,2968147,6828712,6699567,2.06,225.72,98.11,98.11,150675663705,108.69,108.69,150675663705
그린생명과학,114450,4,3815,2,130,3.53,19590573,5766984,20000000,19590573,3.53,339.70,97.95,97.95,80539148222,105.56,105.56,80539148222
우듬지팜,403490,5,1813,2,106,6.21,43493802,895138,45212464,43493802,6.21,4858.89,96.20,96.20,83710436386,102.12,102.12,83710436386
TIGER 지주회사,307520,6,12950,2,650,5.28,1117474,570448,1100000,1117474,5.28,195.89,101.59,101.59,14341503032,100.68,100.68,14341503032
서린바이오,038070,7,8530,2,1110,14.96,9014483,161340,9100676,9014483,14.96,5587.26,99.05,99.05,76682713720,98.78,98.78,76682713720
에코플라스틱,038110,8,3085,2,255,9.01,28275909,681385,41169370,28275909,9.01,4149.77,68.68,68.68,91839112398,72.31,72.31,91839112398
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17505,5,-975,-5.28,666039,182971,1000000,666039,-5.28,364.01,66.60,66.60,11809656585,67.46,67.46,11809656585
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17495,5,-1000,-5.41,655514,112178,1000000,655514,-5.41,584.35,65.55,65.55,11603364600,66.32,66.32,11603364600
일신바이오,068330,11,1670,1,385,29.96,31309072,1162721,44216140,31309072,29.96,2692.74,70.81,70.81,48865885040,66.18,66.18,48865885040
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8207079,1848069,16743200,8207079,9.07,444.09,49.02,49.02,72103339675,49.05,49.05,72103339675
형지I&C,011080,14,1801,2,21,1.18,14316001,5729985,31541686,14316001,1.18,249.84,45.39,45.39,27237036107,47.95,47.95,27237036107
형지글로벌,308100,15,5080,2,320,6.72,4518143,709215,10073629,4518143,6.72,637.06,44.85,44.85,23900876760,46.71,46.71,23900876760
SOL 미국원자력SMR,0051G0,16,11850,2,230,1.98,1228055,1952129,2750000,1228055,1.98,62.91,44.66,44.66,14506822964,44.52,44.52,14506822964
한진칼우,18064K,17,48100,5,-2400,-4.75,226679,653069,536766,226679,-4.75,34.71,42.23,42.23,11422315500,44.24,44.24,11422315500
셀리드,299660,18,8890,2,100,1.14,9107497,26261116,21102977,9107497,1.14,34.68,43.16,43.16,82743051130,44.10,44.10,82743051130
KoAct 미국나스닥성장기업액티브,0015B0,19,9950,2,170,1.74,1254704,685285,2900000,1254704,1.74,183.09,43.27,43.27,12465990044,43.20,43.20,12465990044
빛과전자,069540,20,1290,2,36,2.87,18097230,21704468,46121066,18097230,2.87,83.38,39.24,39.24,24357671867,40.94,40.94,24357671867
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8608777,1055540,21741926,8608777,5.28,815.58,39.60,39.60,39538059737,40.55,40.55,39538059737
램테크놀러지,171010,23,4235,2,45,1.07,5463839,375865,14298752,5463839,1.07,1453.67,38.21,38.21,24448232058,40.37,40.37,24448232058
PLUS 글로벌원자력밸류체인,0007G0,24,10340,2,15,0.15,387687,417878,1000000,387687,0.15,92.78,38.77,38.77,4009697887,38.78,38.78,4009697887
PLUS 차이나AI테크TOP10,0047N0,25,9925,2,145,1.48,310999,306282,800000,310999,1.48,101.54,38.87,38.87,3065944780,38.61,38.61,3065944780
RISE 팔란티어고정테크100,0047R0,26,10770,2,180,1.70,463001,524779,1200000,463001,1.70,88.23,38.58,38.58,4990296929,38.61,38.61,4990296929
자이글,234920,27,4845,2,110,2.32,4857402,2341260,13530910,4857402,2.32,207.47,35.90,35.90,25201947012,38.44,38.44,25201947012
진영,285800,28,2415,2,210,9.52,6155223,88142,17477270,6155223,9.52,6983.30,35.22,35.22,15995039527,37.90,37.90,15995039527
대보마그네틱,290670,29,17460,5,-660,-3.64,2796963,4545344,7857660,2796963,-3.64,61.53,35.60,35.60,51904654080,37.83,37.83,51904654080
온코크로스,382150,30,13820,5,-60,-0.43,4379111,10427820,11896437,4379111,-0.43,41.99,36.81,36.81,60625319125,36.87,36.87,60625319125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2100 2 100 5.00 94964813 0 5620000 94964813 5.00 0.00 1689.77 1689.77 295983555118 2507.91 2507.91 295983555118
3 RISE 테슬라고정테크100 0047P0 2 11130 2 140 1.27 2284431 1227570 1150000 2284431 1.27 186.09 198.65 198.65 25471035990 199.00 199.00 25471035990
4 상지건설 042940 3 20300 2 410 2.06 6699567 2968147 6828712 6699567 2.06 225.72 98.11 98.11 150675663705 108.69 108.69 150675663705
5 그린생명과학 114450 4 3815 2 130 3.53 19590573 5766984 20000000 19590573 3.53 339.70 97.95 97.95 80539148222 105.56 105.56 80539148222
6 우듬지팜 403490 5 1813 2 106 6.21 43493802 895138 45212464 43493802 6.21 4858.89 96.20 96.20 83710436386 102.12 102.12 83710436386
7 TIGER 지주회사 307520 6 12950 2 650 5.28 1117474 570448 1100000 1117474 5.28 195.89 101.59 101.59 14341503032 100.68 100.68 14341503032
8 서린바이오 038070 7 8530 2 1110 14.96 9014483 161340 9100676 9014483 14.96 5587.26 99.05 99.05 76682713720 98.78 98.78 76682713720
9 에코플라스틱 038110 8 3085 2 255 9.01 28275909 681385 41169370 28275909 9.01 4149.77 68.68 68.68 91839112398 72.31 72.31 91839112398
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17505 5 -975 -5.28 666039 182971 1000000 666039 -5.28 364.01 66.60 66.60 11809656585 67.46 67.46 11809656585
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17495 5 -1000 -5.41 655514 112178 1000000 655514 -5.41 584.35 65.55 65.55 11603364600 66.32 66.32 11603364600
12 일신바이오 068330 11 1670 1 385 29.96 31309072 1162721 44216140 31309072 29.96 2692.74 70.81 70.81 48865885040 66.18 66.18 48865885040
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8207079 1848069 16743200 8207079 9.07 444.09 49.02 49.02 72103339675 49.05 49.05 72103339675
15 형지I&C 011080 14 1801 2 21 1.18 14316001 5729985 31541686 14316001 1.18 249.84 45.39 45.39 27237036107 47.95 47.95 27237036107
16 형지글로벌 308100 15 5080 2 320 6.72 4518143 709215 10073629 4518143 6.72 637.06 44.85 44.85 23900876760 46.71 46.71 23900876760
17 SOL 미국원자력SMR 0051G0 16 11850 2 230 1.98 1228055 1952129 2750000 1228055 1.98 62.91 44.66 44.66 14506822964 44.52 44.52 14506822964
18 한진칼우 18064K 17 48100 5 -2400 -4.75 226679 653069 536766 226679 -4.75 34.71 42.23 42.23 11422315500 44.24 44.24 11422315500
19 셀리드 299660 18 8890 2 100 1.14 9107497 26261116 21102977 9107497 1.14 34.68 43.16 43.16 82743051130 44.10 44.10 82743051130
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9950 2 170 1.74 1254704 685285 2900000 1254704 1.74 183.09 43.27 43.27 12465990044 43.20 43.20 12465990044
21 빛과전자 069540 20 1290 2 36 2.87 18097230 21704468 46121066 18097230 2.87 83.38 39.24 39.24 24357671867 40.94 40.94 24357671867
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8608777 1055540 21741926 8608777 5.28 815.58 39.60 39.60 39538059737 40.55 40.55 39538059737
24 램테크놀러지 171010 23 4235 2 45 1.07 5463839 375865 14298752 5463839 1.07 1453.67 38.21 38.21 24448232058 40.37 40.37 24448232058
25 PLUS 글로벌원자력밸류체인 0007G0 24 10340 2 15 0.15 387687 417878 1000000 387687 0.15 92.78 38.77 38.77 4009697887 38.78 38.78 4009697887
26 PLUS 차이나AI테크TOP10 0047N0 25 9925 2 145 1.48 310999 306282 800000 310999 1.48 101.54 38.87 38.87 3065944780 38.61 38.61 3065944780
27 RISE 팔란티어고정테크100 0047R0 26 10770 2 180 1.70 463001 524779 1200000 463001 1.70 88.23 38.58 38.58 4990296929 38.61 38.61 4990296929
28 자이글 234920 27 4845 2 110 2.32 4857402 2341260 13530910 4857402 2.32 207.47 35.90 35.90 25201947012 38.44 38.44 25201947012
29 진영 285800 28 2415 2 210 9.52 6155223 88142 17477270 6155223 9.52 6983.30 35.22 35.22 15995039527 37.90 37.90 15995039527
30 대보마그네틱 290670 29 17460 5 -660 -3.64 2796963 4545344 7857660 2796963 -3.64 61.53 35.60 35.60 51904654080 37.83 37.83 51904654080
31 온코크로스 382150 30 13820 5 -60 -0.43 4379111 10427820 11896437 4379111 -0.43 41.99 36.81 36.81 60625319125 36.87 36.87 60625319125

31
top30/20250529/top30-atvtr-20250529-154002.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
신한제16호스팩,496070,1,2080,2,80,4.00,95114954,0,5620000,95114954,4.00,0.00,1692.44,1692.44,296295848398,2534.70,2534.70,296295848398
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6743021,2968147,6828712,6743021,2.56,227.18,98.75,98.75,151562125305,108.80,108.80,151562125305
그린생명과학,114450,4,3860,2,175,4.75,19709718,5766984,20000000,19709718,4.75,341.77,98.55,98.55,80999047922,104.92,104.92,80999047922
우듬지팜,403490,5,1810,2,103,6.03,43654895,895138,45212464,43654895,6.03,4876.89,96.56,96.56,84002014716,102.65,102.65,84002014716
TIGER 지주회사,307520,6,13025,2,725,5.89,1132206,570448,1100000,1132206,5.89,198.48,102.93,102.93,14533387332,101.44,101.44,14533387332
서린바이오,038070,7,8390,2,970,13.07,9099211,161340,9100676,9099211,13.07,5639.77,99.98,99.98,77393581640,101.36,101.36,77393581640
에코플라스틱,038110,8,3080,2,250,8.83,28382757,681385,41169370,28382757,8.83,4165.45,68.94,68.94,92168204238,72.69,72.69,92168204238
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318606,1162721,44216140,31318606,29.96,2693.56,70.83,70.83,48881806820,66.20,66.20,48881806820
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8259448,1848069,16743200,8259448,9.07,446.92,49.33,49.33,72563139495,49.36,49.36,72563139495
형지I&C,011080,14,1801,2,21,1.18,14360178,5729985,31541686,14360178,1.18,250.61,45.53,45.53,27316598884,48.09,48.09,27316598884
형지글로벌,308100,15,5030,2,270,5.67,4537598,709215,10073629,4537598,5.67,639.81,45.04,45.04,23998735410,47.36,47.36,23998735410
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1241671,1952129,2750000,1241671,1.72,63.61,45.15,45.15,14667764084,45.12,45.12,14667764084
한진칼우,18064K,17,48150,5,-2350,-4.65,228852,653069,536766,228852,-4.65,35.04,42.64,42.64,11526945450,44.60,44.60,11526945450
셀리드,299660,18,8890,2,100,1.14,9142529,26261116,21102977,9142529,1.14,34.81,43.32,43.32,83054485610,44.27,44.27,83054485610
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18206653,21704468,46121066,18206653,2.87,83.88,39.48,39.48,24498827537,41.18,41.18,24498827537
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8647601,1055540,21741926,8647601,5.28,819.26,39.77,39.77,39712185377,40.73,40.73,39712185377
램테크놀러지,171010,23,4220,2,30,0.72,5485661,375865,14298752,5485661,0.72,1459.48,38.36,38.36,24540320898,40.67,40.67,24540320898
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470094,524779,1200000,470094,1.51,89.58,39.17,39.17,5066546679,39.28,39.28,5066546679
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4857853,2341260,13530910,4857853,2.32,207.49,35.90,35.90,25204132107,38.45,38.45,25204132107
진영,285800,28,2410,2,205,9.30,6188114,88142,17477270,6188114,9.30,7020.62,35.41,35.41,16074306837,38.16,38.16,16074306837
대보마그네틱,290670,29,17580,5,-540,-2.98,2817162,4545344,7857660,2817162,-2.98,61.98,35.85,35.85,52259752500,37.83,37.83,52259752500
온코크로스,382150,30,13890,2,10,0.07,4435278,10427820,11896437,4435278,0.07,42.53,37.28,37.28,61405478755,37.16,37.16,61405478755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95114954 0 5620000 95114954 4.00 0.00 1692.44 1692.44 296295848398 2534.70 2534.70 296295848398
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6743021 2968147 6828712 6743021 2.56 227.18 98.75 98.75 151562125305 108.80 108.80 151562125305
5 그린생명과학 114450 4 3860 2 175 4.75 19709718 5766984 20000000 19709718 4.75 341.77 98.55 98.55 80999047922 104.92 104.92 80999047922
6 우듬지팜 403490 5 1810 2 103 6.03 43654895 895138 45212464 43654895 6.03 4876.89 96.56 96.56 84002014716 102.65 102.65 84002014716
7 TIGER 지주회사 307520 6 13025 2 725 5.89 1132206 570448 1100000 1132206 5.89 198.48 102.93 102.93 14533387332 101.44 101.44 14533387332
8 서린바이오 038070 7 8390 2 970 13.07 9099211 161340 9100676 9099211 13.07 5639.77 99.98 99.98 77393581640 101.36 101.36 77393581640
9 에코플라스틱 038110 8 3080 2 250 8.83 28382757 681385 41169370 28382757 8.83 4165.45 68.94 68.94 92168204238 72.69 72.69 92168204238
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318606 1162721 44216140 31318606 29.96 2693.56 70.83 70.83 48881806820 66.20 66.20 48881806820
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8259448 1848069 16743200 8259448 9.07 446.92 49.33 49.33 72563139495 49.36 49.36 72563139495
15 형지I&C 011080 14 1801 2 21 1.18 14360178 5729985 31541686 14360178 1.18 250.61 45.53 45.53 27316598884 48.09 48.09 27316598884
16 형지글로벌 308100 15 5030 2 270 5.67 4537598 709215 10073629 4537598 5.67 639.81 45.04 45.04 23998735410 47.36 47.36 23998735410
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1241671 1952129 2750000 1241671 1.72 63.61 45.15 45.15 14667764084 45.12 45.12 14667764084
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228852 653069 536766 228852 -4.65 35.04 42.64 42.64 11526945450 44.60 44.60 11526945450
19 셀리드 299660 18 8890 2 100 1.14 9142529 26261116 21102977 9142529 1.14 34.81 43.32 43.32 83054485610 44.27 44.27 83054485610
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18206653 21704468 46121066 18206653 2.87 83.88 39.48 39.48 24498827537 41.18 41.18 24498827537
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8647601 1055540 21741926 8647601 5.28 819.26 39.77 39.77 39712185377 40.73 40.73 39712185377
24 램테크놀러지 171010 23 4220 2 30 0.72 5485661 375865 14298752 5485661 0.72 1459.48 38.36 38.36 24540320898 40.67 40.67 24540320898
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470094 524779 1200000 470094 1.51 89.58 39.17 39.17 5066546679 39.28 39.28 5066546679
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4857853 2341260 13530910 4857853 2.32 207.49 35.90 35.90 25204132107 38.45 38.45 25204132107
29 진영 285800 28 2410 2 205 9.30 6188114 88142 17477270 6188114 9.30 7020.62 35.41 35.41 16074306837 38.16 38.16 16074306837
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2817162 4545344 7857660 2817162 -2.98 61.98 35.85 35.85 52259752500 37.83 37.83 52259752500
31 온코크로스 382150 30 13890 2 10 0.07 4435278 10427820 11896437 4435278 0.07 42.53 37.28 37.28 61405478755 37.16 37.16 61405478755

31
top30/20250529/top30-atvtr-20250529-155002.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
신한제16호스팩,496070,1,2080,2,80,4.00,95122870,0,5620000,95122870,4.00,0.00,1692.58,1692.58,296312313678,2534.84,2534.84,296312313678
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6745192,2968147,6828712,6745192,2.56,227.25,98.78,98.78,151606413705,108.83,108.83,151606413705
그린생명과학,114450,4,3860,2,175,4.75,19728198,5766984,20000000,19728198,4.75,342.09,98.64,98.64,81070380722,105.01,105.01,81070380722
우듬지팜,403490,5,1810,2,103,6.03,43671166,895138,45212464,43671166,6.03,4878.71,96.59,96.59,84031465226,102.68,102.68,84031465226
TIGER 지주회사,307520,6,13025,2,725,5.89,1132309,570448,1100000,1132309,5.89,198.49,102.94,102.94,14534728907,101.45,101.45,14534728907
서린바이오,038070,7,8390,2,970,13.07,9101652,161340,9100676,9101652,13.07,5641.29,100.01,100.01,77414061630,101.39,101.39,77414061630
에코플라스틱,038110,8,3080,2,250,8.83,28388219,681385,41169370,28388219,8.83,4166.25,68.95,68.95,92185027198,72.70,72.70,92185027198
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318623,1162721,44216140,31318623,29.96,2693.56,70.83,70.83,48881835210,66.20,66.20,48881835210
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8260369,1848069,16743200,8260369,9.07,446.97,49.34,49.34,72571225875,49.37,49.37,72571225875
형지I&C,011080,14,1801,2,21,1.18,14360211,5729985,31541686,14360211,1.18,250.62,45.53,45.53,27316658317,48.09,48.09,27316658317
형지글로벌,308100,15,5030,2,270,5.67,4539384,709215,10073629,4539384,5.67,640.06,45.06,45.06,24007718990,47.38,47.38,24007718990
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1241671,1952129,2750000,1241671,1.72,63.61,45.15,45.15,14667764084,45.12,45.12,14667764084
한진칼우,18064K,17,48150,5,-2350,-4.65,228852,653069,536766,228852,-4.65,35.04,42.64,42.64,11526945450,44.60,44.60,11526945450
셀리드,299660,18,8890,2,100,1.14,9143496,26261116,21102977,9143496,1.14,34.82,43.33,43.33,83063082240,44.28,44.28,83063082240
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18210682,21704468,46121066,18210682,2.87,83.90,39.48,39.48,24504024947,41.19,41.19,24504024947
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8651064,1055540,21741926,8651064,5.28,819.59,39.79,39.79,39727716932,40.74,40.74,39727716932
램테크놀러지,171010,23,4220,2,30,0.72,5485706,375865,14298752,5485706,0.72,1459.49,38.36,38.36,24540510798,40.67,40.67,24540510798
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4858479,2341260,13530910,4858479,2.32,207.52,35.91,35.91,25207165077,38.45,38.45,25207165077
진영,285800,28,2410,2,205,9.30,6189360,88142,17477270,6189360,9.30,7022.03,35.41,35.41,16077309697,38.17,38.17,16077309697
대보마그네틱,290670,29,17580,5,-540,-2.98,2817211,4545344,7857660,2817211,-2.98,61.98,35.85,35.85,52260613920,37.83,37.83,52260613920
온코크로스,382150,30,13890,2,10,0.07,4445527,10427820,11896437,4445527,0.07,42.63,37.37,37.37,61547837365,37.25,37.25,61547837365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95122870 0 5620000 95122870 4.00 0.00 1692.58 1692.58 296312313678 2534.84 2534.84 296312313678
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6745192 2968147 6828712 6745192 2.56 227.25 98.78 98.78 151606413705 108.83 108.83 151606413705
5 그린생명과학 114450 4 3860 2 175 4.75 19728198 5766984 20000000 19728198 4.75 342.09 98.64 98.64 81070380722 105.01 105.01 81070380722
6 우듬지팜 403490 5 1810 2 103 6.03 43671166 895138 45212464 43671166 6.03 4878.71 96.59 96.59 84031465226 102.68 102.68 84031465226
7 TIGER 지주회사 307520 6 13025 2 725 5.89 1132309 570448 1100000 1132309 5.89 198.49 102.94 102.94 14534728907 101.45 101.45 14534728907
8 서린바이오 038070 7 8390 2 970 13.07 9101652 161340 9100676 9101652 13.07 5641.29 100.01 100.01 77414061630 101.39 101.39 77414061630
9 에코플라스틱 038110 8 3080 2 250 8.83 28388219 681385 41169370 28388219 8.83 4166.25 68.95 68.95 92185027198 72.70 72.70 92185027198
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318623 1162721 44216140 31318623 29.96 2693.56 70.83 70.83 48881835210 66.20 66.20 48881835210
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8260369 1848069 16743200 8260369 9.07 446.97 49.34 49.34 72571225875 49.37 49.37 72571225875
15 형지I&C 011080 14 1801 2 21 1.18 14360211 5729985 31541686 14360211 1.18 250.62 45.53 45.53 27316658317 48.09 48.09 27316658317
16 형지글로벌 308100 15 5030 2 270 5.67 4539384 709215 10073629 4539384 5.67 640.06 45.06 45.06 24007718990 47.38 47.38 24007718990
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1241671 1952129 2750000 1241671 1.72 63.61 45.15 45.15 14667764084 45.12 45.12 14667764084
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228852 653069 536766 228852 -4.65 35.04 42.64 42.64 11526945450 44.60 44.60 11526945450
19 셀리드 299660 18 8890 2 100 1.14 9143496 26261116 21102977 9143496 1.14 34.82 43.33 43.33 83063082240 44.28 44.28 83063082240
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18210682 21704468 46121066 18210682 2.87 83.90 39.48 39.48 24504024947 41.19 41.19 24504024947
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8651064 1055540 21741926 8651064 5.28 819.59 39.79 39.79 39727716932 40.74 40.74 39727716932
24 램테크놀러지 171010 23 4220 2 30 0.72 5485706 375865 14298752 5485706 0.72 1459.49 38.36 38.36 24540510798 40.67 40.67 24540510798
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4858479 2341260 13530910 4858479 2.32 207.52 35.91 35.91 25207165077 38.45 38.45 25207165077
29 진영 285800 28 2410 2 205 9.30 6189360 88142 17477270 6189360 9.30 7022.03 35.41 35.41 16077309697 38.17 38.17 16077309697
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2817211 4545344 7857660 2817211 -2.98 61.98 35.85 35.85 52260613920 37.83 37.83 52260613920
31 온코크로스 382150 30 13890 2 10 0.07 4445527 10427820 11896437 4445527 0.07 42.63 37.37 37.37 61547837365 37.25 37.25 61547837365

31
top30/20250529/top30-atvtr-20250529-160002.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
신한제16호스팩,496070,1,2080,2,80,4.00,95129636,0,5620000,95129636,4.00,0.00,1692.70,1692.70,296326386958,2534.96,2534.96,296326386958
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6745549,2968147,6828712,6745549,2.56,227.26,98.78,98.78,151613696505,108.84,108.84,151613696505
그린생명과학,114450,4,3860,2,175,4.75,19730844,5766984,20000000,19730844,4.75,342.13,98.65,98.65,81080594282,105.03,105.03,81080594282
우듬지팜,403490,5,1810,2,103,6.03,43671693,895138,45212464,43671693,6.03,4878.77,96.59,96.59,84032419096,102.69,102.69,84032419096
TIGER 지주회사,307520,6,13025,2,725,5.89,1132309,570448,1100000,1132309,5.89,198.49,102.94,102.94,14534728907,101.45,101.45,14534728907
서린바이오,038070,7,8390,2,970,13.07,9103723,161340,9100676,9103723,13.07,5642.57,100.03,100.03,77431437320,101.41,101.41,77431437320
에코플라스틱,038110,8,3080,2,250,8.83,28388419,681385,41169370,28388419,8.83,4166.28,68.96,68.96,92185643198,72.70,72.70,92185643198
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318634,1162721,44216140,31318634,29.96,2693.56,70.83,70.83,48881853580,66.20,66.20,48881853580
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8270119,1848069,16743200,8270119,9.07,447.50,49.39,49.39,72656830875,49.42,49.42,72656830875
형지I&C,011080,14,1801,2,21,1.18,14361785,5729985,31541686,14361785,1.18,250.64,45.53,45.53,27319493091,48.09,48.09,27319493091
형지글로벌,308100,15,5030,2,270,5.67,4539389,709215,10073629,4539389,5.67,640.06,45.06,45.06,24007744140,47.38,47.38,24007744140
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1241785,1952129,2750000,1241785,1.72,63.61,45.16,45.16,14669111564,45.13,45.13,14669111564
한진칼우,18064K,17,48150,5,-2350,-4.65,228917,653069,536766,228917,-4.65,35.05,42.65,42.65,11530075200,44.61,44.61,11530075200
셀리드,299660,18,8890,2,100,1.14,9145337,26261116,21102977,9145337,1.14,34.82,43.34,43.34,83079448730,44.28,44.28,83079448730
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18217485,21704468,46121066,18217485,2.87,83.93,39.50,39.50,24512800817,41.20,41.20,24512800817
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8651374,1055540,21741926,8651374,5.28,819.62,39.79,39.79,39729107282,40.74,40.74,39729107282
램테크놀러지,171010,23,4220,2,30,0.72,5485733,375865,14298752,5485733,0.72,1459.50,38.37,38.37,24540624738,40.67,40.67,24540624738
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4858599,2341260,13530910,4858599,2.32,207.52,35.91,35.91,25207746477,38.45,38.45,25207746477
진영,285800,28,2410,2,205,9.30,6189530,88142,17477270,6189530,9.30,7022.23,35.41,35.41,16077719397,38.17,38.17,16077719397
대보마그네틱,290670,29,17580,5,-540,-2.98,2817311,4545344,7857660,2817311,-2.98,61.98,35.85,35.85,52262371920,37.83,37.83,52262371920
온코크로스,382150,30,13890,2,10,0.07,4446579,10427820,11896437,4446579,0.07,42.64,37.38,37.38,61562449645,37.26,37.26,61562449645
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95129636 0 5620000 95129636 4.00 0.00 1692.70 1692.70 296326386958 2534.96 2534.96 296326386958
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6745549 2968147 6828712 6745549 2.56 227.26 98.78 98.78 151613696505 108.84 108.84 151613696505
5 그린생명과학 114450 4 3860 2 175 4.75 19730844 5766984 20000000 19730844 4.75 342.13 98.65 98.65 81080594282 105.03 105.03 81080594282
6 우듬지팜 403490 5 1810 2 103 6.03 43671693 895138 45212464 43671693 6.03 4878.77 96.59 96.59 84032419096 102.69 102.69 84032419096
7 TIGER 지주회사 307520 6 13025 2 725 5.89 1132309 570448 1100000 1132309 5.89 198.49 102.94 102.94 14534728907 101.45 101.45 14534728907
8 서린바이오 038070 7 8390 2 970 13.07 9103723 161340 9100676 9103723 13.07 5642.57 100.03 100.03 77431437320 101.41 101.41 77431437320
9 에코플라스틱 038110 8 3080 2 250 8.83 28388419 681385 41169370 28388419 8.83 4166.28 68.96 68.96 92185643198 72.70 72.70 92185643198
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318634 1162721 44216140 31318634 29.96 2693.56 70.83 70.83 48881853580 66.20 66.20 48881853580
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8270119 1848069 16743200 8270119 9.07 447.50 49.39 49.39 72656830875 49.42 49.42 72656830875
15 형지I&C 011080 14 1801 2 21 1.18 14361785 5729985 31541686 14361785 1.18 250.64 45.53 45.53 27319493091 48.09 48.09 27319493091
16 형지글로벌 308100 15 5030 2 270 5.67 4539389 709215 10073629 4539389 5.67 640.06 45.06 45.06 24007744140 47.38 47.38 24007744140
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1241785 1952129 2750000 1241785 1.72 63.61 45.16 45.16 14669111564 45.13 45.13 14669111564
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228917 653069 536766 228917 -4.65 35.05 42.65 42.65 11530075200 44.61 44.61 11530075200
19 셀리드 299660 18 8890 2 100 1.14 9145337 26261116 21102977 9145337 1.14 34.82 43.34 43.34 83079448730 44.28 44.28 83079448730
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18217485 21704468 46121066 18217485 2.87 83.93 39.50 39.50 24512800817 41.20 41.20 24512800817
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8651374 1055540 21741926 8651374 5.28 819.62 39.79 39.79 39729107282 40.74 40.74 39729107282
24 램테크놀러지 171010 23 4220 2 30 0.72 5485733 375865 14298752 5485733 0.72 1459.50 38.37 38.37 24540624738 40.67 40.67 24540624738
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4858599 2341260 13530910 4858599 2.32 207.52 35.91 35.91 25207746477 38.45 38.45 25207746477
29 진영 285800 28 2410 2 205 9.30 6189530 88142 17477270 6189530 9.30 7022.23 35.41 35.41 16077719397 38.17 38.17 16077719397
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2817311 4545344 7857660 2817311 -2.98 61.98 35.85 35.85 52262371920 37.83 37.83 52262371920
31 온코크로스 382150 30 13890 2 10 0.07 4446579 10427820 11896437 4446579 0.07 42.64 37.38 37.38 61562449645 37.26 37.26 61562449645

31
top30/20250529/top30-atvtr-20250529-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2080,2,80,4.00,95129636,0,5620000,95129636,4.00,0.00,1692.70,1692.70,296326386958,2534.96,2534.96,296326386958
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6745549,2968147,6828712,6745549,2.56,227.26,98.78,98.78,151613696505,108.84,108.84,151613696505
그린생명과학,114450,4,3860,2,175,4.75,19730844,5766984,20000000,19730844,4.75,342.13,98.65,98.65,81080594282,105.03,105.03,81080594282
우듬지팜,403490,5,1810,2,103,6.03,43671693,895138,45212464,43671693,6.03,4878.77,96.59,96.59,84032419096,102.69,102.69,84032419096
TIGER 지주회사,307520,6,13025,2,725,5.89,1132309,570448,1100000,1132309,5.89,198.49,102.94,102.94,14534728907,101.45,101.45,14534728907
서린바이오,038070,7,8390,2,970,13.07,9103723,161340,9100676,9103723,13.07,5642.57,100.03,100.03,77431437320,101.41,101.41,77431437320
에코플라스틱,038110,8,3080,2,250,8.83,28388419,681385,41169370,28388419,8.83,4166.28,68.96,68.96,92185643198,72.70,72.70,92185643198
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318634,1162721,44216140,31318634,29.96,2693.56,70.83,70.83,48881853580,66.20,66.20,48881853580
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8270119,1848069,16743200,8270119,9.07,447.50,49.39,49.39,72656830875,49.42,49.42,72656830875
형지I&C,011080,14,1801,2,21,1.18,14361785,5729985,31541686,14361785,1.18,250.64,45.53,45.53,27319493091,48.09,48.09,27319493091
형지글로벌,308100,15,5030,2,270,5.67,4539389,709215,10073629,4539389,5.67,640.06,45.06,45.06,24007744140,47.38,47.38,24007744140
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1241785,1952129,2750000,1241785,1.72,63.61,45.16,45.16,14669111564,45.13,45.13,14669111564
한진칼우,18064K,17,48150,5,-2350,-4.65,228917,653069,536766,228917,-4.65,35.05,42.65,42.65,11530075200,44.61,44.61,11530075200
셀리드,299660,18,8890,2,100,1.14,9145337,26261116,21102977,9145337,1.14,34.82,43.34,43.34,83079448730,44.28,44.28,83079448730
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18217485,21704468,46121066,18217485,2.87,83.93,39.50,39.50,24512800817,41.20,41.20,24512800817
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8651374,1055540,21741926,8651374,5.28,819.62,39.79,39.79,39729107282,40.74,40.74,39729107282
램테크놀러지,171010,23,4220,2,30,0.72,5485733,375865,14298752,5485733,0.72,1459.50,38.37,38.37,24540624738,40.67,40.67,24540624738
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4858599,2341260,13530910,4858599,2.32,207.52,35.91,35.91,25207746477,38.45,38.45,25207746477
진영,285800,28,2410,2,205,9.30,6189530,88142,17477270,6189530,9.30,7022.23,35.41,35.41,16077719397,38.17,38.17,16077719397
대보마그네틱,290670,29,17580,5,-540,-2.98,2817311,4545344,7857660,2817311,-2.98,61.98,35.85,35.85,52262371920,37.83,37.83,52262371920
온코크로스,382150,30,13890,2,10,0.07,4446579,10427820,11896437,4446579,0.07,42.64,37.38,37.38,61562449645,37.26,37.26,61562449645
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95129636 0 5620000 95129636 4.00 0.00 1692.70 1692.70 296326386958 2534.96 2534.96 296326386958
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6745549 2968147 6828712 6745549 2.56 227.26 98.78 98.78 151613696505 108.84 108.84 151613696505
5 그린생명과학 114450 4 3860 2 175 4.75 19730844 5766984 20000000 19730844 4.75 342.13 98.65 98.65 81080594282 105.03 105.03 81080594282
6 우듬지팜 403490 5 1810 2 103 6.03 43671693 895138 45212464 43671693 6.03 4878.77 96.59 96.59 84032419096 102.69 102.69 84032419096
7 TIGER 지주회사 307520 6 13025 2 725 5.89 1132309 570448 1100000 1132309 5.89 198.49 102.94 102.94 14534728907 101.45 101.45 14534728907
8 서린바이오 038070 7 8390 2 970 13.07 9103723 161340 9100676 9103723 13.07 5642.57 100.03 100.03 77431437320 101.41 101.41 77431437320
9 에코플라스틱 038110 8 3080 2 250 8.83 28388419 681385 41169370 28388419 8.83 4166.28 68.96 68.96 92185643198 72.70 72.70 92185643198
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318634 1162721 44216140 31318634 29.96 2693.56 70.83 70.83 48881853580 66.20 66.20 48881853580
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8270119 1848069 16743200 8270119 9.07 447.50 49.39 49.39 72656830875 49.42 49.42 72656830875
15 형지I&C 011080 14 1801 2 21 1.18 14361785 5729985 31541686 14361785 1.18 250.64 45.53 45.53 27319493091 48.09 48.09 27319493091
16 형지글로벌 308100 15 5030 2 270 5.67 4539389 709215 10073629 4539389 5.67 640.06 45.06 45.06 24007744140 47.38 47.38 24007744140
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1241785 1952129 2750000 1241785 1.72 63.61 45.16 45.16 14669111564 45.13 45.13 14669111564
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228917 653069 536766 228917 -4.65 35.05 42.65 42.65 11530075200 44.61 44.61 11530075200
19 셀리드 299660 18 8890 2 100 1.14 9145337 26261116 21102977 9145337 1.14 34.82 43.34 43.34 83079448730 44.28 44.28 83079448730
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18217485 21704468 46121066 18217485 2.87 83.93 39.50 39.50 24512800817 41.20 41.20 24512800817
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8651374 1055540 21741926 8651374 5.28 819.62 39.79 39.79 39729107282 40.74 40.74 39729107282
24 램테크놀러지 171010 23 4220 2 30 0.72 5485733 375865 14298752 5485733 0.72 1459.50 38.37 38.37 24540624738 40.67 40.67 24540624738
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4858599 2341260 13530910 4858599 2.32 207.52 35.91 35.91 25207746477 38.45 38.45 25207746477
29 진영 285800 28 2410 2 205 9.30 6189530 88142 17477270 6189530 9.30 7022.23 35.41 35.41 16077719397 38.17 38.17 16077719397
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2817311 4545344 7857660 2817311 -2.98 61.98 35.85 35.85 52262371920 37.83 37.83 52262371920
31 온코크로스 382150 30 13890 2 10 0.07 4446579 10427820 11896437 4446579 0.07 42.64 37.38 37.38 61562449645 37.26 37.26 61562449645

31
top30/20250529/top30-atvtr-20250529-162001.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
신한제16호스팩,496070,1,2080,2,80,4.00,95164662,0,5620000,95164662,4.00,0.00,1693.32,1693.32,296399241038,2535.58,2535.58,296399241038
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6754347,2968147,6828712,6754347,2.56,227.56,98.91,98.91,151795375205,108.97,108.97,151795375205
그린생명과학,114450,4,3860,2,175,4.75,19739381,5766984,20000000,19739381,4.75,342.28,98.70,98.70,81113376362,105.07,105.07,81113376362
우듬지팜,403490,5,1810,2,103,6.03,43680038,895138,45212464,43680038,6.03,4879.70,96.61,96.61,84047565271,102.70,102.70,84047565271
서린바이오,038070,6,8390,2,970,13.07,9136879,161340,9100676,9136879,13.07,5663.12,100.40,100.40,77711605520,101.78,101.78,77711605520
TIGER 지주회사,307520,7,13025,2,725,5.89,1132346,570448,1100000,1132346,5.89,198.50,102.94,102.94,14535210832,101.45,101.45,14535210832
에코플라스틱,038110,8,3080,2,250,8.83,28396819,681385,41169370,28396819,8.83,4167.51,68.98,68.98,92211473198,72.72,72.72,92211473198
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318672,1162721,44216140,31318672,29.96,2693.57,70.83,70.83,48881917040,66.20,66.20,48881917040
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8299248,1848069,16743200,8299248,9.07,449.08,49.57,49.57,72917244135,49.60,49.60,72917244135
형지I&C,011080,14,1801,2,21,1.18,14367278,5729985,31541686,14367278,1.18,250.74,45.55,45.55,27329468379,48.11,48.11,27329468379
형지글로벌,308100,15,5030,2,270,5.67,4540966,709215,10073629,4540966,5.67,640.28,45.08,45.08,24015629140,47.40,47.40,24015629140
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1242085,1952129,2750000,1242085,1.72,63.63,45.17,45.17,14672684564,45.14,45.14,14672684564
한진칼우,18064K,17,48150,5,-2350,-4.65,228971,653069,536766,228971,-4.65,35.06,42.66,42.66,11532672600,44.62,44.62,11532672600
셀리드,299660,18,8890,2,100,1.14,9148889,26261116,21102977,9148889,1.14,34.84,43.35,43.35,83110812890,44.30,44.30,83110812890
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18219333,21704468,46121066,18219333,2.87,83.94,39.50,39.50,24515197673,41.20,41.20,24515197673
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8654283,1055540,21741926,8654283,5.28,819.89,39.80,39.80,39742168692,40.76,40.76,39742168692
램테크놀러지,171010,23,4220,2,30,0.72,5487996,375865,14298752,5487996,0.72,1460.10,38.38,38.38,24550106708,40.69,40.69,24550106708
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4859565,2341260,13530910,4859565,2.32,207.56,35.91,35.91,25212383277,38.46,38.46,25212383277
진영,285800,28,2410,2,205,9.30,6190302,88142,17477270,6190302,9.30,7023.10,35.42,35.42,16079579917,38.18,38.18,16079579917
대보마그네틱,290670,29,17580,5,-540,-2.98,2818089,4545344,7857660,2818089,-2.98,62.00,35.86,35.86,52276080280,37.84,37.84,52276080280
온코크로스,382150,30,13890,2,10,0.07,4456436,10427820,11896437,4456436,0.07,42.74,37.46,37.46,61700447645,37.34,37.34,61700447645
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95164662 0 5620000 95164662 4.00 0.00 1693.32 1693.32 296399241038 2535.58 2535.58 296399241038
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6754347 2968147 6828712 6754347 2.56 227.56 98.91 98.91 151795375205 108.97 108.97 151795375205
5 그린생명과학 114450 4 3860 2 175 4.75 19739381 5766984 20000000 19739381 4.75 342.28 98.70 98.70 81113376362 105.07 105.07 81113376362
6 우듬지팜 403490 5 1810 2 103 6.03 43680038 895138 45212464 43680038 6.03 4879.70 96.61 96.61 84047565271 102.70 102.70 84047565271
7 서린바이오 038070 6 8390 2 970 13.07 9136879 161340 9100676 9136879 13.07 5663.12 100.40 100.40 77711605520 101.78 101.78 77711605520
8 TIGER 지주회사 307520 7 13025 2 725 5.89 1132346 570448 1100000 1132346 5.89 198.50 102.94 102.94 14535210832 101.45 101.45 14535210832
9 에코플라스틱 038110 8 3080 2 250 8.83 28396819 681385 41169370 28396819 8.83 4167.51 68.98 68.98 92211473198 72.72 72.72 92211473198
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318672 1162721 44216140 31318672 29.96 2693.57 70.83 70.83 48881917040 66.20 66.20 48881917040
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8299248 1848069 16743200 8299248 9.07 449.08 49.57 49.57 72917244135 49.60 49.60 72917244135
15 형지I&C 011080 14 1801 2 21 1.18 14367278 5729985 31541686 14367278 1.18 250.74 45.55 45.55 27329468379 48.11 48.11 27329468379
16 형지글로벌 308100 15 5030 2 270 5.67 4540966 709215 10073629 4540966 5.67 640.28 45.08 45.08 24015629140 47.40 47.40 24015629140
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1242085 1952129 2750000 1242085 1.72 63.63 45.17 45.17 14672684564 45.14 45.14 14672684564
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228971 653069 536766 228971 -4.65 35.06 42.66 42.66 11532672600 44.62 44.62 11532672600
19 셀리드 299660 18 8890 2 100 1.14 9148889 26261116 21102977 9148889 1.14 34.84 43.35 43.35 83110812890 44.30 44.30 83110812890
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18219333 21704468 46121066 18219333 2.87 83.94 39.50 39.50 24515197673 41.20 41.20 24515197673
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8654283 1055540 21741926 8654283 5.28 819.89 39.80 39.80 39742168692 40.76 40.76 39742168692
24 램테크놀러지 171010 23 4220 2 30 0.72 5487996 375865 14298752 5487996 0.72 1460.10 38.38 38.38 24550106708 40.69 40.69 24550106708
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4859565 2341260 13530910 4859565 2.32 207.56 35.91 35.91 25212383277 38.46 38.46 25212383277
29 진영 285800 28 2410 2 205 9.30 6190302 88142 17477270 6190302 9.30 7023.10 35.42 35.42 16079579917 38.18 38.18 16079579917
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2818089 4545344 7857660 2818089 -2.98 62.00 35.86 35.86 52276080280 37.84 37.84 52276080280
31 온코크로스 382150 30 13890 2 10 0.07 4456436 10427820 11896437 4456436 0.07 42.74 37.46 37.46 61700447645 37.34 37.34 61700447645

31
top30/20250529/top30-atvtr-20250529-163001.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
신한제16호스팩,496070,1,2080,2,80,4.00,95243787,0,5620000,95243787,4.00,0.00,1694.73,1694.73,296560656038,2536.96,2536.96,296560656038
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6765904,2968147,6828712,6765904,2.56,227.95,99.08,99.08,152032293705,109.14,109.14,152032293705
그린생명과학,114450,4,3860,2,175,4.75,19748788,5766984,20000000,19748788,4.75,342.45,98.74,98.74,81149358137,105.12,105.12,81149358137
우듬지팜,403490,5,1810,2,103,6.03,43697963,895138,45212464,43697963,6.03,4881.70,96.65,96.65,84080016651,102.74,102.74,84080016651
서린바이오,038070,6,8390,2,970,13.07,9157441,161340,9100676,9157441,13.07,5675.87,100.62,100.62,77887205000,102.01,102.01,77887205000
TIGER 지주회사,307520,7,13025,2,725,5.89,1132401,570448,1100000,1132401,5.89,198.51,102.95,102.95,14535927207,101.45,101.45,14535927207
에코플라스틱,038110,8,3080,2,250,8.83,28402044,681385,41169370,28402044,8.83,4168.28,68.99,68.99,92227566198,72.73,72.73,92227566198
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318672,1162721,44216140,31318672,29.96,2693.57,70.83,70.83,48881917040,66.20,66.20,48881917040
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8338544,1848069,16743200,8338544,9.07,451.20,49.80,49.80,73272087015,49.84,49.84,73272087015
형지I&C,011080,14,1801,2,21,1.18,14374568,5729985,31541686,14374568,1.18,250.87,45.57,45.57,27342728889,48.13,48.13,27342728889
형지글로벌,308100,15,5030,2,270,5.67,4541045,709215,10073629,4541045,5.67,640.29,45.08,45.08,24016027300,47.40,47.40,24016027300
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1242087,1952129,2750000,1242087,1.72,63.63,45.17,45.17,14672708454,45.14,45.14,14672708454
한진칼우,18064K,17,48150,5,-2350,-4.65,228999,653069,536766,228999,-4.65,35.07,42.66,42.66,11534016600,44.63,44.63,11534016600
셀리드,299660,18,8890,2,100,1.14,9151389,26261116,21102977,9151389,1.14,34.85,43.37,43.37,83133037890,44.31,44.31,83133037890
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18219862,21704468,46121066,18219862,2.87,83.95,39.50,39.50,24515882728,41.21,41.21,24515882728
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
녹십자엠에스,142280,22,4485,2,225,5.28,8656279,1055540,21741926,8656279,5.28,820.08,39.81,39.81,39751140712,40.77,40.77,39751140712
램테크놀러지,171010,23,4220,2,30,0.72,5489217,375865,14298752,5489217,0.72,1460.42,38.39,38.39,24555234908,40.69,40.69,24555234908
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4860295,2341260,13530910,4860295,2.32,207.59,35.92,35.92,25215879977,38.46,38.46,25215879977
진영,285800,28,2410,2,205,9.30,6190809,88142,17477270,6190809,9.30,7023.68,35.42,35.42,16080796717,38.18,38.18,16080796717
대보마그네틱,290670,29,17580,5,-540,-2.98,2819056,4545344,7857660,2819056,-2.98,62.02,35.88,35.88,52293080140,37.86,37.86,52293080140
온코크로스,382150,30,13890,2,10,0.07,4464586,10427820,11896437,4464586,0.07,42.81,37.53,37.53,61814140145,37.41,37.41,61814140145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95243787 0 5620000 95243787 4.00 0.00 1694.73 1694.73 296560656038 2536.96 2536.96 296560656038
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6765904 2968147 6828712 6765904 2.56 227.95 99.08 99.08 152032293705 109.14 109.14 152032293705
5 그린생명과학 114450 4 3860 2 175 4.75 19748788 5766984 20000000 19748788 4.75 342.45 98.74 98.74 81149358137 105.12 105.12 81149358137
6 우듬지팜 403490 5 1810 2 103 6.03 43697963 895138 45212464 43697963 6.03 4881.70 96.65 96.65 84080016651 102.74 102.74 84080016651
7 서린바이오 038070 6 8390 2 970 13.07 9157441 161340 9100676 9157441 13.07 5675.87 100.62 100.62 77887205000 102.01 102.01 77887205000
8 TIGER 지주회사 307520 7 13025 2 725 5.89 1132401 570448 1100000 1132401 5.89 198.51 102.95 102.95 14535927207 101.45 101.45 14535927207
9 에코플라스틱 038110 8 3080 2 250 8.83 28402044 681385 41169370 28402044 8.83 4168.28 68.99 68.99 92227566198 72.73 72.73 92227566198
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318672 1162721 44216140 31318672 29.96 2693.57 70.83 70.83 48881917040 66.20 66.20 48881917040
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8338544 1848069 16743200 8338544 9.07 451.20 49.80 49.80 73272087015 49.84 49.84 73272087015
15 형지I&C 011080 14 1801 2 21 1.18 14374568 5729985 31541686 14374568 1.18 250.87 45.57 45.57 27342728889 48.13 48.13 27342728889
16 형지글로벌 308100 15 5030 2 270 5.67 4541045 709215 10073629 4541045 5.67 640.29 45.08 45.08 24016027300 47.40 47.40 24016027300
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1242087 1952129 2750000 1242087 1.72 63.63 45.17 45.17 14672708454 45.14 45.14 14672708454
18 한진칼우 18064K 17 48150 5 -2350 -4.65 228999 653069 536766 228999 -4.65 35.07 42.66 42.66 11534016600 44.63 44.63 11534016600
19 셀리드 299660 18 8890 2 100 1.14 9151389 26261116 21102977 9151389 1.14 34.85 43.37 43.37 83133037890 44.31 44.31 83133037890
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18219862 21704468 46121066 18219862 2.87 83.95 39.50 39.50 24515882728 41.21 41.21 24515882728
22 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 21 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
23 녹십자엠에스 142280 22 4485 2 225 5.28 8656279 1055540 21741926 8656279 5.28 820.08 39.81 39.81 39751140712 40.77 40.77 39751140712
24 램테크놀러지 171010 23 4220 2 30 0.72 5489217 375865 14298752 5489217 0.72 1460.42 38.39 38.39 24555234908 40.69 40.69 24555234908
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4860295 2341260 13530910 4860295 2.32 207.59 35.92 35.92 25215879977 38.46 38.46 25215879977
29 진영 285800 28 2410 2 205 9.30 6190809 88142 17477270 6190809 9.30 7023.68 35.42 35.42 16080796717 38.18 38.18 16080796717
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2819056 4545344 7857660 2819056 -2.98 62.02 35.88 35.88 52293080140 37.86 37.86 52293080140
31 온코크로스 382150 30 13890 2 10 0.07 4464586 10427820 11896437 4464586 0.07 42.81 37.53 37.53 61814140145 37.41 37.41 61814140145

31
top30/20250529/top30-atvtr-20250529-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
신한제16호스팩,496070,1,2080,2,80,4.00,95305275,0,5620000,95305275,4.00,0.00,1695.82,1695.82,296685784118,2538.03,2538.03,296685784118
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6773351,2968147,6828712,6773351,2.56,228.20,99.19,99.19,152184957205,109.25,109.25,152184957205
그린생명과학,114450,4,3860,2,175,4.75,19759379,5766984,20000000,19759379,4.75,342.63,98.80,98.80,81190451217,105.17,105.17,81190451217
우듬지팜,403490,5,1810,2,103,6.03,43697963,895138,45212464,43697963,6.03,4881.70,96.65,96.65,84080016651,102.74,102.74,84080016651
서린바이오,038070,6,8390,2,970,13.07,9205086,161340,9100676,9205086,13.07,5705.40,101.15,101.15,78297078040,102.54,102.54,78297078040
TIGER 지주회사,307520,7,13025,2,725,5.89,1132556,570448,1100000,1132556,5.89,198.54,102.96,102.96,14537946082,101.47,101.47,14537946082
에코플라스틱,038110,8,3080,2,250,8.83,28405959,681385,41169370,28405959,8.83,4168.86,69.00,69.00,92239643973,72.74,72.74,92239643973
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318850,1162721,44216140,31318850,29.96,2693.58,70.83,70.83,48882214300,66.20,66.20,48882214300
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8362905,1848069,16743200,8362905,9.07,452.52,49.95,49.95,73491092405,49.99,49.99,73491092405
형지I&C,011080,14,1801,2,21,1.18,14382998,5729985,31541686,14382998,1.18,251.01,45.60,45.60,27358046199,48.16,48.16,27358046199
형지글로벌,308100,15,5030,2,270,5.67,4542030,709215,10073629,4542030,5.67,640.43,45.09,45.09,24020991700,47.41,47.41,24020991700
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1242187,1952129,2750000,1242187,1.72,63.63,45.17,45.17,14673902954,45.14,45.14,14673902954
한진칼우,18064K,17,48150,5,-2350,-4.65,229210,653069,536766,229210,-4.65,35.10,42.70,42.70,11544018000,44.67,44.67,11544018000
셀리드,299660,18,8890,2,100,1.14,9156160,26261116,21102977,9156160,1.14,34.87,43.39,43.39,83175833760,44.34,44.34,83175833760
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18222934,21704468,46121066,18222934,2.87,83.96,39.51,39.51,24519857896,41.21,41.21,24519857896
녹십자엠에스,142280,21,4485,2,225,5.28,8659051,1055540,21741926,8659051,5.28,820.34,39.83,39.83,39763628572,40.78,40.78,39763628572
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
램테크놀러지,171010,23,4220,2,30,0.72,5490190,375865,14298752,5490190,0.72,1460.68,38.40,38.40,24559321508,40.70,40.70,24559321508
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4860527,2341260,13530910,4860527,2.32,207.60,35.92,35.92,25216994737,38.47,38.47,25216994737
진영,285800,28,2410,2,205,9.30,6190995,88142,17477270,6190995,9.30,7023.89,35.42,35.42,16081243117,38.18,38.18,16081243117
대보마그네틱,290670,29,17580,5,-540,-2.98,2819985,4545344,7857660,2819985,-2.98,62.04,35.89,35.89,52309402670,37.87,37.87,52309402670
온코크로스,382150,30,13890,2,10,0.07,4471558,10427820,11896437,4471558,0.07,42.88,37.59,37.59,61910772065,37.47,37.47,61910772065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95305275 0 5620000 95305275 4.00 0.00 1695.82 1695.82 296685784118 2538.03 2538.03 296685784118
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6773351 2968147 6828712 6773351 2.56 228.20 99.19 99.19 152184957205 109.25 109.25 152184957205
5 그린생명과학 114450 4 3860 2 175 4.75 19759379 5766984 20000000 19759379 4.75 342.63 98.80 98.80 81190451217 105.17 105.17 81190451217
6 우듬지팜 403490 5 1810 2 103 6.03 43697963 895138 45212464 43697963 6.03 4881.70 96.65 96.65 84080016651 102.74 102.74 84080016651
7 서린바이오 038070 6 8390 2 970 13.07 9205086 161340 9100676 9205086 13.07 5705.40 101.15 101.15 78297078040 102.54 102.54 78297078040
8 TIGER 지주회사 307520 7 13025 2 725 5.89 1132556 570448 1100000 1132556 5.89 198.54 102.96 102.96 14537946082 101.47 101.47 14537946082
9 에코플라스틱 038110 8 3080 2 250 8.83 28405959 681385 41169370 28405959 8.83 4168.86 69.00 69.00 92239643973 72.74 72.74 92239643973
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318850 1162721 44216140 31318850 29.96 2693.58 70.83 70.83 48882214300 66.20 66.20 48882214300
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8362905 1848069 16743200 8362905 9.07 452.52 49.95 49.95 73491092405 49.99 49.99 73491092405
15 형지I&C 011080 14 1801 2 21 1.18 14382998 5729985 31541686 14382998 1.18 251.01 45.60 45.60 27358046199 48.16 48.16 27358046199
16 형지글로벌 308100 15 5030 2 270 5.67 4542030 709215 10073629 4542030 5.67 640.43 45.09 45.09 24020991700 47.41 47.41 24020991700
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1242187 1952129 2750000 1242187 1.72 63.63 45.17 45.17 14673902954 45.14 45.14 14673902954
18 한진칼우 18064K 17 48150 5 -2350 -4.65 229210 653069 536766 229210 -4.65 35.10 42.70 42.70 11544018000 44.67 44.67 11544018000
19 셀리드 299660 18 8890 2 100 1.14 9156160 26261116 21102977 9156160 1.14 34.87 43.39 43.39 83175833760 44.34 44.34 83175833760
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18222934 21704468 46121066 18222934 2.87 83.96 39.51 39.51 24519857896 41.21 41.21 24519857896
22 녹십자엠에스 142280 21 4485 2 225 5.28 8659051 1055540 21741926 8659051 5.28 820.34 39.83 39.83 39763628572 40.78 40.78 39763628572
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
24 램테크놀러지 171010 23 4220 2 30 0.72 5490190 375865 14298752 5490190 0.72 1460.68 38.40 38.40 24559321508 40.70 40.70 24559321508
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4860527 2341260 13530910 4860527 2.32 207.60 35.92 35.92 25216994737 38.47 38.47 25216994737
29 진영 285800 28 2410 2 205 9.30 6190995 88142 17477270 6190995 9.30 7023.89 35.42 35.42 16081243117 38.18 38.18 16081243117
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2819985 4545344 7857660 2819985 -2.98 62.04 35.89 35.89 52309402670 37.87 37.87 52309402670
31 온코크로스 382150 30 13890 2 10 0.07 4471558 10427820 11896437 4471558 0.07 42.88 37.59 37.59 61910772065 37.47 37.47 61910772065

31
top30/20250529/top30-atvtr-20250529-165002.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
신한제16호스팩,496070,1,2080,2,80,4.00,95327640,0,5620000,95327640,4.00,0.00,1696.22,1696.22,296731408718,2538.42,2538.42,296731408718
RISE 테슬라고정테크100,0047P0,2,11105,2,115,1.05,2287050,1227570,1150000,2287050,1.05,186.31,198.87,198.87,25500119985,199.68,199.68,25500119985
상지건설,042940,3,20400,2,510,2.56,6779454,2968147,6828712,6779454,2.56,228.41,99.28,99.28,152309458405,109.33,109.33,152309458405
그린생명과학,114450,4,3860,2,175,4.75,19771494,5766984,20000000,19771494,4.75,342.84,98.86,98.86,81237215117,105.23,105.23,81237215117
우듬지팜,403490,5,1810,2,103,6.03,43707660,895138,45212464,43707660,6.03,4882.78,96.67,96.67,84097568221,102.77,102.77,84097568221
서린바이오,038070,6,8390,2,970,13.07,9205086,161340,9100676,9205086,13.07,5705.40,101.15,101.15,78297078040,102.54,102.54,78297078040
TIGER 지주회사,307520,7,13025,2,725,5.89,1132708,570448,1100000,1132708,5.89,198.56,102.97,102.97,14539925882,101.48,101.48,14539925882
에코플라스틱,038110,8,3080,2,250,8.83,28414418,681385,41169370,28414418,8.83,4170.10,69.02,69.02,92265697693,72.76,72.76,92265697693
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,17390,5,-1090,-5.90,666538,182971,1000000,666538,-5.90,364.29,66.65,66.65,11818334195,67.96,67.96,11818334195
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,17410,5,-1085,-5.87,655860,112178,1000000,655860,-5.87,584.66,65.59,65.59,11609388460,66.68,66.68,11609388460
일신바이오,068330,11,1670,1,385,29.96,31318951,1162721,44216140,31318951,29.96,2693.59,70.83,70.83,48882382970,66.20,66.20,48882382970
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,19695,2,1155,6.23,531278,428733,1000000,531278,6.23,123.92,53.13,53.13,10381503165,52.71,52.71,10381503165
수젠텍,253840,13,8780,2,730,9.07,8377357,1848069,16743200,8377357,9.07,453.30,50.03,50.03,73619570685,50.08,50.08,73619570685
형지I&C,011080,14,1801,2,21,1.18,14388356,5729985,31541686,14388356,1.18,251.11,45.62,45.62,27367770969,48.18,48.18,27367770969
형지글로벌,308100,15,5030,2,270,5.67,4544291,709215,10073629,4544291,5.67,640.75,45.11,45.11,24032373550,47.43,47.43,24032373550
SOL 미국원자력SMR,0051G0,16,11820,2,200,1.72,1242274,1952129,2750000,1242274,1.72,63.64,45.17,45.17,14674942169,45.15,45.15,14674942169
한진칼우,18064K,17,48150,5,-2350,-4.65,229310,653069,536766,229310,-4.65,35.11,42.72,42.72,11548833000,44.68,44.68,11548833000
셀리드,299660,18,8890,2,100,1.14,9158609,26261116,21102977,9158609,1.14,34.88,43.40,43.40,83197629860,44.35,44.35,83197629860
KoAct 미국나스닥성장기업액티브,0015B0,19,9920,2,140,1.43,1254888,685285,2900000,1254888,1.43,183.12,43.27,43.27,12467815324,43.34,43.34,12467815324
빛과전자,069540,20,1290,2,36,2.87,18234080,21704468,46121066,18234080,2.87,84.01,39.54,39.54,24534236236,41.24,41.24,24534236236
녹십자엠에스,142280,21,4485,2,225,5.28,8664354,1055540,21741926,8664354,5.28,820.85,39.85,39.85,39787412527,40.80,40.80,39787412527
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,19650,2,1110,5.99,412139,217937,1000000,412139,5.99,189.11,41.21,41.21,8012215945,40.77,40.77,8012215945
램테크놀러지,171010,23,4220,2,30,0.72,5492155,375865,14298752,5492155,0.72,1461.20,38.41,38.41,24567564683,40.71,40.71,24567564683
RISE 팔란티어고정테크100,0047R0,24,10750,2,160,1.51,470095,524779,1200000,470095,1.51,89.58,39.17,39.17,5066557429,39.28,39.28,5066557429
PLUS 글로벌원자력밸류체인,0007G0,25,10345,2,20,0.19,388204,417878,1000000,388204,0.19,92.90,38.82,38.82,4015046252,38.81,38.81,4015046252
PLUS 차이나AI테크TOP10,0047N0,26,9945,2,165,1.69,312171,306282,800000,312171,1.69,101.92,39.02,39.02,3077600320,38.68,38.68,3077600320
자이글,234920,27,4845,2,110,2.32,4860645,2341260,13530910,4860645,2.32,207.61,35.92,35.92,25217564677,38.47,38.47,25217564677
진영,285800,28,2410,2,205,9.30,6191694,88142,17477270,6191694,9.30,7024.68,35.43,35.43,16082920717,38.18,38.18,16082920717
대보마그네틱,290670,29,17580,5,-540,-2.98,2820835,4545344,7857660,2820835,-2.98,62.06,35.90,35.90,52324320170,37.88,37.88,52324320170
온코크로스,382150,30,13890,2,10,0.07,4475914,10427820,11896437,4475914,0.07,42.92,37.62,37.62,61971146225,37.50,37.50,61971146225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 2080 2 80 4.00 95327640 0 5620000 95327640 4.00 0.00 1696.22 1696.22 296731408718 2538.42 2538.42 296731408718
3 RISE 테슬라고정테크100 0047P0 2 11105 2 115 1.05 2287050 1227570 1150000 2287050 1.05 186.31 198.87 198.87 25500119985 199.68 199.68 25500119985
4 상지건설 042940 3 20400 2 510 2.56 6779454 2968147 6828712 6779454 2.56 228.41 99.28 99.28 152309458405 109.33 109.33 152309458405
5 그린생명과학 114450 4 3860 2 175 4.75 19771494 5766984 20000000 19771494 4.75 342.84 98.86 98.86 81237215117 105.23 105.23 81237215117
6 우듬지팜 403490 5 1810 2 103 6.03 43707660 895138 45212464 43707660 6.03 4882.78 96.67 96.67 84097568221 102.77 102.77 84097568221
7 서린바이오 038070 6 8390 2 970 13.07 9205086 161340 9100676 9205086 13.07 5705.40 101.15 101.15 78297078040 102.54 102.54 78297078040
8 TIGER 지주회사 307520 7 13025 2 725 5.89 1132708 570448 1100000 1132708 5.89 198.56 102.97 102.97 14539925882 101.48 101.48 14539925882
9 에코플라스틱 038110 8 3080 2 250 8.83 28414418 681385 41169370 28414418 8.83 4170.10 69.02 69.02 92265697693 72.76 72.76 92265697693
10 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 9 17390 5 -1090 -5.90 666538 182971 1000000 666538 -5.90 364.29 66.65 66.65 11818334195 67.96 67.96 11818334195
11 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 10 17410 5 -1085 -5.87 655860 112178 1000000 655860 -5.87 584.66 65.59 65.59 11609388460 66.68 66.68 11609388460
12 일신바이오 068330 11 1670 1 385 29.96 31318951 1162721 44216140 31318951 29.96 2693.59 70.83 70.83 48882382970 66.20 66.20 48882382970
13 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 12 19695 2 1155 6.23 531278 428733 1000000 531278 6.23 123.92 53.13 53.13 10381503165 52.71 52.71 10381503165
14 수젠텍 253840 13 8780 2 730 9.07 8377357 1848069 16743200 8377357 9.07 453.30 50.03 50.03 73619570685 50.08 50.08 73619570685
15 형지I&C 011080 14 1801 2 21 1.18 14388356 5729985 31541686 14388356 1.18 251.11 45.62 45.62 27367770969 48.18 48.18 27367770969
16 형지글로벌 308100 15 5030 2 270 5.67 4544291 709215 10073629 4544291 5.67 640.75 45.11 45.11 24032373550 47.43 47.43 24032373550
17 SOL 미국원자력SMR 0051G0 16 11820 2 200 1.72 1242274 1952129 2750000 1242274 1.72 63.64 45.17 45.17 14674942169 45.15 45.15 14674942169
18 한진칼우 18064K 17 48150 5 -2350 -4.65 229310 653069 536766 229310 -4.65 35.11 42.72 42.72 11548833000 44.68 44.68 11548833000
19 셀리드 299660 18 8890 2 100 1.14 9158609 26261116 21102977 9158609 1.14 34.88 43.40 43.40 83197629860 44.35 44.35 83197629860
20 KoAct 미국나스닥성장기업액티브 0015B0 19 9920 2 140 1.43 1254888 685285 2900000 1254888 1.43 183.12 43.27 43.27 12467815324 43.34 43.34 12467815324
21 빛과전자 069540 20 1290 2 36 2.87 18234080 21704468 46121066 18234080 2.87 84.01 39.54 39.54 24534236236 41.24 41.24 24534236236
22 녹십자엠에스 142280 21 4485 2 225 5.28 8664354 1055540 21741926 8664354 5.28 820.85 39.85 39.85 39787412527 40.80 40.80 39787412527
23 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 22 19650 2 1110 5.99 412139 217937 1000000 412139 5.99 189.11 41.21 41.21 8012215945 40.77 40.77 8012215945
24 램테크놀러지 171010 23 4220 2 30 0.72 5492155 375865 14298752 5492155 0.72 1461.20 38.41 38.41 24567564683 40.71 40.71 24567564683
25 RISE 팔란티어고정테크100 0047R0 24 10750 2 160 1.51 470095 524779 1200000 470095 1.51 89.58 39.17 39.17 5066557429 39.28 39.28 5066557429
26 PLUS 글로벌원자력밸류체인 0007G0 25 10345 2 20 0.19 388204 417878 1000000 388204 0.19 92.90 38.82 38.82 4015046252 38.81 38.81 4015046252
27 PLUS 차이나AI테크TOP10 0047N0 26 9945 2 165 1.69 312171 306282 800000 312171 1.69 101.92 39.02 39.02 3077600320 38.68 38.68 3077600320
28 자이글 234920 27 4845 2 110 2.32 4860645 2341260 13530910 4860645 2.32 207.61 35.92 35.92 25217564677 38.47 38.47 25217564677
29 진영 285800 28 2410 2 205 9.30 6191694 88142 17477270 6191694 9.30 7024.68 35.43 35.43 16082920717 38.18 38.18 16082920717
30 대보마그네틱 290670 29 17580 5 -540 -2.98 2820835 4545344 7857660 2820835 -2.98 62.06 35.90 35.90 52324320170 37.88 37.88 52324320170
31 온코크로스 382150 30 13890 2 10 0.07 4475914 10427820 11896437 4475914 0.07 42.92 37.62 37.62 61971146225 37.50 37.50 61971146225

31
top30/20250529/top30-av-20250529-090000.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
MDS테크,086960,1,1393,3,0,0.00,54884,98423752,92821788,54884,0.00,0.06,0.06,0.06,76453412,0.06,0.06,76453412
동양철관,008970,2,1464,3,0,0.00,40751,32820048,159323019,40751,0.00,0.12,0.03,0.03,59659464,0.03,0.03,59659464
한국정보인증,053300,3,5670,3,0,0.00,18638,9887247,42441361,18638,0.00,0.19,0.04,0.04,105677460,0.04,0.04,105677460
대보마그네틱,290670,4,18120,3,0,0.00,18391,4545344,7857660,18391,0.00,0.40,0.23,0.23,333244920,0.23,0.23,333244920
씨엑스아이,900120,5,55,3,0,0.00,15000,328283,300577845,15000,0.00,4.57,0.00,0.00,825000,0.00,0.00,825000
형지I&C,011080,6,1780,3,0,0.00,14778,5729985,31541686,14778,0.00,0.26,0.05,0.05,26304840,0.05,0.05,26304840
파워넷,037030,7,2685,3,0,0.00,12257,14177615,21878974,12257,0.00,0.09,0.06,0.06,32910045,0.06,0.06,32910045
한신기계,011700,8,3415,3,0,0.00,7299,2359493,32446151,7299,0.00,0.31,0.02,0.02,24926085,0.02,0.02,24926085
평화산업,090080,9,1340,3,0,0.00,7102,4505675,54902259,7102,0.00,0.16,0.01,0.01,9516680,0.01,0.01,9516680
평화홀딩스,010770,10,7690,3,0,0.00,4842,3229774,14625466,4842,0.00,0.15,0.03,0.03,37234980,0.03,0.03,37234980
메이슨캐피탈,021880,11,522,3,0,0.00,4808,12473657,152184408,4808,0.00,0.04,0.00,0.00,2509776,0.00,0.00,2509776
이뮨온시아,424870,12,6600,3,0,0.00,4539,7425303,73004309,4539,0.00,0.06,0.01,0.01,29957400,0.01,0.01,29957400
파루,043200,13,889,3,0,0.00,3826,1824093,41804315,3826,0.00,0.21,0.01,0.01,3401314,0.01,0.01,3401314
바이오비쥬,489460,14,17530,3,0,0.00,3325,2962544,15044430,3325,0.00,0.11,0.02,0.02,58287250,0.02,0.02,58287250
티씨머티리얼즈,125020,15,6770,3,0,0.00,3045,16806116,34227815,3045,0.00,0.02,0.01,0.01,20614650,0.01,0.01,20614650
플루토스,019570,16,347,3,0,0.00,2911,46727664,65310042,2911,0.00,0.01,0.00,0.00,1010117,0.00,0.00,1010117
형지글로벌,308100,17,4760,3,0,0.00,2856,709215,10073629,2856,0.00,0.40,0.03,0.03,13594560,0.03,0.03,13594560
이스트에이드,239340,18,2370,3,0,0.00,2845,1667946,26979634,2845,0.00,0.17,0.01,0.01,6742650,0.01,0.01,6742650
비큐AI,148780,19,1623,3,0,0.00,2759,46448280,31445725,2759,0.00,0.01,0.01,0.01,4477857,0.01,0.01,4477857
씨씨에스,066790,20,1551,3,0,0.00,2741,8272028,65152039,2741,0.00,0.03,0.00,0.00,4251291,0.00,0.00,4251291
수젠텍,253840,21,8050,3,0,0.00,2709,1848069,16743200,2709,0.00,0.15,0.02,0.02,21807450,0.02,0.02,21807450
AP헬스케어,109960,22,332,3,0,0.00,2400,805831,200789269,2400,0.00,0.30,0.00,0.00,796800,0.00,0.00,796800
DSC인베스트먼트,241520,23,6090,3,0,0.00,2345,10492727,27000000,2345,0.00,0.02,0.01,0.01,14281050,0.01,0.01,14281050
하림,136480,24,3100,3,0,0.00,2234,1660424,106209702,2234,0.00,0.13,0.00,0.00,6925400,0.00,0.00,6925400
아이언디바이스,464500,25,3615,3,0,0.00,2145,710319,13963263,2145,0.00,0.30,0.02,0.02,7754175,0.02,0.02,7754175
아미코젠,092040,26,4620,3,0,0.00,2093,1727122,55018347,2093,0.00,0.12,0.00,0.00,9669660,0.00,0.00,9669660
CMG제약,058820,27,2175,3,0,0.00,2000,954592,143056533,2000,0.00,0.21,0.00,0.00,4350000,0.00,0.00,4350000
상상인증권,001290,28,527,3,0,0.00,1986,12241286,108337120,1986,0.00,0.02,0.00,0.00,1046622,0.00,0.00,1046622
제이엔케이글로벌,126880,29,3870,3,0,0.00,1974,38531,23204903,1974,0.00,5.12,0.01,0.01,7639380,0.01,0.01,7639380
포바이포,389140,30,19110,3,0,0.00,1874,9929200,11112735,1874,0.00,0.02,0.02,0.02,35812140,0.02,0.02,35812140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 MDS테크 086960 1 1393 3 0 0.00 54884 98423752 92821788 54884 0.00 0.06 0.06 0.06 76453412 0.06 0.06 76453412
3 동양철관 008970 2 1464 3 0 0.00 40751 32820048 159323019 40751 0.00 0.12 0.03 0.03 59659464 0.03 0.03 59659464
4 한국정보인증 053300 3 5670 3 0 0.00 18638 9887247 42441361 18638 0.00 0.19 0.04 0.04 105677460 0.04 0.04 105677460
5 대보마그네틱 290670 4 18120 3 0 0.00 18391 4545344 7857660 18391 0.00 0.40 0.23 0.23 333244920 0.23 0.23 333244920
6 씨엑스아이 900120 5 55 3 0 0.00 15000 328283 300577845 15000 0.00 4.57 0.00 0.00 825000 0.00 0.00 825000
7 형지I&C 011080 6 1780 3 0 0.00 14778 5729985 31541686 14778 0.00 0.26 0.05 0.05 26304840 0.05 0.05 26304840
8 파워넷 037030 7 2685 3 0 0.00 12257 14177615 21878974 12257 0.00 0.09 0.06 0.06 32910045 0.06 0.06 32910045
9 한신기계 011700 8 3415 3 0 0.00 7299 2359493 32446151 7299 0.00 0.31 0.02 0.02 24926085 0.02 0.02 24926085
10 평화산업 090080 9 1340 3 0 0.00 7102 4505675 54902259 7102 0.00 0.16 0.01 0.01 9516680 0.01 0.01 9516680
11 평화홀딩스 010770 10 7690 3 0 0.00 4842 3229774 14625466 4842 0.00 0.15 0.03 0.03 37234980 0.03 0.03 37234980
12 메이슨캐피탈 021880 11 522 3 0 0.00 4808 12473657 152184408 4808 0.00 0.04 0.00 0.00 2509776 0.00 0.00 2509776
13 이뮨온시아 424870 12 6600 3 0 0.00 4539 7425303 73004309 4539 0.00 0.06 0.01 0.01 29957400 0.01 0.01 29957400
14 파루 043200 13 889 3 0 0.00 3826 1824093 41804315 3826 0.00 0.21 0.01 0.01 3401314 0.01 0.01 3401314
15 바이오비쥬 489460 14 17530 3 0 0.00 3325 2962544 15044430 3325 0.00 0.11 0.02 0.02 58287250 0.02 0.02 58287250
16 티씨머티리얼즈 125020 15 6770 3 0 0.00 3045 16806116 34227815 3045 0.00 0.02 0.01 0.01 20614650 0.01 0.01 20614650
17 플루토스 019570 16 347 3 0 0.00 2911 46727664 65310042 2911 0.00 0.01 0.00 0.00 1010117 0.00 0.00 1010117
18 형지글로벌 308100 17 4760 3 0 0.00 2856 709215 10073629 2856 0.00 0.40 0.03 0.03 13594560 0.03 0.03 13594560
19 이스트에이드 239340 18 2370 3 0 0.00 2845 1667946 26979634 2845 0.00 0.17 0.01 0.01 6742650 0.01 0.01 6742650
20 비큐AI 148780 19 1623 3 0 0.00 2759 46448280 31445725 2759 0.00 0.01 0.01 0.01 4477857 0.01 0.01 4477857
21 씨씨에스 066790 20 1551 3 0 0.00 2741 8272028 65152039 2741 0.00 0.03 0.00 0.00 4251291 0.00 0.00 4251291
22 수젠텍 253840 21 8050 3 0 0.00 2709 1848069 16743200 2709 0.00 0.15 0.02 0.02 21807450 0.02 0.02 21807450
23 AP헬스케어 109960 22 332 3 0 0.00 2400 805831 200789269 2400 0.00 0.30 0.00 0.00 796800 0.00 0.00 796800
24 DSC인베스트먼트 241520 23 6090 3 0 0.00 2345 10492727 27000000 2345 0.00 0.02 0.01 0.01 14281050 0.01 0.01 14281050
25 하림 136480 24 3100 3 0 0.00 2234 1660424 106209702 2234 0.00 0.13 0.00 0.00 6925400 0.00 0.00 6925400
26 아이언디바이스 464500 25 3615 3 0 0.00 2145 710319 13963263 2145 0.00 0.30 0.02 0.02 7754175 0.02 0.02 7754175
27 아미코젠 092040 26 4620 3 0 0.00 2093 1727122 55018347 2093 0.00 0.12 0.00 0.00 9669660 0.00 0.00 9669660
28 CMG제약 058820 27 2175 3 0 0.00 2000 954592 143056533 2000 0.00 0.21 0.00 0.00 4350000 0.00 0.00 4350000
29 상상인증권 001290 28 527 3 0 0.00 1986 12241286 108337120 1986 0.00 0.02 0.00 0.00 1046622 0.00 0.00 1046622
30 제이엔케이글로벌 126880 29 3870 3 0 0.00 1974 38531 23204903 1974 0.00 5.12 0.01 0.01 7639380 0.01 0.01 7639380
31 포바이포 389140 30 19110 3 0 0.00 1874 9929200 11112735 1874 0.00 0.02 0.02 0.02 35812140 0.02 0.02 35812140

31
top30/20250529/top30-av-20250529-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1918,5,-31,-1.59,25505735,246978576,655200000,25505735,-1.59,10.33,3.89,3.89,48807718586,3.88,3.88,48807718586
신한제16호스팩,496070,2,3385,2,1385,69.25,22989163,0,5620000,22989163,69.25,0.00,409.06,409.06,65983436653,346.85,346.85,65983436653
빛과전자,069540,3,1379,2,125,9.97,7255734,21704468,46121066,7255734,9.97,33.43,15.73,15.73,9779879855,15.38,15.38,9779879855
에코플라스틱,038110,4,3305,2,475,16.78,6272608,681385,41169370,6272608,16.78,920.57,15.24,15.24,20232573730,14.87,14.87,20232573730
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,98,5,-4,-3.92,4924562,10854469,1497000000,4924562,-3.92,45.37,0.33,0.33,480441800,0.33,0.33,480441800
KODEX 코스닥150레버리지,233740,6,7115,2,110,1.57,3937650,30021390,264700000,3937650,1.57,13.12,1.49,1.49,28060650402,1.49,1.49,28060650402
KODEX 코스닥150선물인버스,251340,7,3887,5,-33,-0.84,3383843,19567052,66400000,3383843,-0.84,17.29,5.10,5.10,13146702762,5.09,5.09,13146702762
KODEX 인버스,114800,8,4200,5,-35,-0.83,3005407,31410776,140900000,3005407,-0.83,9.57,2.13,2.13,12600968033,2.13,2.13,12600968033
MDS테크,086960,9,1377,5,-16,-1.15,2944831,98423752,92821788,2944831,-1.15,2.99,3.17,3.17,4109977935,3.22,3.22,4109977935
세림B&G,340440,10,1604,2,322,25.12,2827581,106683,28378364,2827581,25.12,2650.45,9.96,9.96,4356333391,9.57,9.57,4356333391
진영,285800,11,2660,2,455,20.63,2494999,88142,17477270,2494999,20.63,2830.66,14.28,14.28,6563888189,14.12,14.12,6563888189
KODEX 2차전지산업레버리지,462330,12,711,5,-8,-1.11,2459739,38658312,254200000,2459739,-1.11,6.36,0.97,0.97,1751083055,0.97,0.97,1751083055
KODEX 레버리지,122630,13,17465,2,285,1.66,2161823,25028364,135850000,2161823,1.66,8.64,1.59,1.59,37836117180,1.59,1.59,37836117180
두산에너빌리티,034020,14,40700,2,900,2.26,2009913,23906372,640561146,2009913,2.26,8.41,0.31,0.31,81299205550,0.31,0.31,81299205550
삼성전자,005930,15,55800,5,-100,-0.18,1818957,17516284,5919637922,1818957,-0.18,10.38,0.03,0.03,101942936500,0.03,0.03,101942936500
메디콕스,054180,16,257,2,3,1.18,1772858,18459852,82878283,1772858,1.18,9.60,2.14,2.14,457989940,2.15,2.15,457989940
우리기술,032820,17,2270,2,55,2.48,1677959,17262008,164677432,1677959,2.48,9.72,1.02,1.02,3793191321,1.01,1.01,3793191321
자이글,234920,18,5460,2,725,15.31,1648654,2341260,13530910,1648654,15.31,70.42,12.18,12.18,8815178260,11.93,11.93,8815178260
비큐AI,148780,19,1568,5,-55,-3.39,1617539,46448280,31445725,1617539,-3.39,3.48,5.14,5.14,2576444212,5.23,5.23,2576444212
삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1107,2,42,3.94,1394297,655899,404000000,1394297,3.94,212.58,0.35,0.35,1540233890,0.34,0.34,1540233890
동양철관,008970,21,1466,2,2,0.14,1382531,32820048,159323019,1382531,0.14,4.21,0.87,0.87,2013694151,0.86,0.86,2013694151
나우로보틱스,459510,22,31650,2,1250,4.11,1167561,8333430,12547732,1167561,4.11,14.01,9.30,9.30,37416177400,9.42,9.42,37416177400
대보마그네틱,290670,23,18370,2,250,1.38,1095777,4545344,7857660,1095777,1.38,24.11,13.95,13.95,20835445645,14.43,14.43,20835445645
씨씨에스,066790,24,1505,5,-46,-2.97,1053385,8272028,65152039,1053385,-2.97,12.73,1.62,1.62,1550551026,1.58,1.58,1550551026
삼륭물산,014970,25,7550,1,1740,29.95,1053081,1246344,15125000,1053081,29.95,84.49,6.96,6.96,7582397155,6.64,6.64,7582397155
대영포장,014160,26,1210,5,-42,-3.35,1004543,5387503,108394549,1004543,-3.35,18.65,0.93,0.93,1216058372,0.93,0.93,1216058372
셀리드,299660,27,8750,5,-40,-0.46,983130,26261116,21102977,983130,-0.46,3.74,4.66,4.66,8661435095,4.69,4.69,8661435095
삼성중공업,010140,28,16050,2,380,2.43,934703,13597788,880000000,934703,2.43,6.87,0.11,0.11,14811802260,0.10,0.10,14811802260
플루토스,019570,29,335,5,-12,-3.46,912423,46727664,65310042,912423,-3.46,1.95,1.40,1.40,318958347,1.46,1.46,318958347
JW신약,067290,30,1761,2,86,5.13,870596,13798880,53376126,870596,5.13,6.31,1.63,1.63,1526416872,1.62,1.62,1526416872
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1918 5 -31 -1.59 25505735 246978576 655200000 25505735 -1.59 10.33 3.89 3.89 48807718586 3.88 3.88 48807718586
3 신한제16호스팩 496070 2 3385 2 1385 69.25 22989163 0 5620000 22989163 69.25 0.00 409.06 409.06 65983436653 346.85 346.85 65983436653
4 빛과전자 069540 3 1379 2 125 9.97 7255734 21704468 46121066 7255734 9.97 33.43 15.73 15.73 9779879855 15.38 15.38 9779879855
5 에코플라스틱 038110 4 3305 2 475 16.78 6272608 681385 41169370 6272608 16.78 920.57 15.24 15.24 20232573730 14.87 14.87 20232573730
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 98 5 -4 -3.92 4924562 10854469 1497000000 4924562 -3.92 45.37 0.33 0.33 480441800 0.33 0.33 480441800
7 KODEX 코스닥150레버리지 233740 6 7115 2 110 1.57 3937650 30021390 264700000 3937650 1.57 13.12 1.49 1.49 28060650402 1.49 1.49 28060650402
8 KODEX 코스닥150선물인버스 251340 7 3887 5 -33 -0.84 3383843 19567052 66400000 3383843 -0.84 17.29 5.10 5.10 13146702762 5.09 5.09 13146702762
9 KODEX 인버스 114800 8 4200 5 -35 -0.83 3005407 31410776 140900000 3005407 -0.83 9.57 2.13 2.13 12600968033 2.13 2.13 12600968033
10 MDS테크 086960 9 1377 5 -16 -1.15 2944831 98423752 92821788 2944831 -1.15 2.99 3.17 3.17 4109977935 3.22 3.22 4109977935
11 세림B&G 340440 10 1604 2 322 25.12 2827581 106683 28378364 2827581 25.12 2650.45 9.96 9.96 4356333391 9.57 9.57 4356333391
12 진영 285800 11 2660 2 455 20.63 2494999 88142 17477270 2494999 20.63 2830.66 14.28 14.28 6563888189 14.12 14.12 6563888189
13 KODEX 2차전지산업레버리지 462330 12 711 5 -8 -1.11 2459739 38658312 254200000 2459739 -1.11 6.36 0.97 0.97 1751083055 0.97 0.97 1751083055
14 KODEX 레버리지 122630 13 17465 2 285 1.66 2161823 25028364 135850000 2161823 1.66 8.64 1.59 1.59 37836117180 1.59 1.59 37836117180
15 두산에너빌리티 034020 14 40700 2 900 2.26 2009913 23906372 640561146 2009913 2.26 8.41 0.31 0.31 81299205550 0.31 0.31 81299205550
16 삼성전자 005930 15 55800 5 -100 -0.18 1818957 17516284 5919637922 1818957 -0.18 10.38 0.03 0.03 101942936500 0.03 0.03 101942936500
17 메디콕스 054180 16 257 2 3 1.18 1772858 18459852 82878283 1772858 1.18 9.60 2.14 2.14 457989940 2.15 2.15 457989940
18 우리기술 032820 17 2270 2 55 2.48 1677959 17262008 164677432 1677959 2.48 9.72 1.02 1.02 3793191321 1.01 1.01 3793191321
19 자이글 234920 18 5460 2 725 15.31 1648654 2341260 13530910 1648654 15.31 70.42 12.18 12.18 8815178260 11.93 11.93 8815178260
20 비큐AI 148780 19 1568 5 -55 -3.39 1617539 46448280 31445725 1617539 -3.39 3.48 5.14 5.14 2576444212 5.23 5.23 2576444212
21 삼성 레버리지 WTI원유 선물 ETN Q530031 20 1107 2 42 3.94 1394297 655899 404000000 1394297 3.94 212.58 0.35 0.35 1540233890 0.34 0.34 1540233890
22 동양철관 008970 21 1466 2 2 0.14 1382531 32820048 159323019 1382531 0.14 4.21 0.87 0.87 2013694151 0.86 0.86 2013694151
23 나우로보틱스 459510 22 31650 2 1250 4.11 1167561 8333430 12547732 1167561 4.11 14.01 9.30 9.30 37416177400 9.42 9.42 37416177400
24 대보마그네틱 290670 23 18370 2 250 1.38 1095777 4545344 7857660 1095777 1.38 24.11 13.95 13.95 20835445645 14.43 14.43 20835445645
25 씨씨에스 066790 24 1505 5 -46 -2.97 1053385 8272028 65152039 1053385 -2.97 12.73 1.62 1.62 1550551026 1.58 1.58 1550551026
26 삼륭물산 014970 25 7550 1 1740 29.95 1053081 1246344 15125000 1053081 29.95 84.49 6.96 6.96 7582397155 6.64 6.64 7582397155
27 대영포장 014160 26 1210 5 -42 -3.35 1004543 5387503 108394549 1004543 -3.35 18.65 0.93 0.93 1216058372 0.93 0.93 1216058372
28 셀리드 299660 27 8750 5 -40 -0.46 983130 26261116 21102977 983130 -0.46 3.74 4.66 4.66 8661435095 4.69 4.69 8661435095
29 삼성중공업 010140 28 16050 2 380 2.43 934703 13597788 880000000 934703 2.43 6.87 0.11 0.11 14811802260 0.10 0.10 14811802260
30 플루토스 019570 29 335 5 -12 -3.46 912423 46727664 65310042 912423 -3.46 1.95 1.40 1.40 318958347 1.46 1.46 318958347
31 JW신약 067290 30 1761 2 86 5.13 870596 13798880 53376126 870596 5.13 6.31 1.63 1.63 1526416872 1.62 1.62 1526416872

31
top30/20250529/top30-av-20250529-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1914,5,-35,-1.80,40743783,246978576,655200000,40743783,-1.80,16.50,6.22,6.22,77958613298,6.22,6.22,77958613298
신한제16호스팩,496070,2,3280,2,1280,64.00,35184272,0,5620000,35184272,64.00,0.00,626.05,626.05,107168484028,581.38,581.38,107168484028
빛과전자,069540,3,1406,2,152,12.12,9644370,21704468,46121066,9644370,12.12,44.43,20.91,20.91,13133117265,20.25,20.25,13133117265
에코플라스틱,038110,4,3275,2,445,15.72,9430980,681385,41169370,9430980,15.72,1384.09,22.91,22.91,30653555838,22.74,22.74,30653555838
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,98,5,-4,-3.92,6335428,10854469,1497000000,6335428,-3.92,58.37,0.42,0.42,618706618,0.42,0.42,618706618
KODEX 코스닥150레버리지,233740,6,7100,2,95,1.36,5149972,30021390,264700000,5149972,1.36,17.15,1.95,1.95,36680798705,1.95,1.95,36680798705
KODEX 인버스,114800,7,4195,5,-40,-0.94,4529045,31410776,140900000,4529045,-0.94,14.42,3.21,3.21,18990561697,3.21,3.21,18990561697
KODEX 2차전지산업레버리지,462330,8,700,5,-19,-2.64,4399203,38658312,254200000,4399203,-2.64,11.38,1.73,1.73,3116693507,1.75,1.75,3116693507
세림B&G,340440,9,1573,2,291,22.70,4378195,106683,28378364,4378195,22.70,4103.93,15.43,15.43,6832331254,15.31,15.31,6832331254
KODEX 코스닥150선물인버스,251340,10,3895,5,-25,-0.64,4059559,19567052,66400000,4059559,-0.64,20.75,6.11,6.11,15774346530,6.10,6.10,15774346530
MDS테크,086960,11,1366,5,-27,-1.94,4007278,98423752,92821788,4007278,-1.94,4.07,4.32,4.32,5565383746,4.39,4.39,5565383746
두산에너빌리티,034020,12,41350,2,1550,3.89,3471339,23906372,640561146,3471339,3.89,14.52,0.54,0.54,141297254375,0.53,0.53,141297254375
KODEX 레버리지,122630,13,17500,2,320,1.86,3342239,25028364,135850000,3342239,1.86,13.35,2.46,2.46,58495297597,2.46,2.46,58495297597
진영,285800,14,2640,2,435,19.73,3020937,88142,17477270,3020937,19.73,3427.35,17.28,17.28,7949364173,17.23,17.23,7949364173
우리기술,032820,15,2290,2,75,3.39,2706084,17262008,164677432,2706084,3.39,15.68,1.64,1.64,6144316099,1.63,1.63,6144316099
메디콕스,054180,16,255,2,1,0.39,2523412,18459852,82878283,2523412,0.39,13.67,3.04,3.04,650935189,3.08,3.08,650935189
비큐AI,148780,17,1599,5,-24,-1.48,2395282,46448280,31445725,2395282,-1.48,5.16,7.62,7.62,3797894954,7.55,7.55,3797894954
삼성전자,005930,18,56000,2,100,0.18,2325031,17516284,5919637922,2325031,0.18,13.27,0.04,0.04,130269107500,0.04,0.04,130269107500
자이글,234920,19,5340,2,605,12.78,2280674,2341260,13530910,2280674,12.78,97.41,16.86,16.86,12239363370,16.94,16.94,12239363370
삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1109,2,44,4.13,2250020,655899,404000000,2250020,4.13,343.04,0.56,0.56,2487368987,0.56,0.56,2487368987
동양철관,008970,21,1459,5,-5,-0.34,1997518,32820048,159323019,1997518,-0.34,6.09,1.25,1.25,2912547903,1.25,1.25,2912547903
삼성중공업,010140,22,16090,2,420,2.68,1943723,13597788,880000000,1943723,2.68,14.29,0.22,0.22,31059601180,0.22,0.22,31059601180
이스트아시아홀딩스,900110,23,47,2,1,2.17,1921787,2082762,642650588,1921787,2.17,92.27,0.30,0.30,88312346,0.29,0.29,88312346
형지I&C,011080,24,1827,2,47,2.64,1834407,5729985,31541686,1834407,2.64,32.01,5.82,5.82,3340838033,5.80,5.80,3340838033
오리엔트정공,065500,25,7380,2,400,5.73,1694909,2587787,31742912,1694909,5.73,65.50,5.34,5.34,12413935745,5.30,5.30,12413935745
삼륭물산,014970,26,7550,1,1740,29.95,1619340,1246344,15125000,1619340,29.95,129.93,10.71,10.71,11857652605,10.38,10.38,11857652605
대영포장,014160,27,1213,5,-39,-3.12,1541547,5387503,108394549,1541547,-3.12,28.61,1.42,1.42,1864186116,1.42,1.42,1864186116
티씨머티리얼즈,125020,28,6990,2,220,3.25,1522539,16806116,34227815,1522539,3.25,9.06,4.45,4.45,10479896525,4.38,4.38,10479896525
셀리드,299660,29,8870,2,80,0.91,1485466,26261116,21102977,1485466,0.91,5.66,7.04,7.04,13155759975,7.03,7.03,13155759975
플루토스,019570,30,332,5,-15,-4.32,1460784,46727664,65310042,1460784,-4.32,3.13,2.24,2.24,503120333,2.32,2.32,503120333
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1914 5 -35 -1.80 40743783 246978576 655200000 40743783 -1.80 16.50 6.22 6.22 77958613298 6.22 6.22 77958613298
3 신한제16호스팩 496070 2 3280 2 1280 64.00 35184272 0 5620000 35184272 64.00 0.00 626.05 626.05 107168484028 581.38 581.38 107168484028
4 빛과전자 069540 3 1406 2 152 12.12 9644370 21704468 46121066 9644370 12.12 44.43 20.91 20.91 13133117265 20.25 20.25 13133117265
5 에코플라스틱 038110 4 3275 2 445 15.72 9430980 681385 41169370 9430980 15.72 1384.09 22.91 22.91 30653555838 22.74 22.74 30653555838
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 98 5 -4 -3.92 6335428 10854469 1497000000 6335428 -3.92 58.37 0.42 0.42 618706618 0.42 0.42 618706618
7 KODEX 코스닥150레버리지 233740 6 7100 2 95 1.36 5149972 30021390 264700000 5149972 1.36 17.15 1.95 1.95 36680798705 1.95 1.95 36680798705
8 KODEX 인버스 114800 7 4195 5 -40 -0.94 4529045 31410776 140900000 4529045 -0.94 14.42 3.21 3.21 18990561697 3.21 3.21 18990561697
9 KODEX 2차전지산업레버리지 462330 8 700 5 -19 -2.64 4399203 38658312 254200000 4399203 -2.64 11.38 1.73 1.73 3116693507 1.75 1.75 3116693507
10 세림B&G 340440 9 1573 2 291 22.70 4378195 106683 28378364 4378195 22.70 4103.93 15.43 15.43 6832331254 15.31 15.31 6832331254
11 KODEX 코스닥150선물인버스 251340 10 3895 5 -25 -0.64 4059559 19567052 66400000 4059559 -0.64 20.75 6.11 6.11 15774346530 6.10 6.10 15774346530
12 MDS테크 086960 11 1366 5 -27 -1.94 4007278 98423752 92821788 4007278 -1.94 4.07 4.32 4.32 5565383746 4.39 4.39 5565383746
13 두산에너빌리티 034020 12 41350 2 1550 3.89 3471339 23906372 640561146 3471339 3.89 14.52 0.54 0.54 141297254375 0.53 0.53 141297254375
14 KODEX 레버리지 122630 13 17500 2 320 1.86 3342239 25028364 135850000 3342239 1.86 13.35 2.46 2.46 58495297597 2.46 2.46 58495297597
15 진영 285800 14 2640 2 435 19.73 3020937 88142 17477270 3020937 19.73 3427.35 17.28 17.28 7949364173 17.23 17.23 7949364173
16 우리기술 032820 15 2290 2 75 3.39 2706084 17262008 164677432 2706084 3.39 15.68 1.64 1.64 6144316099 1.63 1.63 6144316099
17 메디콕스 054180 16 255 2 1 0.39 2523412 18459852 82878283 2523412 0.39 13.67 3.04 3.04 650935189 3.08 3.08 650935189
18 비큐AI 148780 17 1599 5 -24 -1.48 2395282 46448280 31445725 2395282 -1.48 5.16 7.62 7.62 3797894954 7.55 7.55 3797894954
19 삼성전자 005930 18 56000 2 100 0.18 2325031 17516284 5919637922 2325031 0.18 13.27 0.04 0.04 130269107500 0.04 0.04 130269107500
20 자이글 234920 19 5340 2 605 12.78 2280674 2341260 13530910 2280674 12.78 97.41 16.86 16.86 12239363370 16.94 16.94 12239363370
21 삼성 레버리지 WTI원유 선물 ETN Q530031 20 1109 2 44 4.13 2250020 655899 404000000 2250020 4.13 343.04 0.56 0.56 2487368987 0.56 0.56 2487368987
22 동양철관 008970 21 1459 5 -5 -0.34 1997518 32820048 159323019 1997518 -0.34 6.09 1.25 1.25 2912547903 1.25 1.25 2912547903
23 삼성중공업 010140 22 16090 2 420 2.68 1943723 13597788 880000000 1943723 2.68 14.29 0.22 0.22 31059601180 0.22 0.22 31059601180
24 이스트아시아홀딩스 900110 23 47 2 1 2.17 1921787 2082762 642650588 1921787 2.17 92.27 0.30 0.30 88312346 0.29 0.29 88312346
25 형지I&C 011080 24 1827 2 47 2.64 1834407 5729985 31541686 1834407 2.64 32.01 5.82 5.82 3340838033 5.80 5.80 3340838033
26 오리엔트정공 065500 25 7380 2 400 5.73 1694909 2587787 31742912 1694909 5.73 65.50 5.34 5.34 12413935745 5.30 5.30 12413935745
27 삼륭물산 014970 26 7550 1 1740 29.95 1619340 1246344 15125000 1619340 29.95 129.93 10.71 10.71 11857652605 10.38 10.38 11857652605
28 대영포장 014160 27 1213 5 -39 -3.12 1541547 5387503 108394549 1541547 -3.12 28.61 1.42 1.42 1864186116 1.42 1.42 1864186116
29 티씨머티리얼즈 125020 28 6990 2 220 3.25 1522539 16806116 34227815 1522539 3.25 9.06 4.45 4.45 10479896525 4.38 4.38 10479896525
30 셀리드 299660 29 8870 2 80 0.91 1485466 26261116 21102977 1485466 0.91 5.66 7.04 7.04 13155759975 7.03 7.03 13155759975
31 플루토스 019570 30 332 5 -15 -4.32 1460784 46727664 65310042 1460784 -4.32 3.13 2.24 2.24 503120333 2.32 2.32 503120333

31
top30/20250529/top30-av-20250529-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1908,5,-41,-2.10,50135432,246978576,655200000,50135432,-2.10,20.30,7.65,7.65,95896898059,7.67,7.67,95896898059
신한제16호스팩,496070,2,3100,2,1100,55.00,39439263,0,5620000,39439263,55.00,0.00,701.77,701.77,120712045743,692.87,692.87,120712045743
빛과전자,069540,3,1345,2,91,7.26,11097394,21704468,46121066,11097394,7.26,51.13,24.06,24.06,15110803652,24.36,24.36,15110803652
에코플라스틱,038110,4,3210,2,380,13.43,10941593,681385,41169370,10941593,13.43,1605.79,26.58,26.58,35560846374,26.91,26.91,35560846374
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,98,5,-4,-3.92,7098941,10854469,1497000000,7098941,-3.92,65.40,0.47,0.47,693530892,0.47,0.47,693530892
KODEX 코스닥150레버리지,233740,6,7095,2,90,1.28,6498139,30021390,264700000,6498139,1.28,21.65,2.45,2.45,46251219243,2.46,2.46,46251219243
KODEX 2차전지산업레버리지,462330,7,701,5,-18,-2.50,5571671,38658312,254200000,5571671,-2.50,14.41,2.19,2.19,3940196727,2.21,2.21,3940196727
KODEX 코스닥150선물인버스,251340,8,3900,5,-20,-0.51,5487650,19567052,66400000,5487650,-0.51,28.05,8.26,8.26,21335437590,8.24,8.24,21335437590
KODEX 인버스,114800,9,4185,5,-50,-1.18,5419260,31410776,140900000,5419260,-1.18,17.25,3.85,3.85,22722066583,3.85,3.85,22722066583
세림B&G,340440,10,1560,2,278,21.68,4986403,106683,28378364,4986403,21.68,4674.04,17.57,17.57,7787348194,17.59,17.59,7787348194
KODEX 레버리지,122630,11,17545,2,365,2.12,4833158,25028364,135850000,4833158,2.12,19.31,3.56,3.56,84646740000,3.55,3.55,84646740000
MDS테크,086960,12,1377,5,-16,-1.15,4699488,98423752,92821788,4699488,-1.15,4.77,5.06,5.06,6521839500,5.10,5.10,6521839500
두산에너빌리티,034020,13,41600,2,1800,4.52,4606349,23906372,640561146,4606349,4.52,19.27,0.72,0.72,188467811825,0.71,0.71,188467811825
비큐AI,148780,14,1610,5,-13,-0.80,3847763,46448280,31445725,3847763,-0.80,8.28,12.24,12.24,6150140604,12.15,12.15,6150140604
형지I&C,011080,15,1976,2,196,11.01,3804098,5729985,31541686,3804098,11.01,66.39,12.06,12.06,7111616821,11.41,11.41,7111616821
우리기술,032820,16,2290,2,75,3.39,3496576,17262008,164677432,3496576,3.39,20.26,2.12,2.12,7956079359,2.11,2.11,7956079359
메디콕스,054180,17,247,5,-7,-2.76,3391250,18459852,82878283,3391250,-2.76,18.37,4.09,4.09,868486476,4.24,4.24,868486476
진영,285800,18,2575,2,370,16.78,3338763,88142,17477270,3338763,16.78,3787.94,19.10,19.10,8776709291,19.50,19.50,8776709291
삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1106,2,41,3.85,3130779,655899,404000000,3130779,3.85,477.33,0.77,0.77,3464495078,0.78,0.78,3464495078
동양철관,008970,20,1446,5,-18,-1.23,2942995,32820048,159323019,2942995,-1.23,8.97,1.85,1.85,4284638190,1.86,1.86,4284638190
이스트에이드,239340,21,2725,2,355,14.98,2892545,1667946,26979634,2892545,14.98,173.42,10.72,10.72,7550620770,10.27,10.27,7550620770
삼성전자,005930,22,55900,3,0,0.00,2726672,17516284,5919637922,2726672,0.00,15.57,0.05,0.05,152732352050,0.05,0.05,152732352050
자이글,234920,23,5210,2,475,10.03,2685080,2341260,13530910,2685080,10.03,114.69,19.84,19.84,14391639560,20.41,20.41,14391639560
삼성중공업,010140,24,16050,2,380,2.43,2661531,13597788,880000000,2661531,2.43,19.57,0.30,0.30,42657997130,0.30,0.30,42657997130
오리엔트정공,065500,25,7600,2,620,8.88,2569250,2587787,31742912,2569250,8.88,99.28,8.09,8.09,18926268785,7.85,7.85,18926268785
티씨머티리얼즈,125020,26,6970,2,200,2.95,2437100,16806116,34227815,2437100,2.95,14.50,7.12,7.12,16922140680,7.09,7.09,16922140680
오리엔트바이오,002630,27,1315,2,85,6.91,2250657,4410240,118583005,2250657,6.91,51.03,1.90,1.90,2881097831,1.85,1.85,2881097831
광명전기,017040,28,2085,2,185,9.74,2098175,2297122,43337615,2098175,9.74,91.34,4.84,4.84,4318701026,4.78,4.78,4318701026
이스트아시아홀딩스,900110,29,47,2,1,2.17,2050873,2082762,642650588,2050873,2.17,98.47,0.32,0.32,94379375,0.31,0.31,94379375
셀리드,299660,30,8910,2,120,1.37,1835454,26261116,21102977,1835454,1.37,6.99,8.70,8.70,16270395500,8.65,8.65,16270395500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1908 5 -41 -2.10 50135432 246978576 655200000 50135432 -2.10 20.30 7.65 7.65 95896898059 7.67 7.67 95896898059
3 신한제16호스팩 496070 2 3100 2 1100 55.00 39439263 0 5620000 39439263 55.00 0.00 701.77 701.77 120712045743 692.87 692.87 120712045743
4 빛과전자 069540 3 1345 2 91 7.26 11097394 21704468 46121066 11097394 7.26 51.13 24.06 24.06 15110803652 24.36 24.36 15110803652
5 에코플라스틱 038110 4 3210 2 380 13.43 10941593 681385 41169370 10941593 13.43 1605.79 26.58 26.58 35560846374 26.91 26.91 35560846374
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 98 5 -4 -3.92 7098941 10854469 1497000000 7098941 -3.92 65.40 0.47 0.47 693530892 0.47 0.47 693530892
7 KODEX 코스닥150레버리지 233740 6 7095 2 90 1.28 6498139 30021390 264700000 6498139 1.28 21.65 2.45 2.45 46251219243 2.46 2.46 46251219243
8 KODEX 2차전지산업레버리지 462330 7 701 5 -18 -2.50 5571671 38658312 254200000 5571671 -2.50 14.41 2.19 2.19 3940196727 2.21 2.21 3940196727
9 KODEX 코스닥150선물인버스 251340 8 3900 5 -20 -0.51 5487650 19567052 66400000 5487650 -0.51 28.05 8.26 8.26 21335437590 8.24 8.24 21335437590
10 KODEX 인버스 114800 9 4185 5 -50 -1.18 5419260 31410776 140900000 5419260 -1.18 17.25 3.85 3.85 22722066583 3.85 3.85 22722066583
11 세림B&G 340440 10 1560 2 278 21.68 4986403 106683 28378364 4986403 21.68 4674.04 17.57 17.57 7787348194 17.59 17.59 7787348194
12 KODEX 레버리지 122630 11 17545 2 365 2.12 4833158 25028364 135850000 4833158 2.12 19.31 3.56 3.56 84646740000 3.55 3.55 84646740000
13 MDS테크 086960 12 1377 5 -16 -1.15 4699488 98423752 92821788 4699488 -1.15 4.77 5.06 5.06 6521839500 5.10 5.10 6521839500
14 두산에너빌리티 034020 13 41600 2 1800 4.52 4606349 23906372 640561146 4606349 4.52 19.27 0.72 0.72 188467811825 0.71 0.71 188467811825
15 비큐AI 148780 14 1610 5 -13 -0.80 3847763 46448280 31445725 3847763 -0.80 8.28 12.24 12.24 6150140604 12.15 12.15 6150140604
16 형지I&C 011080 15 1976 2 196 11.01 3804098 5729985 31541686 3804098 11.01 66.39 12.06 12.06 7111616821 11.41 11.41 7111616821
17 우리기술 032820 16 2290 2 75 3.39 3496576 17262008 164677432 3496576 3.39 20.26 2.12 2.12 7956079359 2.11 2.11 7956079359
18 메디콕스 054180 17 247 5 -7 -2.76 3391250 18459852 82878283 3391250 -2.76 18.37 4.09 4.09 868486476 4.24 4.24 868486476
19 진영 285800 18 2575 2 370 16.78 3338763 88142 17477270 3338763 16.78 3787.94 19.10 19.10 8776709291 19.50 19.50 8776709291
20 삼성 레버리지 WTI원유 선물 ETN Q530031 19 1106 2 41 3.85 3130779 655899 404000000 3130779 3.85 477.33 0.77 0.77 3464495078 0.78 0.78 3464495078
21 동양철관 008970 20 1446 5 -18 -1.23 2942995 32820048 159323019 2942995 -1.23 8.97 1.85 1.85 4284638190 1.86 1.86 4284638190
22 이스트에이드 239340 21 2725 2 355 14.98 2892545 1667946 26979634 2892545 14.98 173.42 10.72 10.72 7550620770 10.27 10.27 7550620770
23 삼성전자 005930 22 55900 3 0 0.00 2726672 17516284 5919637922 2726672 0.00 15.57 0.05 0.05 152732352050 0.05 0.05 152732352050
24 자이글 234920 23 5210 2 475 10.03 2685080 2341260 13530910 2685080 10.03 114.69 19.84 19.84 14391639560 20.41 20.41 14391639560
25 삼성중공업 010140 24 16050 2 380 2.43 2661531 13597788 880000000 2661531 2.43 19.57 0.30 0.30 42657997130 0.30 0.30 42657997130
26 오리엔트정공 065500 25 7600 2 620 8.88 2569250 2587787 31742912 2569250 8.88 99.28 8.09 8.09 18926268785 7.85 7.85 18926268785
27 티씨머티리얼즈 125020 26 6970 2 200 2.95 2437100 16806116 34227815 2437100 2.95 14.50 7.12 7.12 16922140680 7.09 7.09 16922140680
28 오리엔트바이오 002630 27 1315 2 85 6.91 2250657 4410240 118583005 2250657 6.91 51.03 1.90 1.90 2881097831 1.85 1.85 2881097831
29 광명전기 017040 28 2085 2 185 9.74 2098175 2297122 43337615 2098175 9.74 91.34 4.84 4.84 4318701026 4.78 4.78 4318701026
30 이스트아시아홀딩스 900110 29 47 2 1 2.17 2050873 2082762 642650588 2050873 2.17 98.47 0.32 0.32 94379375 0.31 0.31 94379375
31 셀리드 299660 30 8910 2 120 1.37 1835454 26261116 21102977 1835454 1.37 6.99 8.70 8.70 16270395500 8.65 8.65 16270395500

31
top30/20250529/top30-av-20250529-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1910,5,-39,-2.00,62396061,246978576,655200000,62396061,-2.00,25.26,9.52,9.52,119284551472,9.53,9.53,119284551472
신한제16호스팩,496070,2,3100,2,1100,55.00,42747756,0,5620000,42747756,55.00,0.00,760.64,760.64,130842284141,751.02,751.02,130842284141
에코플라스틱,038110,3,3212,2,382,13.50,12080516,681385,41169370,12080516,13.50,1772.94,29.34,29.34,39206719067,29.65,29.65,39206719067
빛과전자,069540,4,1334,2,80,6.38,11779178,21704468,46121066,11779178,6.38,54.27,25.54,25.54,16029489453,26.05,26.05,16029489453
MDS테크,086960,5,1433,2,40,2.87,9187410,98423752,92821788,9187410,2.87,9.33,9.90,9.90,12911433583,9.71,9.71,12911433583
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,5,-4,-3.92,8633347,10854469,1497000000,8633347,-3.92,79.54,0.58,0.58,843902680,0.58,0.58,843902680
형지I&C,011080,7,1967,2,187,10.51,7514398,5729985,31541686,7514398,10.51,131.14,23.82,23.82,14410877748,23.23,23.23,14410877748
KODEX 코스닥150레버리지,233740,8,7090,2,85,1.21,7260116,30021390,264700000,7260116,1.21,24.18,2.74,2.74,51651705760,2.75,2.75,51651705760
KODEX 인버스,114800,9,4187,5,-48,-1.13,6457111,31410776,140900000,6457111,-1.13,20.56,4.58,4.58,27065628428,4.59,4.59,27065628428
KODEX 코스닥150선물인버스,251340,10,3897,5,-23,-0.59,6254786,19567052,66400000,6254786,-0.59,31.97,9.42,9.42,24325779545,9.40,9.40,24325779545
KODEX 2차전지산업레버리지,462330,11,711,5,-8,-1.11,6121698,38658312,254200000,6121698,-1.11,15.84,2.41,2.41,4329343278,2.40,2.40,4329343278
KODEX 레버리지,122630,12,17535,2,355,2.07,5733186,25028364,135850000,5733186,2.07,22.91,4.22,4.22,100450583407,4.22,4.22,100450583407
세림B&G,340440,13,1572,2,290,22.62,5434316,106683,28378364,5434316,22.62,5093.89,19.15,19.15,8482092093,19.01,19.01,8482092093
두산에너빌리티,034020,14,41900,2,2100,5.28,5365255,23906372,640561146,5365255,5.28,22.44,0.84,0.84,220063313550,0.82,0.82,220063313550
이스트에이드,239340,15,2725,2,355,14.98,4800648,1667946,26979634,4800648,14.98,287.82,17.79,17.79,12748112220,17.34,17.34,12748112220
비큐AI,148780,16,1628,2,5,0.31,4405398,46448280,31445725,4405398,0.31,9.48,14.01,14.01,7044706833,13.76,13.76,7044706833
우리기술,032820,17,2305,2,90,4.06,4230327,17262008,164677432,4230327,4.06,24.51,2.57,2.57,9641701241,2.54,2.54,9641701241
메디콕스,054180,18,247,5,-7,-2.76,4154134,18459852,82878283,4154134,-2.76,22.50,5.01,5.01,1055650674,5.16,5.16,1055650674
오리엔트정공,065500,19,7690,2,710,10.17,3682508,2587787,31742912,3682508,10.17,142.30,11.60,11.60,27377739535,11.22,11.22,27377739535
진영,285800,20,2595,2,390,17.69,3613392,88142,17477270,3613392,17.69,4099.51,20.67,20.67,9487634430,20.92,20.92,9487634430
동양철관,008970,21,1455,5,-9,-0.61,3383769,32820048,159323019,3383769,-0.61,10.31,2.12,2.12,4923280789,2.12,2.12,4923280789
오리엔트바이오,002630,22,1319,2,89,7.24,3337095,4410240,118583005,3337095,7.24,75.67,2.81,2.81,4303625274,2.75,2.75,4303625274
삼성 레버리지 WTI원유 선물 ETN,Q530031,23,1108,2,43,4.04,3199247,655899,404000000,3199247,4.04,487.77,0.79,0.79,3540356702,0.79,0.79,3540356702
삼성중공업,010140,24,16040,2,370,2.36,3073917,13597788,880000000,3073917,2.36,22.61,0.35,0.35,49292963315,0.35,0.35,49292963315
자이글,234920,25,5020,2,285,6.02,3054471,2341260,13530910,3054471,6.02,130.46,22.57,22.57,16266309705,23.95,23.95,16266309705
삼성전자,005930,26,55800,5,-100,-0.18,3037450,17516284,5919637922,3037450,-0.18,17.34,0.05,0.05,170107491250,0.05,0.05,170107491250
광명전기,017040,27,2140,2,240,12.63,2882942,2297122,43337615,2882942,12.63,125.50,6.65,6.65,5981049982,6.45,6.45,5981049982
티씨머티리얼즈,125020,28,6980,2,210,3.10,2823331,16806116,34227815,2823331,3.10,16.80,8.25,8.25,19603426515,8.21,8.21,19603426515
상지건설,042940,29,24450,2,4560,22.93,2340155,2968147,6828712,2340155,22.93,78.84,34.27,34.27,53583440850,32.09,32.09,53583440850
형지글로벌,308100,30,5460,2,700,14.71,2301084,709215,10073629,2301084,14.71,324.46,22.84,22.84,12255370895,22.28,22.28,12255370895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1910 5 -39 -2.00 62396061 246978576 655200000 62396061 -2.00 25.26 9.52 9.52 119284551472 9.53 9.53 119284551472
3 신한제16호스팩 496070 2 3100 2 1100 55.00 42747756 0 5620000 42747756 55.00 0.00 760.64 760.64 130842284141 751.02 751.02 130842284141
4 에코플라스틱 038110 3 3212 2 382 13.50 12080516 681385 41169370 12080516 13.50 1772.94 29.34 29.34 39206719067 29.65 29.65 39206719067
5 빛과전자 069540 4 1334 2 80 6.38 11779178 21704468 46121066 11779178 6.38 54.27 25.54 25.54 16029489453 26.05 26.05 16029489453
6 MDS테크 086960 5 1433 2 40 2.87 9187410 98423752 92821788 9187410 2.87 9.33 9.90 9.90 12911433583 9.71 9.71 12911433583
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 98 5 -4 -3.92 8633347 10854469 1497000000 8633347 -3.92 79.54 0.58 0.58 843902680 0.58 0.58 843902680
8 형지I&C 011080 7 1967 2 187 10.51 7514398 5729985 31541686 7514398 10.51 131.14 23.82 23.82 14410877748 23.23 23.23 14410877748
9 KODEX 코스닥150레버리지 233740 8 7090 2 85 1.21 7260116 30021390 264700000 7260116 1.21 24.18 2.74 2.74 51651705760 2.75 2.75 51651705760
10 KODEX 인버스 114800 9 4187 5 -48 -1.13 6457111 31410776 140900000 6457111 -1.13 20.56 4.58 4.58 27065628428 4.59 4.59 27065628428
11 KODEX 코스닥150선물인버스 251340 10 3897 5 -23 -0.59 6254786 19567052 66400000 6254786 -0.59 31.97 9.42 9.42 24325779545 9.40 9.40 24325779545
12 KODEX 2차전지산업레버리지 462330 11 711 5 -8 -1.11 6121698 38658312 254200000 6121698 -1.11 15.84 2.41 2.41 4329343278 2.40 2.40 4329343278
13 KODEX 레버리지 122630 12 17535 2 355 2.07 5733186 25028364 135850000 5733186 2.07 22.91 4.22 4.22 100450583407 4.22 4.22 100450583407
14 세림B&G 340440 13 1572 2 290 22.62 5434316 106683 28378364 5434316 22.62 5093.89 19.15 19.15 8482092093 19.01 19.01 8482092093
15 두산에너빌리티 034020 14 41900 2 2100 5.28 5365255 23906372 640561146 5365255 5.28 22.44 0.84 0.84 220063313550 0.82 0.82 220063313550
16 이스트에이드 239340 15 2725 2 355 14.98 4800648 1667946 26979634 4800648 14.98 287.82 17.79 17.79 12748112220 17.34 17.34 12748112220
17 비큐AI 148780 16 1628 2 5 0.31 4405398 46448280 31445725 4405398 0.31 9.48 14.01 14.01 7044706833 13.76 13.76 7044706833
18 우리기술 032820 17 2305 2 90 4.06 4230327 17262008 164677432 4230327 4.06 24.51 2.57 2.57 9641701241 2.54 2.54 9641701241
19 메디콕스 054180 18 247 5 -7 -2.76 4154134 18459852 82878283 4154134 -2.76 22.50 5.01 5.01 1055650674 5.16 5.16 1055650674
20 오리엔트정공 065500 19 7690 2 710 10.17 3682508 2587787 31742912 3682508 10.17 142.30 11.60 11.60 27377739535 11.22 11.22 27377739535
21 진영 285800 20 2595 2 390 17.69 3613392 88142 17477270 3613392 17.69 4099.51 20.67 20.67 9487634430 20.92 20.92 9487634430
22 동양철관 008970 21 1455 5 -9 -0.61 3383769 32820048 159323019 3383769 -0.61 10.31 2.12 2.12 4923280789 2.12 2.12 4923280789
23 오리엔트바이오 002630 22 1319 2 89 7.24 3337095 4410240 118583005 3337095 7.24 75.67 2.81 2.81 4303625274 2.75 2.75 4303625274
24 삼성 레버리지 WTI원유 선물 ETN Q530031 23 1108 2 43 4.04 3199247 655899 404000000 3199247 4.04 487.77 0.79 0.79 3540356702 0.79 0.79 3540356702
25 삼성중공업 010140 24 16040 2 370 2.36 3073917 13597788 880000000 3073917 2.36 22.61 0.35 0.35 49292963315 0.35 0.35 49292963315
26 자이글 234920 25 5020 2 285 6.02 3054471 2341260 13530910 3054471 6.02 130.46 22.57 22.57 16266309705 23.95 23.95 16266309705
27 삼성전자 005930 26 55800 5 -100 -0.18 3037450 17516284 5919637922 3037450 -0.18 17.34 0.05 0.05 170107491250 0.05 0.05 170107491250
28 광명전기 017040 27 2140 2 240 12.63 2882942 2297122 43337615 2882942 12.63 125.50 6.65 6.65 5981049982 6.45 6.45 5981049982
29 티씨머티리얼즈 125020 28 6980 2 210 3.10 2823331 16806116 34227815 2823331 3.10 16.80 8.25 8.25 19603426515 8.21 8.21 19603426515
30 상지건설 042940 29 24450 2 4560 22.93 2340155 2968147 6828712 2340155 22.93 78.84 34.27 34.27 53583440850 32.09 32.09 53583440850
31 형지글로벌 308100 30 5460 2 700 14.71 2301084 709215 10073629 2301084 14.71 324.46 22.84 22.84 12255370895 22.28 22.28 12255370895

31
top30/20250529/top30-av-20250529-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1908,5,-41,-2.10,66287363,246978576,655200000,66287363,-2.10,26.84,10.12,10.12,126703648986,10.14,10.14,126703648986
신한제16호스팩,496070,2,3595,2,1595,79.75,51608762,0,5620000,51608762,79.75,0.00,918.31,918.31,161074763782,797.25,797.25,161074763782
에코플라스틱,038110,3,3195,2,365,12.90,13027138,681385,41169370,13027138,12.90,1911.86,31.64,31.64,42265177771,32.13,32.13,42265177771
MDS테크,086960,4,1417,2,24,1.72,12552253,98423752,92821788,12552253,1.72,12.75,13.52,13.52,17651973108,13.42,13.42,17651973108
빛과전자,069540,5,1344,2,90,7.18,12487424,21704468,46121066,12487424,7.18,57.53,27.08,27.08,16984505552,27.40,27.40,16984505552
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,98,5,-4,-3.92,9307914,10854469,1497000000,9307914,-3.92,85.75,0.62,0.62,910010241,0.62,0.62,910010241
형지I&C,011080,7,1896,2,116,6.52,8894561,5729985,31541686,8894561,6.52,155.23,28.20,28.20,17065629459,28.54,28.54,17065629459
KODEX 코스닥150레버리지,233740,8,7115,2,110,1.57,8369489,30021390,264700000,8369489,1.57,27.88,3.16,3.16,59543546675,3.16,3.16,59543546675
KODEX 코스닥150선물인버스,251340,9,3885,5,-35,-0.89,7459183,19567052,66400000,7459183,-0.89,38.12,11.23,11.23,29011807811,11.25,11.25,29011807811
KODEX 2차전지산업레버리지,462330,10,717,5,-2,-0.28,6959135,38658312,254200000,6959135,-0.28,18.00,2.74,2.74,4926898467,2.70,2.70,4926898467
KODEX 인버스,114800,11,4190,5,-45,-1.06,6896727,31410776,140900000,6896727,-1.06,21.96,4.89,4.89,28905470438,4.90,4.90,28905470438
KODEX 레버리지,122630,12,17555,2,375,2.18,6361327,25028364,135850000,6361327,2.18,25.42,4.68,4.68,111484237279,4.67,4.67,111484237279
두산에너빌리티,034020,13,41950,2,2150,5.40,6330236,23906372,640561146,6330236,5.40,26.48,0.99,0.99,260665935000,0.97,0.97,260665935000
세림B&G,340440,14,1551,2,269,20.98,5659521,106683,28378364,5659521,20.98,5304.99,19.94,19.94,8833973362,20.07,20.07,8833973362
이스트에이드,239340,15,2720,2,350,14.77,5540189,1667946,26979634,5540189,14.77,332.16,20.53,20.53,14755866250,20.11,20.11,14755866250
비큐AI,148780,16,1630,2,7,0.43,5531161,46448280,31445725,5531161,0.43,11.91,17.59,17.59,8886396582,17.34,17.34,8886396582
메디콕스,054180,17,244,5,-10,-3.94,4686625,18459852,82878283,4686625,-3.94,25.39,5.65,5.65,1185489773,5.86,5.86,1185489773
우리기술,032820,18,2292,2,77,3.48,4684963,17262008,164677432,4684963,3.48,27.14,2.84,2.84,10689355969,2.83,2.83,10689355969
오리엔트정공,065500,19,7530,2,550,7.88,4677306,2587787,31742912,4677306,7.88,180.75,14.73,14.73,34959173320,14.63,14.63,34959173320
광명전기,017040,20,2160,2,260,13.68,4478331,2297122,43337615,4478331,13.68,194.95,10.33,10.33,9477632634,10.12,10.12,9477632634
오리엔트바이오,002630,21,1295,2,65,5.28,4015079,4410240,118583005,4015079,5.28,91.04,3.39,3.39,5194139785,3.38,3.38,5194139785
동양철관,008970,22,1460,5,-4,-0.27,3888362,32820048,159323019,3888362,-0.27,11.85,2.44,2.44,5661774178,2.43,2.43,5661774178
진영,285800,23,2600,2,395,17.91,3708970,88142,17477270,3708970,17.91,4207.95,21.22,21.22,9736440978,21.43,21.43,9736440978
삼성 레버리지 WTI원유 선물 ETN,Q530031,24,1111,2,46,4.32,3622287,655899,404000000,3622287,4.32,552.26,0.90,0.90,4009798529,0.89,0.89,4009798529
삼성전자,005930,25,55700,5,-200,-0.36,3375338,17516284,5919637922,3375338,-0.36,19.27,0.06,0.06,188961294250,0.06,0.06,188961294250
삼성중공업,010140,26,16100,2,430,2.74,3314377,13597788,880000000,3314377,2.74,24.37,0.38,0.38,53156072795,0.38,0.38,53156072795
자이글,234920,27,5040,2,305,6.44,3226549,2341260,13530910,3226549,6.44,137.81,23.85,23.85,17124871251,25.11,25.11,17124871251
티씨머티리얼즈,125020,28,7080,2,310,4.58,3092708,16806116,34227815,3092708,4.58,18.40,9.04,9.04,21496018795,8.87,8.87,21496018795
상지건설,042940,29,23850,2,3960,19.91,2711032,2968147,6828712,2711032,19.91,91.34,39.70,39.70,62453269000,38.35,38.35,62453269000
형지글로벌,308100,30,5360,2,600,12.61,2690211,709215,10073629,2690211,12.61,379.32,26.71,26.71,14344422695,26.57,26.57,14344422695
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1908 5 -41 -2.10 66287363 246978576 655200000 66287363 -2.10 26.84 10.12 10.12 126703648986 10.14 10.14 126703648986
3 신한제16호스팩 496070 2 3595 2 1595 79.75 51608762 0 5620000 51608762 79.75 0.00 918.31 918.31 161074763782 797.25 797.25 161074763782
4 에코플라스틱 038110 3 3195 2 365 12.90 13027138 681385 41169370 13027138 12.90 1911.86 31.64 31.64 42265177771 32.13 32.13 42265177771
5 MDS테크 086960 4 1417 2 24 1.72 12552253 98423752 92821788 12552253 1.72 12.75 13.52 13.52 17651973108 13.42 13.42 17651973108
6 빛과전자 069540 5 1344 2 90 7.18 12487424 21704468 46121066 12487424 7.18 57.53 27.08 27.08 16984505552 27.40 27.40 16984505552
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 98 5 -4 -3.92 9307914 10854469 1497000000 9307914 -3.92 85.75 0.62 0.62 910010241 0.62 0.62 910010241
8 형지I&C 011080 7 1896 2 116 6.52 8894561 5729985 31541686 8894561 6.52 155.23 28.20 28.20 17065629459 28.54 28.54 17065629459
9 KODEX 코스닥150레버리지 233740 8 7115 2 110 1.57 8369489 30021390 264700000 8369489 1.57 27.88 3.16 3.16 59543546675 3.16 3.16 59543546675
10 KODEX 코스닥150선물인버스 251340 9 3885 5 -35 -0.89 7459183 19567052 66400000 7459183 -0.89 38.12 11.23 11.23 29011807811 11.25 11.25 29011807811
11 KODEX 2차전지산업레버리지 462330 10 717 5 -2 -0.28 6959135 38658312 254200000 6959135 -0.28 18.00 2.74 2.74 4926898467 2.70 2.70 4926898467
12 KODEX 인버스 114800 11 4190 5 -45 -1.06 6896727 31410776 140900000 6896727 -1.06 21.96 4.89 4.89 28905470438 4.90 4.90 28905470438
13 KODEX 레버리지 122630 12 17555 2 375 2.18 6361327 25028364 135850000 6361327 2.18 25.42 4.68 4.68 111484237279 4.67 4.67 111484237279
14 두산에너빌리티 034020 13 41950 2 2150 5.40 6330236 23906372 640561146 6330236 5.40 26.48 0.99 0.99 260665935000 0.97 0.97 260665935000
15 세림B&G 340440 14 1551 2 269 20.98 5659521 106683 28378364 5659521 20.98 5304.99 19.94 19.94 8833973362 20.07 20.07 8833973362
16 이스트에이드 239340 15 2720 2 350 14.77 5540189 1667946 26979634 5540189 14.77 332.16 20.53 20.53 14755866250 20.11 20.11 14755866250
17 비큐AI 148780 16 1630 2 7 0.43 5531161 46448280 31445725 5531161 0.43 11.91 17.59 17.59 8886396582 17.34 17.34 8886396582
18 메디콕스 054180 17 244 5 -10 -3.94 4686625 18459852 82878283 4686625 -3.94 25.39 5.65 5.65 1185489773 5.86 5.86 1185489773
19 우리기술 032820 18 2292 2 77 3.48 4684963 17262008 164677432 4684963 3.48 27.14 2.84 2.84 10689355969 2.83 2.83 10689355969
20 오리엔트정공 065500 19 7530 2 550 7.88 4677306 2587787 31742912 4677306 7.88 180.75 14.73 14.73 34959173320 14.63 14.63 34959173320
21 광명전기 017040 20 2160 2 260 13.68 4478331 2297122 43337615 4478331 13.68 194.95 10.33 10.33 9477632634 10.12 10.12 9477632634
22 오리엔트바이오 002630 21 1295 2 65 5.28 4015079 4410240 118583005 4015079 5.28 91.04 3.39 3.39 5194139785 3.38 3.38 5194139785
23 동양철관 008970 22 1460 5 -4 -0.27 3888362 32820048 159323019 3888362 -0.27 11.85 2.44 2.44 5661774178 2.43 2.43 5661774178
24 진영 285800 23 2600 2 395 17.91 3708970 88142 17477270 3708970 17.91 4207.95 21.22 21.22 9736440978 21.43 21.43 9736440978
25 삼성 레버리지 WTI원유 선물 ETN Q530031 24 1111 2 46 4.32 3622287 655899 404000000 3622287 4.32 552.26 0.90 0.90 4009798529 0.89 0.89 4009798529
26 삼성전자 005930 25 55700 5 -200 -0.36 3375338 17516284 5919637922 3375338 -0.36 19.27 0.06 0.06 188961294250 0.06 0.06 188961294250
27 삼성중공업 010140 26 16100 2 430 2.74 3314377 13597788 880000000 3314377 2.74 24.37 0.38 0.38 53156072795 0.38 0.38 53156072795
28 자이글 234920 27 5040 2 305 6.44 3226549 2341260 13530910 3226549 6.44 137.81 23.85 23.85 17124871251 25.11 25.11 17124871251
29 티씨머티리얼즈 125020 28 7080 2 310 4.58 3092708 16806116 34227815 3092708 4.58 18.40 9.04 9.04 21496018795 8.87 8.87 21496018795
30 상지건설 042940 29 23850 2 3960 19.91 2711032 2968147 6828712 2711032 19.91 91.34 39.70 39.70 62453269000 38.35 38.35 62453269000
31 형지글로벌 308100 30 5360 2 600 12.61 2690211 709215 10073629 2690211 12.61 379.32 26.71 26.71 14344422695 26.57 26.57 14344422695

31
top30/20250529/top30-av-20250529-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1897,5,-52,-2.67,78747908,246978576,655200000,78747908,-2.67,31.88,12.02,12.02,150365026247,12.10,12.10,150365026247
신한제16호스팩,496070,2,3580,2,1580,79.00,59427270,0,5620000,59427270,79.00,0.00,1057.42,1057.42,188772144018,938.25,938.25,188772144018
에코플라스틱,038110,3,3265,2,435,15.37,15499292,681385,41169370,15499292,15.37,2274.67,37.65,37.65,50393210187,37.49,37.49,50393210187
MDS테크,086960,4,1402,2,9,0.65,13366154,98423752,92821788,13366154,0.65,13.58,14.40,14.40,18797068907,14.44,14.44,18797068907
빛과전자,069540,5,1356,2,102,8.13,12786114,21704468,46121066,12786114,8.13,58.91,27.72,27.72,17386871211,27.80,27.80,17386871211
KODEX 코스닥150레버리지,233740,6,7165,2,160,2.28,10263384,30021390,264700000,10263384,2.28,34.19,3.88,3.88,73079037531,3.85,3.85,73079037531
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,97,5,-5,-4.90,9744735,10854469,1497000000,9744735,-4.90,89.78,0.65,0.65,952568699,0.66,0.66,952568699
형지I&C,011080,8,1903,2,123,6.91,9449221,5729985,31541686,9449221,6.91,164.91,29.96,29.96,18120560623,30.19,30.19,18120560623
KODEX 코스닥150선물인버스,251340,9,3870,5,-50,-1.28,9004120,19567052,66400000,9004120,-1.28,46.02,13.56,13.56,35004722306,13.62,13.62,35004722306
KODEX 2차전지산업레버리지,462330,10,728,2,9,1.25,8721599,38658312,254200000,8721599,1.25,22.56,3.43,3.43,6198700475,3.35,3.35,6198700475
KODEX 인버스,114800,11,4175,5,-60,-1.42,8468846,31410776,140900000,8468846,-1.42,26.96,6.01,6.01,35473703349,6.03,6.03,35473703349
KODEX 레버리지,122630,12,17650,2,470,2.74,7924501,25028364,135850000,7924501,2.74,31.66,5.83,5.83,139031655389,5.80,5.80,139031655389
두산에너빌리티,034020,13,41750,2,1950,4.90,6828684,23906372,640561146,6828684,4.90,28.56,1.07,1.07,281573124975,1.05,1.05,281573124975
이스트에이드,239340,14,2635,2,265,11.18,6060436,1667946,26979634,6060436,11.18,363.35,22.46,22.46,16135978894,22.70,22.70,16135978894
세림B&G,340440,15,1545,2,263,20.51,5893761,106683,28378364,5893761,20.51,5524.55,20.77,20.77,9198274472,20.98,20.98,9198274472
비큐AI,148780,16,1627,2,4,0.25,5845034,46448280,31445725,5845034,0.25,12.58,18.59,18.59,9397046459,18.37,18.37,9397046459
광명전기,017040,17,2170,2,270,14.21,5536745,2297122,43337615,5536745,14.21,241.03,12.78,12.78,11807525970,12.56,12.56,11807525970
메디콕스,054180,18,246,5,-8,-3.15,5353308,18459852,82878283,5353308,-3.15,29.00,6.46,6.46,1347654567,6.61,6.61,1347654567
우리기술,032820,19,2290,2,75,3.39,5182356,17262008,164677432,5182356,3.39,30.02,3.15,3.15,11827304369,3.14,3.14,11827304369
오리엔트정공,065500,20,7530,2,550,7.88,5047193,2587787,31742912,5047193,7.88,195.04,15.90,15.90,37735527300,15.79,15.79,37735527300
오리엔트바이오,002630,21,1299,2,69,5.61,4265282,4410240,118583005,4265282,5.61,96.71,3.60,3.60,5517518957,3.58,3.58,5517518957
동양철관,008970,22,1462,5,-2,-0.14,4192698,32820048,159323019,4192698,-0.14,12.77,2.63,2.63,6106734229,2.62,2.62,6106734229
삼성 레버리지 WTI원유 선물 ETN,Q530031,23,1117,2,52,4.88,4153267,655899,404000000,4153267,4.88,633.22,1.03,1.03,4601437616,1.02,1.02,4601437616
티씨머티리얼즈,125020,24,7010,2,240,3.55,3924181,16806116,34227815,3924181,3.55,23.35,11.46,11.46,27391131325,11.42,11.42,27391131325
진영,285800,25,2600,2,395,17.91,3810056,88142,17477270,3810056,17.91,4322.63,21.80,21.80,9998698858,22.00,22.00,9998698858
삼성전자,005930,26,55950,2,50,0.09,3804178,17516284,5919637922,3804178,0.09,21.72,0.06,0.06,212913114650,0.06,0.06,212913114650
삼성중공업,010140,27,16110,2,440,2.81,3477433,13597788,880000000,3477433,2.81,25.57,0.40,0.40,55781062370,0.39,0.39,55781062370
자이글,234920,28,5080,2,345,7.29,3399190,2341260,13530910,3399190,7.29,145.19,25.12,25.12,18001591321,26.19,26.19,18001591321
형지글로벌,308100,29,5320,2,560,11.76,2880605,709215,10073629,2880605,11.76,406.17,28.60,28.60,15354170625,28.65,28.65,15354170625
미래에셋증권,006800,30,15340,2,1900,14.14,2865776,1155611,570316408,2865776,14.14,247.99,0.50,0.50,42203639035,0.48,0.48,42203639035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1897 5 -52 -2.67 78747908 246978576 655200000 78747908 -2.67 31.88 12.02 12.02 150365026247 12.10 12.10 150365026247
3 신한제16호스팩 496070 2 3580 2 1580 79.00 59427270 0 5620000 59427270 79.00 0.00 1057.42 1057.42 188772144018 938.25 938.25 188772144018
4 에코플라스틱 038110 3 3265 2 435 15.37 15499292 681385 41169370 15499292 15.37 2274.67 37.65 37.65 50393210187 37.49 37.49 50393210187
5 MDS테크 086960 4 1402 2 9 0.65 13366154 98423752 92821788 13366154 0.65 13.58 14.40 14.40 18797068907 14.44 14.44 18797068907
6 빛과전자 069540 5 1356 2 102 8.13 12786114 21704468 46121066 12786114 8.13 58.91 27.72 27.72 17386871211 27.80 27.80 17386871211
7 KODEX 코스닥150레버리지 233740 6 7165 2 160 2.28 10263384 30021390 264700000 10263384 2.28 34.19 3.88 3.88 73079037531 3.85 3.85 73079037531
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 97 5 -5 -4.90 9744735 10854469 1497000000 9744735 -4.90 89.78 0.65 0.65 952568699 0.66 0.66 952568699
9 형지I&C 011080 8 1903 2 123 6.91 9449221 5729985 31541686 9449221 6.91 164.91 29.96 29.96 18120560623 30.19 30.19 18120560623
10 KODEX 코스닥150선물인버스 251340 9 3870 5 -50 -1.28 9004120 19567052 66400000 9004120 -1.28 46.02 13.56 13.56 35004722306 13.62 13.62 35004722306
11 KODEX 2차전지산업레버리지 462330 10 728 2 9 1.25 8721599 38658312 254200000 8721599 1.25 22.56 3.43 3.43 6198700475 3.35 3.35 6198700475
12 KODEX 인버스 114800 11 4175 5 -60 -1.42 8468846 31410776 140900000 8468846 -1.42 26.96 6.01 6.01 35473703349 6.03 6.03 35473703349
13 KODEX 레버리지 122630 12 17650 2 470 2.74 7924501 25028364 135850000 7924501 2.74 31.66 5.83 5.83 139031655389 5.80 5.80 139031655389
14 두산에너빌리티 034020 13 41750 2 1950 4.90 6828684 23906372 640561146 6828684 4.90 28.56 1.07 1.07 281573124975 1.05 1.05 281573124975
15 이스트에이드 239340 14 2635 2 265 11.18 6060436 1667946 26979634 6060436 11.18 363.35 22.46 22.46 16135978894 22.70 22.70 16135978894
16 세림B&G 340440 15 1545 2 263 20.51 5893761 106683 28378364 5893761 20.51 5524.55 20.77 20.77 9198274472 20.98 20.98 9198274472
17 비큐AI 148780 16 1627 2 4 0.25 5845034 46448280 31445725 5845034 0.25 12.58 18.59 18.59 9397046459 18.37 18.37 9397046459
18 광명전기 017040 17 2170 2 270 14.21 5536745 2297122 43337615 5536745 14.21 241.03 12.78 12.78 11807525970 12.56 12.56 11807525970
19 메디콕스 054180 18 246 5 -8 -3.15 5353308 18459852 82878283 5353308 -3.15 29.00 6.46 6.46 1347654567 6.61 6.61 1347654567
20 우리기술 032820 19 2290 2 75 3.39 5182356 17262008 164677432 5182356 3.39 30.02 3.15 3.15 11827304369 3.14 3.14 11827304369
21 오리엔트정공 065500 20 7530 2 550 7.88 5047193 2587787 31742912 5047193 7.88 195.04 15.90 15.90 37735527300 15.79 15.79 37735527300
22 오리엔트바이오 002630 21 1299 2 69 5.61 4265282 4410240 118583005 4265282 5.61 96.71 3.60 3.60 5517518957 3.58 3.58 5517518957
23 동양철관 008970 22 1462 5 -2 -0.14 4192698 32820048 159323019 4192698 -0.14 12.77 2.63 2.63 6106734229 2.62 2.62 6106734229
24 삼성 레버리지 WTI원유 선물 ETN Q530031 23 1117 2 52 4.88 4153267 655899 404000000 4153267 4.88 633.22 1.03 1.03 4601437616 1.02 1.02 4601437616
25 티씨머티리얼즈 125020 24 7010 2 240 3.55 3924181 16806116 34227815 3924181 3.55 23.35 11.46 11.46 27391131325 11.42 11.42 27391131325
26 진영 285800 25 2600 2 395 17.91 3810056 88142 17477270 3810056 17.91 4322.63 21.80 21.80 9998698858 22.00 22.00 9998698858
27 삼성전자 005930 26 55950 2 50 0.09 3804178 17516284 5919637922 3804178 0.09 21.72 0.06 0.06 212913114650 0.06 0.06 212913114650
28 삼성중공업 010140 27 16110 2 440 2.81 3477433 13597788 880000000 3477433 2.81 25.57 0.40 0.40 55781062370 0.39 0.39 55781062370
29 자이글 234920 28 5080 2 345 7.29 3399190 2341260 13530910 3399190 7.29 145.19 25.12 25.12 18001591321 26.19 26.19 18001591321
30 형지글로벌 308100 29 5320 2 560 11.76 2880605 709215 10073629 2880605 11.76 406.17 28.60 28.60 15354170625 28.65 28.65 15354170625
31 미래에셋증권 006800 30 15340 2 1900 14.14 2865776 1155611 570316408 2865776 14.14 247.99 0.50 0.50 42203639035 0.48 0.48 42203639035

31
top30/20250529/top30-av-20250529-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1886,5,-63,-3.23,90236421,246978576,655200000,90236421,-3.23,36.54,13.77,13.77,172096089289,13.93,13.93,172096089289
신한제16호스팩,496070,2,3425,2,1425,71.25,62764797,0,5620000,62764797,71.25,0.00,1116.81,1116.81,200273154908,1040.46,1040.46,200273154908
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,21412735,10854469,1497000000,21412735,-4.90,197.27,1.43,1.43,2084365567,1.44,1.44,2084365567
에코플라스틱,038110,4,3275,2,445,15.72,17580687,681385,41169370,17580687,15.72,2580.14,42.70,42.70,57263896841,42.47,42.47,57263896841
MDS테크,086960,5,1391,5,-2,-0.14,14151015,98423752,92821788,14151015,-0.14,14.38,15.25,15.25,19891101670,15.41,15.41,19891101670
빛과전자,069540,6,1337,2,83,6.62,13046969,21704468,46121066,13046969,6.62,60.11,28.29,28.29,17738480504,28.77,28.77,17738480504
KODEX 코스닥150레버리지,233740,7,7147,2,142,2.03,11119152,30021390,264700000,11119152,2.03,37.04,4.20,4.20,79205005728,4.19,4.19,79205005728
KODEX 인버스,114800,8,4165,5,-70,-1.65,10227553,31410776,140900000,10227553,-1.65,32.56,7.26,7.26,42801991008,7.29,7.29,42801991008
KODEX 2차전지산업레버리지,462330,9,728,2,9,1.25,9940224,38658312,254200000,9940224,1.25,25.71,3.91,3.91,7081625764,3.83,3.83,7081625764
형지I&C,011080,10,1917,2,137,7.70,9921812,5729985,31541686,9921812,7.70,173.16,31.46,31.46,19026935410,31.47,31.47,19026935410
KODEX 코스닥150선물인버스,251340,11,3880,5,-40,-1.02,9185728,19567052,66400000,9185728,-1.02,46.94,13.83,13.83,35708913258,13.86,13.86,35708913258
KODEX 레버리지,122630,12,17760,2,580,3.38,9030566,25028364,135850000,9030566,3.38,36.08,6.65,6.65,158612180099,6.57,6.57,158612180099
두산에너빌리티,034020,13,41800,2,2000,5.03,7094560,23906372,640561146,7094560,5.03,29.68,1.11,1.11,292711526625,1.09,1.09,292711526625
이스트에이드,239340,14,2600,2,230,9.70,6447699,1667946,26979634,6447699,9.70,386.57,23.90,23.90,17146611510,24.44,24.44,17146611510
광명전기,017040,15,2110,2,210,11.05,6088033,2297122,43337615,6088033,11.05,265.03,14.05,14.05,12984583764,14.20,14.20,12984583764
비큐AI,148780,16,1632,2,9,0.55,6055700,46448280,31445725,6055700,0.55,13.04,19.26,19.26,9739137606,18.98,18.98,9739137606
세림B&G,340440,17,1556,2,274,21.37,6010673,106683,28378364,6010673,21.37,5634.14,21.18,21.18,9379509941,21.24,21.24,9379509941
메디콕스,054180,18,243,5,-11,-4.33,5753879,18459852,82878283,5753879,-4.33,31.17,6.94,6.94,1445665017,7.18,7.18,1445665017
우리기술,032820,19,2290,2,75,3.39,5362297,17262008,164677432,5362297,3.39,31.06,3.26,3.26,12239151761,3.25,3.25,12239151761
오리엔트정공,065500,20,7610,2,630,9.03,5317485,2587787,31742912,5317485,9.03,205.48,16.75,16.75,39786454690,16.47,16.47,39786454690
오리엔트바이오,002630,21,1312,2,82,6.67,4616226,4410240,118583005,4616226,6.67,104.67,3.89,3.89,5976602743,3.84,3.84,5976602743
삼성 레버리지 WTI원유 선물 ETN,Q530031,22,1120,2,55,5.16,4564535,655899,404000000,4564535,5.16,695.92,1.13,1.13,5062421259,1.12,1.12,5062421259
동양철관,008970,23,1457,5,-7,-0.48,4392642,32820048,159323019,4392642,-0.48,13.38,2.76,2.76,6398435418,2.76,2.76,6398435418
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,82,5,-4,-4.65,4371865,2479201,633000000,4371865,-4.65,176.34,0.69,0.69,359869137,0.69,0.69,359869137
삼성전자,005930,25,56200,2,300,0.54,4250779,17516284,5919637922,4250779,0.54,24.27,0.07,0.07,237941729050,0.07,0.07,237941729050
티씨머티리얼즈,125020,26,6960,2,190,2.81,4144557,16806116,34227815,4144557,2.81,24.66,12.11,12.11,28928225785,12.14,12.14,28928225785
진영,285800,27,2595,2,390,17.69,4011724,88142,17477270,4011724,17.69,4551.43,22.95,22.95,10529023488,23.22,23.22,10529023488
삼성중공업,010140,28,16200,2,530,3.38,3826616,13597788,880000000,3826616,3.38,28.14,0.43,0.43,61428819410,0.43,0.43,61428819410
자이글,234920,29,5070,2,335,7.07,3517490,2341260,13530910,3517490,7.07,150.24,26.00,26.00,18606580206,27.12,27.12,18606580206
미래에셋증권,006800,30,15390,2,1950,14.51,3316286,1155611,570316408,3316286,14.51,286.97,0.58,0.58,49126803275,0.56,0.56,49126803275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1886 5 -63 -3.23 90236421 246978576 655200000 90236421 -3.23 36.54 13.77 13.77 172096089289 13.93 13.93 172096089289
3 신한제16호스팩 496070 2 3425 2 1425 71.25 62764797 0 5620000 62764797 71.25 0.00 1116.81 1116.81 200273154908 1040.46 1040.46 200273154908
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 21412735 10854469 1497000000 21412735 -4.90 197.27 1.43 1.43 2084365567 1.44 1.44 2084365567
5 에코플라스틱 038110 4 3275 2 445 15.72 17580687 681385 41169370 17580687 15.72 2580.14 42.70 42.70 57263896841 42.47 42.47 57263896841
6 MDS테크 086960 5 1391 5 -2 -0.14 14151015 98423752 92821788 14151015 -0.14 14.38 15.25 15.25 19891101670 15.41 15.41 19891101670
7 빛과전자 069540 6 1337 2 83 6.62 13046969 21704468 46121066 13046969 6.62 60.11 28.29 28.29 17738480504 28.77 28.77 17738480504
8 KODEX 코스닥150레버리지 233740 7 7147 2 142 2.03 11119152 30021390 264700000 11119152 2.03 37.04 4.20 4.20 79205005728 4.19 4.19 79205005728
9 KODEX 인버스 114800 8 4165 5 -70 -1.65 10227553 31410776 140900000 10227553 -1.65 32.56 7.26 7.26 42801991008 7.29 7.29 42801991008
10 KODEX 2차전지산업레버리지 462330 9 728 2 9 1.25 9940224 38658312 254200000 9940224 1.25 25.71 3.91 3.91 7081625764 3.83 3.83 7081625764
11 형지I&C 011080 10 1917 2 137 7.70 9921812 5729985 31541686 9921812 7.70 173.16 31.46 31.46 19026935410 31.47 31.47 19026935410
12 KODEX 코스닥150선물인버스 251340 11 3880 5 -40 -1.02 9185728 19567052 66400000 9185728 -1.02 46.94 13.83 13.83 35708913258 13.86 13.86 35708913258
13 KODEX 레버리지 122630 12 17760 2 580 3.38 9030566 25028364 135850000 9030566 3.38 36.08 6.65 6.65 158612180099 6.57 6.57 158612180099
14 두산에너빌리티 034020 13 41800 2 2000 5.03 7094560 23906372 640561146 7094560 5.03 29.68 1.11 1.11 292711526625 1.09 1.09 292711526625
15 이스트에이드 239340 14 2600 2 230 9.70 6447699 1667946 26979634 6447699 9.70 386.57 23.90 23.90 17146611510 24.44 24.44 17146611510
16 광명전기 017040 15 2110 2 210 11.05 6088033 2297122 43337615 6088033 11.05 265.03 14.05 14.05 12984583764 14.20 14.20 12984583764
17 비큐AI 148780 16 1632 2 9 0.55 6055700 46448280 31445725 6055700 0.55 13.04 19.26 19.26 9739137606 18.98 18.98 9739137606
18 세림B&G 340440 17 1556 2 274 21.37 6010673 106683 28378364 6010673 21.37 5634.14 21.18 21.18 9379509941 21.24 21.24 9379509941
19 메디콕스 054180 18 243 5 -11 -4.33 5753879 18459852 82878283 5753879 -4.33 31.17 6.94 6.94 1445665017 7.18 7.18 1445665017
20 우리기술 032820 19 2290 2 75 3.39 5362297 17262008 164677432 5362297 3.39 31.06 3.26 3.26 12239151761 3.25 3.25 12239151761
21 오리엔트정공 065500 20 7610 2 630 9.03 5317485 2587787 31742912 5317485 9.03 205.48 16.75 16.75 39786454690 16.47 16.47 39786454690
22 오리엔트바이오 002630 21 1312 2 82 6.67 4616226 4410240 118583005 4616226 6.67 104.67 3.89 3.89 5976602743 3.84 3.84 5976602743
23 삼성 레버리지 WTI원유 선물 ETN Q530031 22 1120 2 55 5.16 4564535 655899 404000000 4564535 5.16 695.92 1.13 1.13 5062421259 1.12 1.12 5062421259
24 동양철관 008970 23 1457 5 -7 -0.48 4392642 32820048 159323019 4392642 -0.48 13.38 2.76 2.76 6398435418 2.76 2.76 6398435418
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 82 5 -4 -4.65 4371865 2479201 633000000 4371865 -4.65 176.34 0.69 0.69 359869137 0.69 0.69 359869137
26 삼성전자 005930 25 56200 2 300 0.54 4250779 17516284 5919637922 4250779 0.54 24.27 0.07 0.07 237941729050 0.07 0.07 237941729050
27 티씨머티리얼즈 125020 26 6960 2 190 2.81 4144557 16806116 34227815 4144557 2.81 24.66 12.11 12.11 28928225785 12.14 12.14 28928225785
28 진영 285800 27 2595 2 390 17.69 4011724 88142 17477270 4011724 17.69 4551.43 22.95 22.95 10529023488 23.22 23.22 10529023488
29 삼성중공업 010140 28 16200 2 530 3.38 3826616 13597788 880000000 3826616 3.38 28.14 0.43 0.43 61428819410 0.43 0.43 61428819410
30 자이글 234920 29 5070 2 335 7.07 3517490 2341260 13530910 3517490 7.07 150.24 26.00 26.00 18606580206 27.12 27.12 18606580206
31 미래에셋증권 006800 30 15390 2 1950 14.51 3316286 1155611 570316408 3316286 14.51 286.97 0.58 0.58 49126803275 0.56 0.56 49126803275

31
top30/20250529/top30-av-20250529-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1896,5,-53,-2.72,96425750,246978576,655200000,96425750,-2.72,39.04,14.72,14.72,183801944953,14.80,14.80,183801944953
신한제16호스팩,496070,2,3440,2,1440,72.00,65537832,0,5620000,65537832,72.00,0.00,1166.15,1166.15,209899834541,1085.72,1085.72,209899834541
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,98,5,-4,-3.92,22972258,10854469,1497000000,22972258,-3.92,211.64,1.53,1.53,2235548041,1.52,1.52,2235548041
에코플라스틱,038110,4,3275,2,445,15.72,19113600,681385,41169370,19113600,15.72,2805.11,46.43,46.43,62328214500,46.23,46.23,62328214500
MDS테크,086960,5,1384,5,-9,-0.65,14527893,98423752,92821788,14527893,-0.65,14.76,15.65,15.65,20413453494,15.89,15.89,20413453494
빛과전자,069540,6,1353,2,99,7.89,13238168,21704468,46121066,13238168,7.89,60.99,28.70,28.70,17995678262,28.84,28.84,17995678262
KODEX 코스닥150레버리지,233740,7,7120,2,115,1.64,11759107,30021390,264700000,11759107,1.64,39.17,4.44,4.44,83770463416,4.44,4.44,83770463416
KODEX 인버스,114800,8,4175,5,-60,-1.42,10924308,31410776,140900000,10924308,-1.42,34.78,7.75,7.75,45706712947,7.77,7.77,45706712947
KODEX 2차전지산업레버리지,462330,9,728,2,9,1.25,10569899,38658312,254200000,10569899,1.25,27.34,4.16,4.16,7539283678,4.07,4.07,7539283678
형지I&C,011080,10,1923,2,143,8.03,10547990,5729985,31541686,10547990,8.03,184.08,33.44,33.44,20235471915,33.36,33.36,20235471915
KODEX 레버리지,122630,11,17670,2,490,2.85,9703491,25028364,135850000,9703491,2.85,38.77,7.14,7.14,170530417627,7.10,7.10,170530417627
KODEX 코스닥150선물인버스,251340,12,3885,5,-35,-0.89,9403945,19567052,66400000,9403945,-0.89,48.06,14.16,14.16,36556569023,14.17,14.17,36556569023
두산에너빌리티,034020,13,42100,2,2300,5.78,7424758,23906372,640561146,7424758,5.78,31.06,1.16,1.16,306565036550,1.14,1.14,306565036550
이스트에이드,239340,14,2605,2,235,9.92,6723681,1667946,26979634,6723681,9.92,403.11,24.92,24.92,17861576559,25.41,25.41,17861576559
비큐AI,148780,15,1598,5,-25,-1.54,6404203,46448280,31445725,6404203,-1.54,13.79,20.37,20.37,10300625480,20.50,20.50,10300625480
오리엔트정공,065500,16,7770,2,790,11.32,6342917,2587787,31742912,6342917,11.32,245.11,19.98,19.98,47752787185,19.36,19.36,47752787185
광명전기,017040,17,2110,2,210,11.05,6327953,2297122,43337615,6327953,11.05,275.47,14.60,14.60,13489151368,14.75,14.75,13489151368
세림B&G,340440,18,1555,2,273,21.29,6156409,106683,28378364,6156409,21.29,5770.75,21.69,21.69,9607003389,21.77,21.77,9607003389
메디콕스,054180,19,245,5,-9,-3.54,5958302,18459852,82878283,5958302,-3.54,32.28,7.19,7.19,1495725029,7.37,7.37,1495725029
우리기술,032820,20,2305,2,90,4.06,5633326,17262008,164677432,5633326,4.06,32.63,3.42,3.42,12861482883,3.39,3.39,12861482883
오리엔트바이오,002630,21,1341,2,111,9.02,5298893,4410240,118583005,5298893,9.02,120.15,4.47,4.47,6884852789,4.33,4.33,6884852789
동양철관,008970,22,1475,2,11,0.75,5154884,32820048,159323019,5154884,0.75,15.71,3.24,3.24,7519780432,3.20,3.20,7519780432
삼성 레버리지 WTI원유 선물 ETN,Q530031,23,1120,2,55,5.16,4748096,655899,404000000,4748096,5.16,723.91,1.18,1.18,5268323142,1.16,1.16,5268323142
삼성전자,005930,24,56000,2,100,0.18,4589805,17516284,5919637922,4589805,0.18,26.20,0.08,0.08,256940961350,0.08,0.08,256940961350
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,83,5,-3,-3.49,4377529,2479201,633000000,4377529,-3.49,176.57,0.69,0.69,360338585,0.69,0.69,360338585
티씨머티리얼즈,125020,26,6940,2,170,2.51,4305983,16806116,34227815,4305983,2.51,25.62,12.58,12.58,30050628135,12.65,12.65,30050628135
진영,285800,27,2565,2,360,16.33,4121585,88142,17477270,4121585,16.33,4676.07,23.58,23.58,10812129868,24.12,24.12,10812129868
상상인증권,001290,28,615,2,88,16.70,4046630,12241286,108337120,4046630,16.70,33.06,3.74,3.74,2332026781,3.50,3.50,2332026781
삼성중공업,010140,29,16130,2,460,2.94,4042594,13597788,880000000,4042594,2.94,29.73,0.46,0.46,64925921805,0.46,0.46,64925921805
미래에셋증권,006800,30,15290,2,1850,13.76,3685798,1155611,570316408,3685798,13.76,318.95,0.65,0.65,54756084820,0.63,0.63,54756084820
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1896 5 -53 -2.72 96425750 246978576 655200000 96425750 -2.72 39.04 14.72 14.72 183801944953 14.80 14.80 183801944953
3 신한제16호스팩 496070 2 3440 2 1440 72.00 65537832 0 5620000 65537832 72.00 0.00 1166.15 1166.15 209899834541 1085.72 1085.72 209899834541
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 98 5 -4 -3.92 22972258 10854469 1497000000 22972258 -3.92 211.64 1.53 1.53 2235548041 1.52 1.52 2235548041
5 에코플라스틱 038110 4 3275 2 445 15.72 19113600 681385 41169370 19113600 15.72 2805.11 46.43 46.43 62328214500 46.23 46.23 62328214500
6 MDS테크 086960 5 1384 5 -9 -0.65 14527893 98423752 92821788 14527893 -0.65 14.76 15.65 15.65 20413453494 15.89 15.89 20413453494
7 빛과전자 069540 6 1353 2 99 7.89 13238168 21704468 46121066 13238168 7.89 60.99 28.70 28.70 17995678262 28.84 28.84 17995678262
8 KODEX 코스닥150레버리지 233740 7 7120 2 115 1.64 11759107 30021390 264700000 11759107 1.64 39.17 4.44 4.44 83770463416 4.44 4.44 83770463416
9 KODEX 인버스 114800 8 4175 5 -60 -1.42 10924308 31410776 140900000 10924308 -1.42 34.78 7.75 7.75 45706712947 7.77 7.77 45706712947
10 KODEX 2차전지산업레버리지 462330 9 728 2 9 1.25 10569899 38658312 254200000 10569899 1.25 27.34 4.16 4.16 7539283678 4.07 4.07 7539283678
11 형지I&C 011080 10 1923 2 143 8.03 10547990 5729985 31541686 10547990 8.03 184.08 33.44 33.44 20235471915 33.36 33.36 20235471915
12 KODEX 레버리지 122630 11 17670 2 490 2.85 9703491 25028364 135850000 9703491 2.85 38.77 7.14 7.14 170530417627 7.10 7.10 170530417627
13 KODEX 코스닥150선물인버스 251340 12 3885 5 -35 -0.89 9403945 19567052 66400000 9403945 -0.89 48.06 14.16 14.16 36556569023 14.17 14.17 36556569023
14 두산에너빌리티 034020 13 42100 2 2300 5.78 7424758 23906372 640561146 7424758 5.78 31.06 1.16 1.16 306565036550 1.14 1.14 306565036550
15 이스트에이드 239340 14 2605 2 235 9.92 6723681 1667946 26979634 6723681 9.92 403.11 24.92 24.92 17861576559 25.41 25.41 17861576559
16 비큐AI 148780 15 1598 5 -25 -1.54 6404203 46448280 31445725 6404203 -1.54 13.79 20.37 20.37 10300625480 20.50 20.50 10300625480
17 오리엔트정공 065500 16 7770 2 790 11.32 6342917 2587787 31742912 6342917 11.32 245.11 19.98 19.98 47752787185 19.36 19.36 47752787185
18 광명전기 017040 17 2110 2 210 11.05 6327953 2297122 43337615 6327953 11.05 275.47 14.60 14.60 13489151368 14.75 14.75 13489151368
19 세림B&G 340440 18 1555 2 273 21.29 6156409 106683 28378364 6156409 21.29 5770.75 21.69 21.69 9607003389 21.77 21.77 9607003389
20 메디콕스 054180 19 245 5 -9 -3.54 5958302 18459852 82878283 5958302 -3.54 32.28 7.19 7.19 1495725029 7.37 7.37 1495725029
21 우리기술 032820 20 2305 2 90 4.06 5633326 17262008 164677432 5633326 4.06 32.63 3.42 3.42 12861482883 3.39 3.39 12861482883
22 오리엔트바이오 002630 21 1341 2 111 9.02 5298893 4410240 118583005 5298893 9.02 120.15 4.47 4.47 6884852789 4.33 4.33 6884852789
23 동양철관 008970 22 1475 2 11 0.75 5154884 32820048 159323019 5154884 0.75 15.71 3.24 3.24 7519780432 3.20 3.20 7519780432
24 삼성 레버리지 WTI원유 선물 ETN Q530031 23 1120 2 55 5.16 4748096 655899 404000000 4748096 5.16 723.91 1.18 1.18 5268323142 1.16 1.16 5268323142
25 삼성전자 005930 24 56000 2 100 0.18 4589805 17516284 5919637922 4589805 0.18 26.20 0.08 0.08 256940961350 0.08 0.08 256940961350
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 83 5 -3 -3.49 4377529 2479201 633000000 4377529 -3.49 176.57 0.69 0.69 360338585 0.69 0.69 360338585
27 티씨머티리얼즈 125020 26 6940 2 170 2.51 4305983 16806116 34227815 4305983 2.51 25.62 12.58 12.58 30050628135 12.65 12.65 30050628135
28 진영 285800 27 2565 2 360 16.33 4121585 88142 17477270 4121585 16.33 4676.07 23.58 23.58 10812129868 24.12 24.12 10812129868
29 상상인증권 001290 28 615 2 88 16.70 4046630 12241286 108337120 4046630 16.70 33.06 3.74 3.74 2332026781 3.50 3.50 2332026781
30 삼성중공업 010140 29 16130 2 460 2.94 4042594 13597788 880000000 4042594 2.94 29.73 0.46 0.46 64925921805 0.46 0.46 64925921805
31 미래에셋증권 006800 30 15290 2 1850 13.76 3685798 1155611 570316408 3685798 13.76 318.95 0.65 0.65 54756084820 0.63 0.63 54756084820

31
top30/20250529/top30-av-20250529-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1901,5,-48,-2.46,104137168,246978576,655200000,104137168,-2.46,42.16,15.89,15.89,198465985868,15.93,15.93,198465985868
신한제16호스팩,496070,2,3400,2,1400,70.00,67501369,0,5620000,67501369,70.00,0.00,1201.09,1201.09,216507426168,1133.07,1133.07,216507426168
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,98,5,-4,-3.92,23005380,10854469,1497000000,23005380,-3.92,211.94,1.54,1.54,2238768997,1.53,1.53,2238768997
에코플라스틱,038110,4,3290,2,460,16.25,22033927,681385,41169370,22033927,16.25,3233.70,53.52,53.52,72057349536,53.20,53.20,72057349536
MDS테크,086960,5,1375,5,-18,-1.29,14955966,98423752,92821788,14955966,-1.29,15.20,16.11,16.11,21004251209,16.46,16.46,21004251209
빛과전자,069540,6,1340,2,86,6.86,13488631,21704468,46121066,13488631,6.86,62.15,29.25,29.25,18334359738,29.67,29.67,18334359738
KODEX 코스닥150레버리지,233740,7,7120,2,115,1.64,12094630,30021390,264700000,12094630,1.64,40.29,4.57,4.57,86157314971,4.57,4.57,86157314971
KODEX 인버스,114800,8,4180,5,-55,-1.30,11848544,31410776,140900000,11848544,-1.30,37.72,8.41,8.41,49568510578,8.42,8.42,49568510578
KODEX 2차전지산업레버리지,462330,9,735,2,16,2.23,11677178,38658312,254200000,11677178,2.23,30.21,4.59,4.59,8348292696,4.47,4.47,8348292696
형지I&C,011080,10,1896,2,116,6.52,10946816,5729985,31541686,10946816,6.52,191.04,34.71,34.71,20996106448,35.11,35.11,20996106448
KODEX 레버리지,122630,11,17625,2,445,2.59,10456702,25028364,135850000,10456702,2.59,41.78,7.70,7.70,183792649711,7.68,7.68,183792649711
KODEX 코스닥150선물인버스,251340,12,3885,5,-35,-0.89,9685902,19567052,66400000,9685902,-0.89,49.50,14.59,14.59,37653369548,14.60,14.60,37653369548
두산에너빌리티,034020,13,41400,2,1600,4.02,7765258,23906372,640561146,7765258,4.02,32.48,1.21,1.21,320770007800,1.21,1.21,320770007800
상상인증권,001290,14,685,1,158,29.98,7081139,12241286,108337120,7081139,29.98,57.85,6.54,6.54,4324835705,5.83,5.83,4324835705
동양철관,008970,15,1467,2,3,0.20,6968195,32820048,159323019,6968195,0.20,21.23,4.37,4.37,10203307966,4.37,4.37,10203307966
이스트에이드,239340,16,2605,2,235,9.92,6828049,1667946,26979634,6828049,9.92,409.37,25.31,25.31,18133090159,25.80,25.80,18133090159
오리엔트정공,065500,17,7580,2,600,8.60,6776984,2587787,31742912,6776984,8.60,261.88,21.35,21.35,51081297650,21.23,21.23,51081297650
비큐AI,148780,18,1588,5,-35,-2.16,6633414,46448280,31445725,6633414,-2.16,14.28,21.09,21.09,10663666640,21.35,21.35,10663666640
광명전기,017040,19,2100,2,200,10.53,6463224,2297122,43337615,6463224,10.53,281.36,14.91,14.91,13773494848,15.13,15.13,13773494848
세림B&G,340440,20,1544,2,262,20.44,6270536,106683,28378364,6270536,20.44,5877.73,22.10,22.10,9783684269,22.33,22.33,9783684269
메디콕스,054180,21,244,5,-10,-3.94,6180285,18459852,82878283,6180285,-3.94,33.48,7.46,7.46,1549933883,7.66,7.66,1549933883
우리기술,032820,22,2282,2,67,3.02,5926453,17262008,164677432,5926453,3.02,34.33,3.60,3.60,13533556752,3.60,3.60,13533556752
오리엔트바이오,002630,23,1312,2,82,6.67,5657217,4410240,118583005,5657217,6.67,128.27,4.77,4.77,7358458686,4.73,4.73,7358458686
삼성 레버리지 WTI원유 선물 ETN,Q530031,24,1118,2,53,4.98,4788839,655899,404000000,4788839,4.98,730.12,1.19,1.19,5313919488,1.18,1.18,5313919488
삼성전자,005930,25,56000,2,100,0.18,4750166,17516284,5919637922,4750166,0.18,27.12,0.08,0.08,265912843500,0.08,0.08,265912843500
티씨머티리얼즈,125020,26,6910,2,140,2.07,4427321,16806116,34227815,4427321,2.07,26.34,12.93,12.93,30889933755,13.06,13.06,30889933755
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,83,5,-3,-3.49,4412529,2479201,633000000,4412529,-3.49,177.98,0.70,0.70,363243585,0.69,0.69,363243585
삼성중공업,010140,28,16130,2,460,2.94,4272101,13597788,880000000,4272101,2.94,31.42,0.49,0.49,68623797970,0.48,0.48,68623797970
진영,285800,29,2570,2,365,16.55,4204367,88142,17477270,4204367,16.55,4769.99,24.06,24.06,11025331783,24.55,24.55,11025331783
미래에셋증권,006800,30,15350,2,1910,14.21,4014395,1155611,570316408,4014395,14.21,347.38,0.70,0.70,59741643220,0.68,0.68,59741643220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1901 5 -48 -2.46 104137168 246978576 655200000 104137168 -2.46 42.16 15.89 15.89 198465985868 15.93 15.93 198465985868
3 신한제16호스팩 496070 2 3400 2 1400 70.00 67501369 0 5620000 67501369 70.00 0.00 1201.09 1201.09 216507426168 1133.07 1133.07 216507426168
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 98 5 -4 -3.92 23005380 10854469 1497000000 23005380 -3.92 211.94 1.54 1.54 2238768997 1.53 1.53 2238768997
5 에코플라스틱 038110 4 3290 2 460 16.25 22033927 681385 41169370 22033927 16.25 3233.70 53.52 53.52 72057349536 53.20 53.20 72057349536
6 MDS테크 086960 5 1375 5 -18 -1.29 14955966 98423752 92821788 14955966 -1.29 15.20 16.11 16.11 21004251209 16.46 16.46 21004251209
7 빛과전자 069540 6 1340 2 86 6.86 13488631 21704468 46121066 13488631 6.86 62.15 29.25 29.25 18334359738 29.67 29.67 18334359738
8 KODEX 코스닥150레버리지 233740 7 7120 2 115 1.64 12094630 30021390 264700000 12094630 1.64 40.29 4.57 4.57 86157314971 4.57 4.57 86157314971
9 KODEX 인버스 114800 8 4180 5 -55 -1.30 11848544 31410776 140900000 11848544 -1.30 37.72 8.41 8.41 49568510578 8.42 8.42 49568510578
10 KODEX 2차전지산업레버리지 462330 9 735 2 16 2.23 11677178 38658312 254200000 11677178 2.23 30.21 4.59 4.59 8348292696 4.47 4.47 8348292696
11 형지I&C 011080 10 1896 2 116 6.52 10946816 5729985 31541686 10946816 6.52 191.04 34.71 34.71 20996106448 35.11 35.11 20996106448
12 KODEX 레버리지 122630 11 17625 2 445 2.59 10456702 25028364 135850000 10456702 2.59 41.78 7.70 7.70 183792649711 7.68 7.68 183792649711
13 KODEX 코스닥150선물인버스 251340 12 3885 5 -35 -0.89 9685902 19567052 66400000 9685902 -0.89 49.50 14.59 14.59 37653369548 14.60 14.60 37653369548
14 두산에너빌리티 034020 13 41400 2 1600 4.02 7765258 23906372 640561146 7765258 4.02 32.48 1.21 1.21 320770007800 1.21 1.21 320770007800
15 상상인증권 001290 14 685 1 158 29.98 7081139 12241286 108337120 7081139 29.98 57.85 6.54 6.54 4324835705 5.83 5.83 4324835705
16 동양철관 008970 15 1467 2 3 0.20 6968195 32820048 159323019 6968195 0.20 21.23 4.37 4.37 10203307966 4.37 4.37 10203307966
17 이스트에이드 239340 16 2605 2 235 9.92 6828049 1667946 26979634 6828049 9.92 409.37 25.31 25.31 18133090159 25.80 25.80 18133090159
18 오리엔트정공 065500 17 7580 2 600 8.60 6776984 2587787 31742912 6776984 8.60 261.88 21.35 21.35 51081297650 21.23 21.23 51081297650
19 비큐AI 148780 18 1588 5 -35 -2.16 6633414 46448280 31445725 6633414 -2.16 14.28 21.09 21.09 10663666640 21.35 21.35 10663666640
20 광명전기 017040 19 2100 2 200 10.53 6463224 2297122 43337615 6463224 10.53 281.36 14.91 14.91 13773494848 15.13 15.13 13773494848
21 세림B&G 340440 20 1544 2 262 20.44 6270536 106683 28378364 6270536 20.44 5877.73 22.10 22.10 9783684269 22.33 22.33 9783684269
22 메디콕스 054180 21 244 5 -10 -3.94 6180285 18459852 82878283 6180285 -3.94 33.48 7.46 7.46 1549933883 7.66 7.66 1549933883
23 우리기술 032820 22 2282 2 67 3.02 5926453 17262008 164677432 5926453 3.02 34.33 3.60 3.60 13533556752 3.60 3.60 13533556752
24 오리엔트바이오 002630 23 1312 2 82 6.67 5657217 4410240 118583005 5657217 6.67 128.27 4.77 4.77 7358458686 4.73 4.73 7358458686
25 삼성 레버리지 WTI원유 선물 ETN Q530031 24 1118 2 53 4.98 4788839 655899 404000000 4788839 4.98 730.12 1.19 1.19 5313919488 1.18 1.18 5313919488
26 삼성전자 005930 25 56000 2 100 0.18 4750166 17516284 5919637922 4750166 0.18 27.12 0.08 0.08 265912843500 0.08 0.08 265912843500
27 티씨머티리얼즈 125020 26 6910 2 140 2.07 4427321 16806116 34227815 4427321 2.07 26.34 12.93 12.93 30889933755 13.06 13.06 30889933755
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 83 5 -3 -3.49 4412529 2479201 633000000 4412529 -3.49 177.98 0.70 0.70 363243585 0.69 0.69 363243585
29 삼성중공업 010140 28 16130 2 460 2.94 4272101 13597788 880000000 4272101 2.94 31.42 0.49 0.49 68623797970 0.48 0.48 68623797970
30 진영 285800 29 2570 2 365 16.55 4204367 88142 17477270 4204367 16.55 4769.99 24.06 24.06 11025331783 24.55 24.55 11025331783
31 미래에셋증권 006800 30 15350 2 1910 14.21 4014395 1155611 570316408 4014395 14.21 347.38 0.70 0.70 59741643220 0.68 0.68 59741643220

31
top30/20250529/top30-av-20250529-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1905,5,-44,-2.26,108809239,246978576,655200000,108809239,-2.26,44.06,16.61,16.61,207359748274,16.61,16.61,207359748274
신한제16호스팩,496070,2,3325,2,1325,66.25,68902571,0,5620000,68902571,66.25,0.00,1226.02,1226.02,221164522505,1183.55,1183.55,221164522505
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,23260404,10854469,1497000000,23260404,-4.90,214.29,1.55,1.55,2263511325,1.56,1.56,2263511325
에코플라스틱,038110,4,3245,2,415,14.66,22907523,681385,41169370,22907523,14.66,3361.91,55.64,55.64,74899526341,56.06,56.06,74899526341
MDS테크,086960,5,1373,5,-20,-1.44,15293622,98423752,92821788,15293622,-1.44,15.54,16.48,16.48,21468343011,16.85,16.85,21468343011
SK증권,001510,6,571,2,39,7.33,13749213,3402070,472590171,13749213,7.33,404.14,2.91,2.91,7929528912,2.94,2.94,7929528912
빛과전자,069540,7,1346,2,92,7.34,13678680,21704468,46121066,13678680,7.34,63.02,29.66,29.66,18588311098,29.94,29.94,18588311098
KODEX 코스닥150레버리지,233740,8,7100,2,95,1.36,12828088,30021390,264700000,12828088,1.36,42.73,4.85,4.85,91362074437,4.86,4.86,91362074437
KODEX 2차전지산업레버리지,462330,9,737,2,18,2.50,12171825,38658312,254200000,12171825,2.50,31.49,4.79,4.79,8711523034,4.65,4.65,8711523034
KODEX 인버스,114800,10,4185,5,-50,-1.18,11964302,31410776,140900000,11964302,-1.18,38.09,8.49,8.49,50052404832,8.49,8.49,50052404832
형지I&C,011080,11,1892,2,112,6.29,11214511,5729985,31541686,11214511,6.29,195.72,35.55,35.55,21502600456,36.03,36.03,21502600456
KODEX 레버리지,122630,12,17590,2,410,2.39,10777986,25028364,135850000,10777986,2.39,43.06,7.93,7.93,189447075157,7.93,7.93,189447075157
KODEX 코스닥150선물인버스,251340,13,3895,5,-25,-0.64,10313278,19567052,66400000,10313278,-0.64,52.71,15.53,15.53,40096617793,15.50,15.50,40096617793
상상인증권,001290,14,685,1,158,29.98,8598555,12241286,108337120,8598555,29.98,70.24,7.94,7.94,5364265665,7.23,7.23,5364265665
두산에너빌리티,034020,15,41400,2,1600,4.02,8536433,23906372,640561146,8536433,4.02,35.71,1.33,1.33,352601469600,1.33,1.33,352601469600
동양철관,008970,16,1476,2,12,0.82,7675590,32820048,159323019,7675590,0.82,23.39,4.82,4.82,11248717170,4.78,4.78,11248717170
이스트에이드,239340,17,2635,2,265,11.18,7192487,1667946,26979634,7192487,11.18,431.22,26.66,26.66,19092299166,26.86,26.86,19092299166
오리엔트정공,065500,18,7580,2,600,8.60,7063881,2587787,31742912,7063881,8.60,272.97,22.25,22.25,53251505290,22.13,22.13,53251505290
비큐AI,148780,19,1562,5,-61,-3.76,6840367,46448280,31445725,6840367,-3.76,14.73,21.75,21.75,10989146762,22.37,22.37,10989146762
광명전기,017040,20,2085,2,185,9.74,6651531,2297122,43337615,6651531,9.74,289.56,15.35,15.35,14165731457,15.68,15.68,14165731457
메디콕스,054180,21,245,5,-9,-3.54,6512128,18459852,82878283,6512128,-3.54,35.28,7.86,7.86,1630930038,8.03,8.03,1630930038
세림B&G,340440,22,1543,2,261,20.36,6319144,106683,28378364,6319144,20.36,5923.29,22.27,22.27,9858755439,22.51,22.51,9858755439
우리기술,032820,23,2285,2,70,3.16,6271731,17262008,164677432,6271731,3.16,36.33,3.81,3.81,14318846247,3.81,3.81,14318846247
오리엔트바이오,002630,24,1310,2,80,6.50,5851882,4410240,118583005,5851882,6.50,132.69,4.93,4.93,7613547326,4.90,4.90,7613547326
삼성전자,005930,25,55800,5,-100,-0.18,4999624,17516284,5919637922,4999624,-0.18,28.54,0.08,0.08,279856021550,0.08,0.08,279856021550
플레이그램,009810,26,390,2,88,29.14,4839328,649549,151887500,4839328,29.14,745.03,3.19,3.19,1745195890,2.95,2.95,1745195890
삼성 레버리지 WTI원유 선물 ETN,Q530031,27,1119,2,54,5.07,4827567,655899,404000000,4827567,5.07,736.02,1.19,1.19,5357230403,1.19,1.19,5357230403
티씨머티리얼즈,125020,28,6780,2,10,0.15,4667057,16806116,34227815,4667057,0.15,27.77,13.64,13.64,32523461780,14.01,14.01,32523461780
삼성중공업,010140,29,16040,2,370,2.36,4454330,13597788,880000000,4454330,2.36,32.76,0.51,0.51,71555044140,0.51,0.51,71555044140
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,83,5,-3,-3.49,4416029,2479201,633000000,4416029,-3.49,178.12,0.70,0.70,363534085,0.69,0.69,363534085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1905 5 -44 -2.26 108809239 246978576 655200000 108809239 -2.26 44.06 16.61 16.61 207359748274 16.61 16.61 207359748274
3 신한제16호스팩 496070 2 3325 2 1325 66.25 68902571 0 5620000 68902571 66.25 0.00 1226.02 1226.02 221164522505 1183.55 1183.55 221164522505
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 23260404 10854469 1497000000 23260404 -4.90 214.29 1.55 1.55 2263511325 1.56 1.56 2263511325
5 에코플라스틱 038110 4 3245 2 415 14.66 22907523 681385 41169370 22907523 14.66 3361.91 55.64 55.64 74899526341 56.06 56.06 74899526341
6 MDS테크 086960 5 1373 5 -20 -1.44 15293622 98423752 92821788 15293622 -1.44 15.54 16.48 16.48 21468343011 16.85 16.85 21468343011
7 SK증권 001510 6 571 2 39 7.33 13749213 3402070 472590171 13749213 7.33 404.14 2.91 2.91 7929528912 2.94 2.94 7929528912
8 빛과전자 069540 7 1346 2 92 7.34 13678680 21704468 46121066 13678680 7.34 63.02 29.66 29.66 18588311098 29.94 29.94 18588311098
9 KODEX 코스닥150레버리지 233740 8 7100 2 95 1.36 12828088 30021390 264700000 12828088 1.36 42.73 4.85 4.85 91362074437 4.86 4.86 91362074437
10 KODEX 2차전지산업레버리지 462330 9 737 2 18 2.50 12171825 38658312 254200000 12171825 2.50 31.49 4.79 4.79 8711523034 4.65 4.65 8711523034
11 KODEX 인버스 114800 10 4185 5 -50 -1.18 11964302 31410776 140900000 11964302 -1.18 38.09 8.49 8.49 50052404832 8.49 8.49 50052404832
12 형지I&C 011080 11 1892 2 112 6.29 11214511 5729985 31541686 11214511 6.29 195.72 35.55 35.55 21502600456 36.03 36.03 21502600456
13 KODEX 레버리지 122630 12 17590 2 410 2.39 10777986 25028364 135850000 10777986 2.39 43.06 7.93 7.93 189447075157 7.93 7.93 189447075157
14 KODEX 코스닥150선물인버스 251340 13 3895 5 -25 -0.64 10313278 19567052 66400000 10313278 -0.64 52.71 15.53 15.53 40096617793 15.50 15.50 40096617793
15 상상인증권 001290 14 685 1 158 29.98 8598555 12241286 108337120 8598555 29.98 70.24 7.94 7.94 5364265665 7.23 7.23 5364265665
16 두산에너빌리티 034020 15 41400 2 1600 4.02 8536433 23906372 640561146 8536433 4.02 35.71 1.33 1.33 352601469600 1.33 1.33 352601469600
17 동양철관 008970 16 1476 2 12 0.82 7675590 32820048 159323019 7675590 0.82 23.39 4.82 4.82 11248717170 4.78 4.78 11248717170
18 이스트에이드 239340 17 2635 2 265 11.18 7192487 1667946 26979634 7192487 11.18 431.22 26.66 26.66 19092299166 26.86 26.86 19092299166
19 오리엔트정공 065500 18 7580 2 600 8.60 7063881 2587787 31742912 7063881 8.60 272.97 22.25 22.25 53251505290 22.13 22.13 53251505290
20 비큐AI 148780 19 1562 5 -61 -3.76 6840367 46448280 31445725 6840367 -3.76 14.73 21.75 21.75 10989146762 22.37 22.37 10989146762
21 광명전기 017040 20 2085 2 185 9.74 6651531 2297122 43337615 6651531 9.74 289.56 15.35 15.35 14165731457 15.68 15.68 14165731457
22 메디콕스 054180 21 245 5 -9 -3.54 6512128 18459852 82878283 6512128 -3.54 35.28 7.86 7.86 1630930038 8.03 8.03 1630930038
23 세림B&G 340440 22 1543 2 261 20.36 6319144 106683 28378364 6319144 20.36 5923.29 22.27 22.27 9858755439 22.51 22.51 9858755439
24 우리기술 032820 23 2285 2 70 3.16 6271731 17262008 164677432 6271731 3.16 36.33 3.81 3.81 14318846247 3.81 3.81 14318846247
25 오리엔트바이오 002630 24 1310 2 80 6.50 5851882 4410240 118583005 5851882 6.50 132.69 4.93 4.93 7613547326 4.90 4.90 7613547326
26 삼성전자 005930 25 55800 5 -100 -0.18 4999624 17516284 5919637922 4999624 -0.18 28.54 0.08 0.08 279856021550 0.08 0.08 279856021550
27 플레이그램 009810 26 390 2 88 29.14 4839328 649549 151887500 4839328 29.14 745.03 3.19 3.19 1745195890 2.95 2.95 1745195890
28 삼성 레버리지 WTI원유 선물 ETN Q530031 27 1119 2 54 5.07 4827567 655899 404000000 4827567 5.07 736.02 1.19 1.19 5357230403 1.19 1.19 5357230403
29 티씨머티리얼즈 125020 28 6780 2 10 0.15 4667057 16806116 34227815 4667057 0.15 27.77 13.64 13.64 32523461780 14.01 14.01 32523461780
30 삼성중공업 010140 29 16040 2 370 2.36 4454330 13597788 880000000 4454330 2.36 32.76 0.51 0.51 71555044140 0.51 0.51 71555044140
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 83 5 -3 -3.49 4416029 2479201 633000000 4416029 -3.49 178.12 0.70 0.70 363534085 0.69 0.69 363534085

31
top30/20250529/top30-av-20250529-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1903,5,-46,-2.36,113234276,246978576,655200000,113234276,-2.36,45.85,17.28,17.28,215778191996,17.31,17.31,215778191996
신한제16호스팩,496070,2,3185,2,1185,59.25,70509861,0,5620000,70509861,59.25,0.00,1254.62,1254.62,226367393870,1264.64,1264.64,226367393870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,25909210,10854469,1497000000,25909210,-4.90,238.70,1.73,1.73,2520445507,1.74,1.74,2520445507
에코플라스틱,038110,4,3225,2,395,13.96,23414755,681385,41169370,23414755,13.96,3436.35,56.87,56.87,76533565622,57.64,57.64,76533565622
MDS테크,086960,5,1372,5,-21,-1.51,15730915,98423752,92821788,15730915,-1.51,15.98,16.95,16.95,22067842548,17.33,17.33,22067842548
SK증권,001510,6,564,2,32,6.02,15124529,3402070,472590171,15124529,6.02,444.57,3.20,3.20,8708831705,3.27,3.27,8708831705
빛과전자,069540,7,1315,2,61,4.86,14098726,21704468,46121066,14098726,4.86,64.96,30.57,30.57,19149778750,31.57,31.57,19149778750
KODEX 2차전지산업레버리지,462330,8,740,2,21,2.92,13151560,38658312,254200000,13151560,2.92,34.02,5.17,5.17,9432789842,5.01,5.01,9432789842
KODEX 코스닥150레버리지,233740,9,7090,2,85,1.21,13090741,30021390,264700000,13090741,1.21,43.60,4.95,4.95,93226937486,4.97,4.97,93226937486
KODEX 인버스,114800,10,4182,5,-53,-1.25,12268580,31410776,140900000,12268580,-1.25,39.06,8.71,8.71,51324264736,8.71,8.71,51324264736
형지I&C,011080,11,1881,2,101,5.67,11447833,5729985,31541686,11447833,5.67,199.79,36.29,36.29,21942885146,36.98,36.98,21942885146
KODEX 레버리지,122630,12,17610,2,430,2.50,11234927,25028364,135850000,11234927,2.50,44.89,8.27,8.27,197490337578,8.26,8.26,197490337578
KODEX 코스닥150선물인버스,251340,13,3895,5,-25,-0.64,11014247,19567052,66400000,11014247,-0.64,56.29,16.59,16.59,42826860628,16.56,16.56,42826860628
상상인증권,001290,14,651,2,124,23.53,10789615,12241286,108337120,10789615,23.53,88.14,9.96,9.96,6847393098,9.71,9.71,6847393098
두산에너빌리티,034020,15,41000,2,1200,3.02,8981346,23906372,640561146,8981346,3.02,37.57,1.40,1.40,370900128175,1.41,1.41,370900128175
동양철관,008970,16,1469,2,5,0.34,8057284,32820048,159323019,8057284,0.34,24.55,5.06,5.06,11810758504,5.05,5.05,11810758504
플레이그램,009810,17,344,2,42,13.91,7870402,649549,151887500,7870402,13.91,1211.67,5.18,5.18,2878247325,5.51,5.51,2878247325
플루토스,019570,18,387,2,40,11.53,7497781,46727664,65310042,7497781,11.53,16.05,11.48,11.48,2714012718,10.74,10.74,2714012718
이스트에이드,239340,19,2580,2,210,8.86,7349097,1667946,26979634,7349097,8.86,440.61,27.24,27.24,19499211403,28.01,28.01,19499211403
오리엔트정공,065500,20,7540,2,560,8.02,7226110,2587787,31742912,7226110,8.02,279.24,22.76,22.76,54474303930,22.76,22.76,54474303930
비큐AI,148780,21,1566,5,-57,-3.51,6985169,46448280,31445725,6985169,-3.51,15.04,22.21,22.21,11216173112,22.78,22.78,11216173112
메디콕스,054180,22,243,5,-11,-4.33,6840843,18459852,82878283,6840843,-4.33,37.06,8.25,8.25,1711281693,8.50,8.50,1711281693
광명전기,017040,23,2070,2,170,8.95,6793525,2297122,43337615,6793525,8.95,295.74,15.68,15.68,14459201720,16.12,16.12,14459201720
우리기술,032820,24,2260,2,45,2.03,6457705,17262008,164677432,6457705,2.03,37.41,3.92,3.92,14740406252,3.96,3.96,14740406252
세림B&G,340440,25,1534,2,252,19.66,6385706,106683,28378364,6385706,19.66,5985.68,22.50,22.50,9961178321,22.88,22.88,9961178321
오리엔트바이오,002630,26,1304,2,74,6.02,6083622,4410240,118583005,6083622,6.02,137.94,5.13,5.13,7915720706,5.12,5.12,7915720706
삼성전자,005930,27,56000,2,100,0.18,5261958,17516284,5919637922,5261958,0.18,30.04,0.09,0.09,294523368950,0.09,0.09,294523368950
삼성 레버리지 WTI원유 선물 ETN,Q530031,28,1119,2,54,5.07,4846572,655899,404000000,4846572,5.07,738.92,1.20,1.20,5378509799,1.19,1.19,5378509799
티씨머티리얼즈,125020,29,6790,2,20,0.30,4827881,16806116,34227815,4827881,0.30,28.73,14.11,14.11,33612141375,14.46,14.46,33612141375
미래에셋증권,006800,30,15415,2,1975,14.69,4628935,1155611,570316408,4628935,14.69,400.56,0.81,0.81,69212038720,0.79,0.79,69212038720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1903 5 -46 -2.36 113234276 246978576 655200000 113234276 -2.36 45.85 17.28 17.28 215778191996 17.31 17.31 215778191996
3 신한제16호스팩 496070 2 3185 2 1185 59.25 70509861 0 5620000 70509861 59.25 0.00 1254.62 1254.62 226367393870 1264.64 1264.64 226367393870
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 25909210 10854469 1497000000 25909210 -4.90 238.70 1.73 1.73 2520445507 1.74 1.74 2520445507
5 에코플라스틱 038110 4 3225 2 395 13.96 23414755 681385 41169370 23414755 13.96 3436.35 56.87 56.87 76533565622 57.64 57.64 76533565622
6 MDS테크 086960 5 1372 5 -21 -1.51 15730915 98423752 92821788 15730915 -1.51 15.98 16.95 16.95 22067842548 17.33 17.33 22067842548
7 SK증권 001510 6 564 2 32 6.02 15124529 3402070 472590171 15124529 6.02 444.57 3.20 3.20 8708831705 3.27 3.27 8708831705
8 빛과전자 069540 7 1315 2 61 4.86 14098726 21704468 46121066 14098726 4.86 64.96 30.57 30.57 19149778750 31.57 31.57 19149778750
9 KODEX 2차전지산업레버리지 462330 8 740 2 21 2.92 13151560 38658312 254200000 13151560 2.92 34.02 5.17 5.17 9432789842 5.01 5.01 9432789842
10 KODEX 코스닥150레버리지 233740 9 7090 2 85 1.21 13090741 30021390 264700000 13090741 1.21 43.60 4.95 4.95 93226937486 4.97 4.97 93226937486
11 KODEX 인버스 114800 10 4182 5 -53 -1.25 12268580 31410776 140900000 12268580 -1.25 39.06 8.71 8.71 51324264736 8.71 8.71 51324264736
12 형지I&C 011080 11 1881 2 101 5.67 11447833 5729985 31541686 11447833 5.67 199.79 36.29 36.29 21942885146 36.98 36.98 21942885146
13 KODEX 레버리지 122630 12 17610 2 430 2.50 11234927 25028364 135850000 11234927 2.50 44.89 8.27 8.27 197490337578 8.26 8.26 197490337578
14 KODEX 코스닥150선물인버스 251340 13 3895 5 -25 -0.64 11014247 19567052 66400000 11014247 -0.64 56.29 16.59 16.59 42826860628 16.56 16.56 42826860628
15 상상인증권 001290 14 651 2 124 23.53 10789615 12241286 108337120 10789615 23.53 88.14 9.96 9.96 6847393098 9.71 9.71 6847393098
16 두산에너빌리티 034020 15 41000 2 1200 3.02 8981346 23906372 640561146 8981346 3.02 37.57 1.40 1.40 370900128175 1.41 1.41 370900128175
17 동양철관 008970 16 1469 2 5 0.34 8057284 32820048 159323019 8057284 0.34 24.55 5.06 5.06 11810758504 5.05 5.05 11810758504
18 플레이그램 009810 17 344 2 42 13.91 7870402 649549 151887500 7870402 13.91 1211.67 5.18 5.18 2878247325 5.51 5.51 2878247325
19 플루토스 019570 18 387 2 40 11.53 7497781 46727664 65310042 7497781 11.53 16.05 11.48 11.48 2714012718 10.74 10.74 2714012718
20 이스트에이드 239340 19 2580 2 210 8.86 7349097 1667946 26979634 7349097 8.86 440.61 27.24 27.24 19499211403 28.01 28.01 19499211403
21 오리엔트정공 065500 20 7540 2 560 8.02 7226110 2587787 31742912 7226110 8.02 279.24 22.76 22.76 54474303930 22.76 22.76 54474303930
22 비큐AI 148780 21 1566 5 -57 -3.51 6985169 46448280 31445725 6985169 -3.51 15.04 22.21 22.21 11216173112 22.78 22.78 11216173112
23 메디콕스 054180 22 243 5 -11 -4.33 6840843 18459852 82878283 6840843 -4.33 37.06 8.25 8.25 1711281693 8.50 8.50 1711281693
24 광명전기 017040 23 2070 2 170 8.95 6793525 2297122 43337615 6793525 8.95 295.74 15.68 15.68 14459201720 16.12 16.12 14459201720
25 우리기술 032820 24 2260 2 45 2.03 6457705 17262008 164677432 6457705 2.03 37.41 3.92 3.92 14740406252 3.96 3.96 14740406252
26 세림B&G 340440 25 1534 2 252 19.66 6385706 106683 28378364 6385706 19.66 5985.68 22.50 22.50 9961178321 22.88 22.88 9961178321
27 오리엔트바이오 002630 26 1304 2 74 6.02 6083622 4410240 118583005 6083622 6.02 137.94 5.13 5.13 7915720706 5.12 5.12 7915720706
28 삼성전자 005930 27 56000 2 100 0.18 5261958 17516284 5919637922 5261958 0.18 30.04 0.09 0.09 294523368950 0.09 0.09 294523368950
29 삼성 레버리지 WTI원유 선물 ETN Q530031 28 1119 2 54 5.07 4846572 655899 404000000 4846572 5.07 738.92 1.20 1.20 5378509799 1.19 1.19 5378509799
30 티씨머티리얼즈 125020 29 6790 2 20 0.30 4827881 16806116 34227815 4827881 0.30 28.73 14.11 14.11 33612141375 14.46 14.46 33612141375
31 미래에셋증권 006800 30 15415 2 1975 14.69 4628935 1155611 570316408 4628935 14.69 400.56 0.81 0.81 69212038720 0.79 0.79 69212038720

31
top30/20250529/top30-av-20250529-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1894,5,-55,-2.82,118948990,246978576,655200000,118948990,-2.82,48.16,18.15,18.15,226611766636,18.26,18.26,226611766636
신한제16호스팩,496070,2,3280,2,1280,64.00,72560928,0,5620000,72560928,64.00,0.00,1291.12,1291.12,232884639410,1263.37,1263.37,232884639410
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,27504208,10854469,1497000000,27504208,-4.90,253.39,1.84,1.84,2675160313,1.84,1.84,2675160313
에코플라스틱,038110,4,3235,2,405,14.31,23650181,681385,41169370,23650181,14.31,3470.90,57.45,57.45,77291880609,58.03,58.03,77291880609
SK증권,001510,5,560,2,28,5.26,16245191,3402070,472590171,16245191,5.26,477.51,3.44,3.44,9335627844,3.53,3.53,9335627844
MDS테크,086960,6,1363,5,-30,-2.15,16156336,98423752,92821788,16156336,-2.15,16.42,17.41,17.41,22649154450,17.90,17.90,22649154450
KODEX 2차전지산업레버리지,462330,7,748,2,29,4.03,15267439,38658312,254200000,15267439,4.03,39.49,6.01,6.01,11013055966,5.79,5.79,11013055966
빛과전자,069540,8,1334,2,80,6.38,14284098,21704468,46121066,14284098,6.38,65.81,30.97,30.97,19395680916,31.52,31.52,19395680916
상상인증권,001290,9,657,2,130,24.67,13456775,12241286,108337120,13456775,24.67,109.93,12.42,12.42,8636663492,12.13,12.13,8636663492
KODEX 코스닥150레버리지,233740,10,7105,2,100,1.43,13410931,30021390,264700000,13410931,1.43,44.67,5.07,5.07,95503031786,5.08,5.08,95503031786
KODEX 인버스,114800,11,4175,5,-60,-1.42,12628906,31410776,140900000,12628906,-1.42,40.21,8.96,8.96,52828541089,8.98,8.98,52828541089
플루토스,019570,12,384,2,37,10.66,12386541,46727664,65310042,12386541,10.66,26.51,18.97,18.97,4642889099,18.51,18.51,4642889099
KODEX 레버리지,122630,13,17685,2,505,2.94,11999020,25028364,135850000,11999020,2.94,47.94,8.83,8.83,210981806247,8.78,8.78,210981806247
형지I&C,011080,14,1878,2,98,5.51,11608981,5729985,31541686,11608981,5.51,202.60,36.81,36.81,22245749483,37.55,37.55,22245749483
KODEX 코스닥150선물인버스,251340,15,3890,5,-30,-0.77,11171142,19567052,66400000,11171142,-0.77,57.09,16.82,16.82,43437206455,16.82,16.82,43437206455
플레이그램,009810,16,368,2,66,21.85,9941715,649549,151887500,9941715,21.85,1530.56,6.55,6.55,3623236684,6.48,6.48,3623236684
두산에너빌리티,034020,17,41400,2,1600,4.02,9233559,23906372,640561146,9233559,4.02,38.62,1.44,1.44,381289055075,1.44,1.44,381289055075
동양철관,008970,18,1463,5,-1,-0.07,8346868,32820048,159323019,8346868,-0.07,25.43,5.24,5.24,12235745088,5.25,5.25,12235745088
메디콕스,054180,19,240,5,-14,-5.51,7800585,18459852,82878283,7800585,-5.51,42.26,9.41,9.41,1942561324,9.77,9.77,1942561324
이스트에이드,239340,20,2565,2,195,8.23,7484182,1667946,26979634,7484182,8.23,448.71,27.74,27.74,19846900543,28.68,28.68,19846900543
오리엔트정공,065500,21,7510,2,530,7.59,7309989,2587787,31742912,7309989,7.59,282.48,23.03,23.03,55105570685,23.12,23.12,55105570685
비큐AI,148780,22,1564,5,-59,-3.64,7089288,46448280,31445725,7089288,-3.64,15.26,22.54,22.54,11378940653,23.14,23.14,11378940653
광명전기,017040,23,2065,2,165,8.68,6954652,2297122,43337615,6954652,8.68,302.76,16.05,16.05,14791705155,16.53,16.53,14791705155
우리기술,032820,24,2265,2,50,2.26,6612286,17262008,164677432,6612286,2.26,38.31,4.02,4.02,15090002975,4.05,4.05,15090002975
세림B&G,340440,25,1503,2,221,17.24,6609073,106683,28378364,6609073,17.24,6195.06,23.29,23.29,10298857604,24.15,24.15,10298857604
오리엔트바이오,002630,26,1305,2,75,6.10,6213112,4410240,118583005,6213112,6.10,140.88,5.24,5.24,8084740264,5.22,5.22,8084740264
삼성전자,005930,27,56100,2,200,0.36,5513191,17516284,5919637922,5513191,0.36,31.47,0.09,0.09,308594121800,0.09,0.09,308594121800
삼성 레버리지 WTI원유 선물 ETN,Q530031,28,1122,2,57,5.35,5013379,655899,404000000,5013379,5.35,764.35,1.24,1.24,5565255296,1.23,1.23,5565255296
티씨머티리얼즈,125020,29,6870,2,100,1.48,4950798,16806116,34227815,4950798,1.48,29.46,14.46,14.46,34454412025,14.65,14.65,34454412025
미래에셋증권,006800,30,15610,2,2170,16.15,4845260,1155611,570316408,4845260,16.15,419.28,0.85,0.85,72569105320,0.82,0.82,72569105320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1894 5 -55 -2.82 118948990 246978576 655200000 118948990 -2.82 48.16 18.15 18.15 226611766636 18.26 18.26 226611766636
3 신한제16호스팩 496070 2 3280 2 1280 64.00 72560928 0 5620000 72560928 64.00 0.00 1291.12 1291.12 232884639410 1263.37 1263.37 232884639410
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 27504208 10854469 1497000000 27504208 -4.90 253.39 1.84 1.84 2675160313 1.84 1.84 2675160313
5 에코플라스틱 038110 4 3235 2 405 14.31 23650181 681385 41169370 23650181 14.31 3470.90 57.45 57.45 77291880609 58.03 58.03 77291880609
6 SK증권 001510 5 560 2 28 5.26 16245191 3402070 472590171 16245191 5.26 477.51 3.44 3.44 9335627844 3.53 3.53 9335627844
7 MDS테크 086960 6 1363 5 -30 -2.15 16156336 98423752 92821788 16156336 -2.15 16.42 17.41 17.41 22649154450 17.90 17.90 22649154450
8 KODEX 2차전지산업레버리지 462330 7 748 2 29 4.03 15267439 38658312 254200000 15267439 4.03 39.49 6.01 6.01 11013055966 5.79 5.79 11013055966
9 빛과전자 069540 8 1334 2 80 6.38 14284098 21704468 46121066 14284098 6.38 65.81 30.97 30.97 19395680916 31.52 31.52 19395680916
10 상상인증권 001290 9 657 2 130 24.67 13456775 12241286 108337120 13456775 24.67 109.93 12.42 12.42 8636663492 12.13 12.13 8636663492
11 KODEX 코스닥150레버리지 233740 10 7105 2 100 1.43 13410931 30021390 264700000 13410931 1.43 44.67 5.07 5.07 95503031786 5.08 5.08 95503031786
12 KODEX 인버스 114800 11 4175 5 -60 -1.42 12628906 31410776 140900000 12628906 -1.42 40.21 8.96 8.96 52828541089 8.98 8.98 52828541089
13 플루토스 019570 12 384 2 37 10.66 12386541 46727664 65310042 12386541 10.66 26.51 18.97 18.97 4642889099 18.51 18.51 4642889099
14 KODEX 레버리지 122630 13 17685 2 505 2.94 11999020 25028364 135850000 11999020 2.94 47.94 8.83 8.83 210981806247 8.78 8.78 210981806247
15 형지I&C 011080 14 1878 2 98 5.51 11608981 5729985 31541686 11608981 5.51 202.60 36.81 36.81 22245749483 37.55 37.55 22245749483
16 KODEX 코스닥150선물인버스 251340 15 3890 5 -30 -0.77 11171142 19567052 66400000 11171142 -0.77 57.09 16.82 16.82 43437206455 16.82 16.82 43437206455
17 플레이그램 009810 16 368 2 66 21.85 9941715 649549 151887500 9941715 21.85 1530.56 6.55 6.55 3623236684 6.48 6.48 3623236684
18 두산에너빌리티 034020 17 41400 2 1600 4.02 9233559 23906372 640561146 9233559 4.02 38.62 1.44 1.44 381289055075 1.44 1.44 381289055075
19 동양철관 008970 18 1463 5 -1 -0.07 8346868 32820048 159323019 8346868 -0.07 25.43 5.24 5.24 12235745088 5.25 5.25 12235745088
20 메디콕스 054180 19 240 5 -14 -5.51 7800585 18459852 82878283 7800585 -5.51 42.26 9.41 9.41 1942561324 9.77 9.77 1942561324
21 이스트에이드 239340 20 2565 2 195 8.23 7484182 1667946 26979634 7484182 8.23 448.71 27.74 27.74 19846900543 28.68 28.68 19846900543
22 오리엔트정공 065500 21 7510 2 530 7.59 7309989 2587787 31742912 7309989 7.59 282.48 23.03 23.03 55105570685 23.12 23.12 55105570685
23 비큐AI 148780 22 1564 5 -59 -3.64 7089288 46448280 31445725 7089288 -3.64 15.26 22.54 22.54 11378940653 23.14 23.14 11378940653
24 광명전기 017040 23 2065 2 165 8.68 6954652 2297122 43337615 6954652 8.68 302.76 16.05 16.05 14791705155 16.53 16.53 14791705155
25 우리기술 032820 24 2265 2 50 2.26 6612286 17262008 164677432 6612286 2.26 38.31 4.02 4.02 15090002975 4.05 4.05 15090002975
26 세림B&G 340440 25 1503 2 221 17.24 6609073 106683 28378364 6609073 17.24 6195.06 23.29 23.29 10298857604 24.15 24.15 10298857604
27 오리엔트바이오 002630 26 1305 2 75 6.10 6213112 4410240 118583005 6213112 6.10 140.88 5.24 5.24 8084740264 5.22 5.22 8084740264
28 삼성전자 005930 27 56100 2 200 0.36 5513191 17516284 5919637922 5513191 0.36 31.47 0.09 0.09 308594121800 0.09 0.09 308594121800
29 삼성 레버리지 WTI원유 선물 ETN Q530031 28 1122 2 57 5.35 5013379 655899 404000000 5013379 5.35 764.35 1.24 1.24 5565255296 1.23 1.23 5565255296
30 티씨머티리얼즈 125020 29 6870 2 100 1.48 4950798 16806116 34227815 4950798 1.48 29.46 14.46 14.46 34454412025 14.65 14.65 34454412025
31 미래에셋증권 006800 30 15610 2 2170 16.15 4845260 1155611 570316408 4845260 16.15 419.28 0.85 0.85 72569105320 0.82 0.82 72569105320

31
top30/20250529/top30-av-20250529-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1889,5,-60,-3.08,124468369,246978576,655200000,124468369,-3.08,50.40,19.00,19.00,237044684033,19.15,19.15,237044684033
신한제16호스팩,496070,2,3195,2,1195,59.75,73541549,0,5620000,73541549,59.75,0.00,1308.57,1308.57,236037185544,1314.54,1314.54,236037185544
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,28682234,10854469,1497000000,28682234,-5.88,264.24,1.92,1.92,2789398834,1.94,1.94,2789398834
에코플라스틱,038110,4,3230,2,400,14.13,23862327,681385,41169370,23862327,14.13,3502.03,57.96,57.96,77974773909,58.64,58.64,77974773909
SK증권,001510,5,565,2,33,6.20,16830015,3402070,472590171,16830015,6.20,494.70,3.56,3.56,9664689840,3.62,3.62,9664689840
KODEX 2차전지산업레버리지,462330,6,752,2,33,4.59,16774687,38658312,254200000,16774687,4.59,43.39,6.60,6.60,12144032525,6.35,6.35,12144032525
MDS테크,086960,7,1370,5,-23,-1.65,16334071,98423752,92821788,16334071,-1.65,16.60,17.60,17.60,22892184613,18.00,18.00,22892184613
플루토스,019570,8,373,2,26,7.49,14637588,46727664,65310042,14637588,7.49,31.33,22.41,22.41,5484838630,22.52,22.52,5484838630
상상인증권,001290,9,672,2,145,27.51,14468656,12241286,108337120,14468656,27.51,118.20,13.36,13.36,9307659330,12.78,12.78,9307659330
빛과전자,069540,10,1333,2,79,6.30,14430695,21704468,46121066,14430695,6.30,66.49,31.29,31.29,19590180137,31.86,31.86,19590180137
KODEX 코스닥150레버리지,233740,11,7120,2,115,1.64,13843436,30021390,264700000,13843436,1.64,46.11,5.23,5.23,98581346276,5.23,5.23,98581346276
KODEX 인버스,114800,12,4165,5,-70,-1.65,13265786,31410776,140900000,13265786,-1.65,42.23,9.42,9.42,55482841019,9.45,9.45,55482841019
KODEX 레버리지,122630,13,17730,2,550,3.20,12560589,25028364,135850000,12560589,3.20,50.19,9.25,9.25,220926471095,9.17,9.17,220926471095
형지I&C,011080,14,1891,2,111,6.24,11765986,5729985,31541686,11765986,6.24,205.34,37.30,37.30,22541703866,37.79,37.79,22541703866
KODEX 코스닥150선물인버스,251340,15,3885,5,-35,-0.89,11464624,19567052,66400000,11464624,-0.89,58.59,17.27,17.27,44578825399,17.28,17.28,44578825399
플레이그램,009810,16,376,2,74,24.50,11163725,649549,151887500,11163725,24.50,1718.69,7.35,7.35,4082585546,7.15,7.15,4082585546
메디콕스,054180,17,232,5,-22,-8.66,9778878,18459852,82878283,9778878,-8.66,52.97,11.80,11.80,2405208424,12.51,12.51,2405208424
두산에너빌리티,034020,18,41250,2,1450,3.64,9394398,23906372,640561146,9394398,3.64,39.30,1.47,1.47,387929297775,1.47,1.47,387929297775
동양철관,008970,19,1466,2,2,0.14,8494342,32820048,159323019,8494342,0.14,25.88,5.33,5.33,12451744597,5.33,5.33,12451744597
이스트에이드,239340,20,2580,2,210,8.86,7550137,1667946,26979634,7550137,8.86,452.66,27.98,27.98,20016783012,28.76,28.76,20016783012
오리엔트정공,065500,21,7500,2,520,7.45,7409937,2587787,31742912,7409937,7.45,286.34,23.34,23.34,55858022690,23.46,23.46,55858022690
비큐AI,148780,22,1558,5,-65,-4.00,7216405,46448280,31445725,7216405,-4.00,15.54,22.95,22.95,11577477781,23.63,23.63,11577477781
광명전기,017040,23,2085,2,185,9.74,7033150,2297122,43337615,7033150,9.74,306.17,16.23,16.23,14954268653,16.55,16.55,14954268653
세림B&G,340440,24,1506,2,224,17.47,6763251,106683,28378364,6763251,17.47,6339.58,23.83,23.83,10528938657,24.64,24.64,10528938657
우리기술,032820,25,2270,2,55,2.48,6707978,17262008,164677432,6707978,2.48,38.86,4.07,4.07,15306415622,4.09,4.09,15306415622
오리엔트바이오,002630,26,1308,2,78,6.34,6294603,4410240,118583005,6294603,6.34,142.73,5.31,5.31,8191193387,5.28,5.28,8191193387
삼성전자,005930,27,56100,2,200,0.36,5778556,17516284,5919637922,5778556,0.36,32.99,0.10,0.10,323483587450,0.10,0.10,323483587450
미래에셋증권,006800,28,15830,2,2390,17.78,5265581,1155611,570316408,5265581,17.78,455.65,0.92,0.92,79166083150,0.88,0.88,79166083150
삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1123,2,58,5.45,5100063,655899,404000000,5100063,5.45,777.57,1.26,1.26,5662573351,1.25,1.25,5662573351
티씨머티리얼즈,125020,30,6870,2,100,1.48,4993705,16806116,34227815,4993705,1.48,29.71,14.59,14.59,34748160265,14.78,14.78,34748160265
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1889 5 -60 -3.08 124468369 246978576 655200000 124468369 -3.08 50.40 19.00 19.00 237044684033 19.15 19.15 237044684033
3 신한제16호스팩 496070 2 3195 2 1195 59.75 73541549 0 5620000 73541549 59.75 0.00 1308.57 1308.57 236037185544 1314.54 1314.54 236037185544
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 28682234 10854469 1497000000 28682234 -5.88 264.24 1.92 1.92 2789398834 1.94 1.94 2789398834
5 에코플라스틱 038110 4 3230 2 400 14.13 23862327 681385 41169370 23862327 14.13 3502.03 57.96 57.96 77974773909 58.64 58.64 77974773909
6 SK증권 001510 5 565 2 33 6.20 16830015 3402070 472590171 16830015 6.20 494.70 3.56 3.56 9664689840 3.62 3.62 9664689840
7 KODEX 2차전지산업레버리지 462330 6 752 2 33 4.59 16774687 38658312 254200000 16774687 4.59 43.39 6.60 6.60 12144032525 6.35 6.35 12144032525
8 MDS테크 086960 7 1370 5 -23 -1.65 16334071 98423752 92821788 16334071 -1.65 16.60 17.60 17.60 22892184613 18.00 18.00 22892184613
9 플루토스 019570 8 373 2 26 7.49 14637588 46727664 65310042 14637588 7.49 31.33 22.41 22.41 5484838630 22.52 22.52 5484838630
10 상상인증권 001290 9 672 2 145 27.51 14468656 12241286 108337120 14468656 27.51 118.20 13.36 13.36 9307659330 12.78 12.78 9307659330
11 빛과전자 069540 10 1333 2 79 6.30 14430695 21704468 46121066 14430695 6.30 66.49 31.29 31.29 19590180137 31.86 31.86 19590180137
12 KODEX 코스닥150레버리지 233740 11 7120 2 115 1.64 13843436 30021390 264700000 13843436 1.64 46.11 5.23 5.23 98581346276 5.23 5.23 98581346276
13 KODEX 인버스 114800 12 4165 5 -70 -1.65 13265786 31410776 140900000 13265786 -1.65 42.23 9.42 9.42 55482841019 9.45 9.45 55482841019
14 KODEX 레버리지 122630 13 17730 2 550 3.20 12560589 25028364 135850000 12560589 3.20 50.19 9.25 9.25 220926471095 9.17 9.17 220926471095
15 형지I&C 011080 14 1891 2 111 6.24 11765986 5729985 31541686 11765986 6.24 205.34 37.30 37.30 22541703866 37.79 37.79 22541703866
16 KODEX 코스닥150선물인버스 251340 15 3885 5 -35 -0.89 11464624 19567052 66400000 11464624 -0.89 58.59 17.27 17.27 44578825399 17.28 17.28 44578825399
17 플레이그램 009810 16 376 2 74 24.50 11163725 649549 151887500 11163725 24.50 1718.69 7.35 7.35 4082585546 7.15 7.15 4082585546
18 메디콕스 054180 17 232 5 -22 -8.66 9778878 18459852 82878283 9778878 -8.66 52.97 11.80 11.80 2405208424 12.51 12.51 2405208424
19 두산에너빌리티 034020 18 41250 2 1450 3.64 9394398 23906372 640561146 9394398 3.64 39.30 1.47 1.47 387929297775 1.47 1.47 387929297775
20 동양철관 008970 19 1466 2 2 0.14 8494342 32820048 159323019 8494342 0.14 25.88 5.33 5.33 12451744597 5.33 5.33 12451744597
21 이스트에이드 239340 20 2580 2 210 8.86 7550137 1667946 26979634 7550137 8.86 452.66 27.98 27.98 20016783012 28.76 28.76 20016783012
22 오리엔트정공 065500 21 7500 2 520 7.45 7409937 2587787 31742912 7409937 7.45 286.34 23.34 23.34 55858022690 23.46 23.46 55858022690
23 비큐AI 148780 22 1558 5 -65 -4.00 7216405 46448280 31445725 7216405 -4.00 15.54 22.95 22.95 11577477781 23.63 23.63 11577477781
24 광명전기 017040 23 2085 2 185 9.74 7033150 2297122 43337615 7033150 9.74 306.17 16.23 16.23 14954268653 16.55 16.55 14954268653
25 세림B&G 340440 24 1506 2 224 17.47 6763251 106683 28378364 6763251 17.47 6339.58 23.83 23.83 10528938657 24.64 24.64 10528938657
26 우리기술 032820 25 2270 2 55 2.48 6707978 17262008 164677432 6707978 2.48 38.86 4.07 4.07 15306415622 4.09 4.09 15306415622
27 오리엔트바이오 002630 26 1308 2 78 6.34 6294603 4410240 118583005 6294603 6.34 142.73 5.31 5.31 8191193387 5.28 5.28 8191193387
28 삼성전자 005930 27 56100 2 200 0.36 5778556 17516284 5919637922 5778556 0.36 32.99 0.10 0.10 323483587450 0.10 0.10 323483587450
29 미래에셋증권 006800 28 15830 2 2390 17.78 5265581 1155611 570316408 5265581 17.78 455.65 0.92 0.92 79166083150 0.88 0.88 79166083150
30 삼성 레버리지 WTI원유 선물 ETN Q530031 29 1123 2 58 5.45 5100063 655899 404000000 5100063 5.45 777.57 1.26 1.26 5662573351 1.25 1.25 5662573351
31 티씨머티리얼즈 125020 30 6870 2 100 1.48 4993705 16806116 34227815 4993705 1.48 29.71 14.59 14.59 34748160265 14.78 14.78 34748160265

31
top30/20250529/top30-av-20250529-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1882,5,-67,-3.44,132279278,246978576,655200000,132279278,-3.44,53.56,20.19,20.19,251771112599,20.42,20.42,251771112599
신한제16호스팩,496070,2,3180,2,1180,59.00,74186592,0,5620000,74186592,59.00,0.00,1320.05,1320.05,238093218343,1332.24,1332.24,238093218343
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,28769319,10854469,1497000000,28769319,-4.90,265.05,1.92,1.92,2797846079,1.93,1.93,2797846079
에코플라스틱,038110,4,3230,2,400,14.13,24072585,681385,41169370,24072585,14.13,3532.89,58.47,58.47,78652682841,59.15,59.15,78652682841
KODEX 2차전지산업레버리지,462330,5,749,2,30,4.17,17754436,38658312,254200000,17754436,4.17,45.93,6.98,6.98,12877802264,6.76,6.76,12877802264
SK증권,001510,6,575,2,43,8.08,17654030,3402070,472590171,17654030,8.08,518.92,3.74,3.74,10134730157,3.73,3.73,10134730157
MDS테크,086960,7,1367,5,-26,-1.87,16472029,98423752,92821788,16472029,-1.87,16.74,17.75,17.75,23080882152,18.19,18.19,23080882152
상상인증권,001290,8,685,1,158,29.98,15585003,12241286,108337120,15585003,29.98,127.32,14.39,14.39,10067263478,13.57,13.57,10067263478
플루토스,019570,9,374,2,27,7.78,15311848,46727664,65310042,15311848,7.78,32.77,23.44,23.44,5738103411,23.49,23.49,5738103411
빛과전자,069540,10,1333,2,79,6.30,14724220,21704468,46121066,14724220,6.30,67.84,31.93,31.93,19983162124,32.50,32.50,19983162124
KODEX 코스닥150레버리지,233740,11,7140,2,135,1.93,14374293,30021390,264700000,14374293,1.93,47.88,5.43,5.43,102367929029,5.42,5.42,102367929029
KODEX 인버스,114800,12,4157,5,-78,-1.84,13910078,31410776,140900000,13910078,-1.84,44.28,9.87,9.87,58163782912,9.93,9.93,58163782912
KODEX 레버리지,122630,13,17790,2,610,3.55,13426215,25028364,135850000,13426215,3.55,53.64,9.88,9.88,236296719703,9.78,9.78,236296719703
플레이그램,009810,14,381,2,79,26.16,12563243,649549,151887500,12563243,26.16,1934.15,8.27,8.27,4610903299,7.97,7.97,4610903299
형지I&C,011080,15,1876,2,96,5.39,11859077,5729985,31541686,11859077,5.39,206.97,37.60,37.60,22716624246,38.39,38.39,22716624246
KODEX 코스닥150선물인버스,251340,16,3885,5,-35,-0.89,11814446,19567052,66400000,11814446,-0.89,60.38,17.79,17.79,45937869405,17.81,17.81,45937869405
메디콕스,054180,17,231,5,-23,-9.06,10750421,18459852,82878283,10750421,-9.06,58.24,12.97,12.97,2629260770,13.73,13.73,2629260770
두산에너빌리티,034020,18,41500,2,1700,4.27,9576209,23906372,640561146,9576209,4.27,40.06,1.49,1.49,395468374375,1.49,1.49,395468374375
동양철관,008970,19,1464,3,0,0.00,8648538,32820048,159323019,8648538,0.00,26.35,5.43,5.43,12677524007,5.44,5.44,12677524007
오리엔트정공,065500,20,7460,2,480,6.88,7590138,2587787,31742912,7590138,6.88,293.31,23.91,23.91,57204107710,24.16,24.16,57204107710
이스트에이드,239340,21,2590,2,220,9.28,7571891,1667946,26979634,7571891,9.28,453.96,28.07,28.07,20072961472,28.73,28.73,20072961472
비큐AI,148780,22,1551,5,-72,-4.44,7322064,46448280,31445725,7322064,-4.44,15.76,23.28,23.28,11741798433,24.07,24.07,11741798433
광명전기,017040,23,2070,2,170,8.95,7067241,2297122,43337615,7067241,8.95,307.66,16.31,16.31,15024945569,16.75,16.75,15024945569
세림B&G,340440,24,1499,2,217,16.93,6946066,106683,28378364,6946066,16.93,6510.94,24.48,24.48,10804770987,25.40,25.40,10804770987
우리기술,032820,25,2270,2,55,2.48,6748185,17262008,164677432,6748185,2.48,39.09,4.10,4.10,15397504337,4.12,4.12,15397504337
오리엔트바이오,002630,26,1305,2,75,6.10,6379192,4410240,118583005,6379192,6.10,144.65,5.38,5.38,8301624578,5.36,5.36,8301624578
삼성전자,005930,27,56200,2,300,0.54,5862357,17516284,5919637922,5862357,0.54,33.47,0.10,0.10,328187696000,0.10,0.10,328187696000
미래에셋증권,006800,28,16000,2,2560,19.05,5652999,1155611,570316408,5652999,19.05,489.18,0.99,0.99,85320174910,0.94,0.94,85320174910
삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1121,2,56,5.26,5160634,655899,404000000,5160634,5.26,786.80,1.28,1.28,5730419811,1.27,1.27,5730419811
솔디펜스,215090,30,932,2,115,14.08,5150173,1055027,115778305,5150173,14.08,488.16,4.45,4.45,4735262250,4.39,4.39,4735262250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1882 5 -67 -3.44 132279278 246978576 655200000 132279278 -3.44 53.56 20.19 20.19 251771112599 20.42 20.42 251771112599
3 신한제16호스팩 496070 2 3180 2 1180 59.00 74186592 0 5620000 74186592 59.00 0.00 1320.05 1320.05 238093218343 1332.24 1332.24 238093218343
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 28769319 10854469 1497000000 28769319 -4.90 265.05 1.92 1.92 2797846079 1.93 1.93 2797846079
5 에코플라스틱 038110 4 3230 2 400 14.13 24072585 681385 41169370 24072585 14.13 3532.89 58.47 58.47 78652682841 59.15 59.15 78652682841
6 KODEX 2차전지산업레버리지 462330 5 749 2 30 4.17 17754436 38658312 254200000 17754436 4.17 45.93 6.98 6.98 12877802264 6.76 6.76 12877802264
7 SK증권 001510 6 575 2 43 8.08 17654030 3402070 472590171 17654030 8.08 518.92 3.74 3.74 10134730157 3.73 3.73 10134730157
8 MDS테크 086960 7 1367 5 -26 -1.87 16472029 98423752 92821788 16472029 -1.87 16.74 17.75 17.75 23080882152 18.19 18.19 23080882152
9 상상인증권 001290 8 685 1 158 29.98 15585003 12241286 108337120 15585003 29.98 127.32 14.39 14.39 10067263478 13.57 13.57 10067263478
10 플루토스 019570 9 374 2 27 7.78 15311848 46727664 65310042 15311848 7.78 32.77 23.44 23.44 5738103411 23.49 23.49 5738103411
11 빛과전자 069540 10 1333 2 79 6.30 14724220 21704468 46121066 14724220 6.30 67.84 31.93 31.93 19983162124 32.50 32.50 19983162124
12 KODEX 코스닥150레버리지 233740 11 7140 2 135 1.93 14374293 30021390 264700000 14374293 1.93 47.88 5.43 5.43 102367929029 5.42 5.42 102367929029
13 KODEX 인버스 114800 12 4157 5 -78 -1.84 13910078 31410776 140900000 13910078 -1.84 44.28 9.87 9.87 58163782912 9.93 9.93 58163782912
14 KODEX 레버리지 122630 13 17790 2 610 3.55 13426215 25028364 135850000 13426215 3.55 53.64 9.88 9.88 236296719703 9.78 9.78 236296719703
15 플레이그램 009810 14 381 2 79 26.16 12563243 649549 151887500 12563243 26.16 1934.15 8.27 8.27 4610903299 7.97 7.97 4610903299
16 형지I&C 011080 15 1876 2 96 5.39 11859077 5729985 31541686 11859077 5.39 206.97 37.60 37.60 22716624246 38.39 38.39 22716624246
17 KODEX 코스닥150선물인버스 251340 16 3885 5 -35 -0.89 11814446 19567052 66400000 11814446 -0.89 60.38 17.79 17.79 45937869405 17.81 17.81 45937869405
18 메디콕스 054180 17 231 5 -23 -9.06 10750421 18459852 82878283 10750421 -9.06 58.24 12.97 12.97 2629260770 13.73 13.73 2629260770
19 두산에너빌리티 034020 18 41500 2 1700 4.27 9576209 23906372 640561146 9576209 4.27 40.06 1.49 1.49 395468374375 1.49 1.49 395468374375
20 동양철관 008970 19 1464 3 0 0.00 8648538 32820048 159323019 8648538 0.00 26.35 5.43 5.43 12677524007 5.44 5.44 12677524007
21 오리엔트정공 065500 20 7460 2 480 6.88 7590138 2587787 31742912 7590138 6.88 293.31 23.91 23.91 57204107710 24.16 24.16 57204107710
22 이스트에이드 239340 21 2590 2 220 9.28 7571891 1667946 26979634 7571891 9.28 453.96 28.07 28.07 20072961472 28.73 28.73 20072961472
23 비큐AI 148780 22 1551 5 -72 -4.44 7322064 46448280 31445725 7322064 -4.44 15.76 23.28 23.28 11741798433 24.07 24.07 11741798433
24 광명전기 017040 23 2070 2 170 8.95 7067241 2297122 43337615 7067241 8.95 307.66 16.31 16.31 15024945569 16.75 16.75 15024945569
25 세림B&G 340440 24 1499 2 217 16.93 6946066 106683 28378364 6946066 16.93 6510.94 24.48 24.48 10804770987 25.40 25.40 10804770987
26 우리기술 032820 25 2270 2 55 2.48 6748185 17262008 164677432 6748185 2.48 39.09 4.10 4.10 15397504337 4.12 4.12 15397504337
27 오리엔트바이오 002630 26 1305 2 75 6.10 6379192 4410240 118583005 6379192 6.10 144.65 5.38 5.38 8301624578 5.36 5.36 8301624578
28 삼성전자 005930 27 56200 2 300 0.54 5862357 17516284 5919637922 5862357 0.54 33.47 0.10 0.10 328187696000 0.10 0.10 328187696000
29 미래에셋증권 006800 28 16000 2 2560 19.05 5652999 1155611 570316408 5652999 19.05 489.18 0.99 0.99 85320174910 0.94 0.94 85320174910
30 삼성 레버리지 WTI원유 선물 ETN Q530031 29 1121 2 56 5.26 5160634 655899 404000000 5160634 5.26 786.80 1.28 1.28 5730419811 1.27 1.27 5730419811
31 솔디펜스 215090 30 932 2 115 14.08 5150173 1055027 115778305 5150173 14.08 488.16 4.45 4.45 4735262250 4.39 4.39 4735262250

31
top30/20250529/top30-av-20250529-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,139600788,246978576,655200000,139600788,-3.64,56.52,21.31,21.31,265533710290,21.58,21.58,265533710290
신한제16호스팩,496070,2,3210,2,1210,60.50,74934899,0,5620000,74934899,60.50,0.00,1333.36,1333.36,240489764653,1333.08,1333.08,240489764653
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,28897178,10854469,1497000000,28897178,-4.90,266.22,1.93,1.93,2810248402,1.94,1.94,2810248402
에코플라스틱,038110,4,3220,2,390,13.78,24161804,681385,41169370,24161804,13.78,3545.98,58.69,58.69,78939617927,59.55,59.55,78939617927
SK증권,001510,5,583,2,51,9.59,19717308,3402070,472590171,19717308,9.59,579.57,4.17,4.17,11337711777,4.12,4.12,11337711777
KODEX 2차전지산업레버리지,462330,6,750,2,31,4.31,18389893,38658312,254200000,18389893,4.31,47.57,7.23,7.23,13354066938,7.00,7.00,13354066938
MDS테크,086960,7,1365,5,-28,-2.01,16597806,98423752,92821788,16597806,-2.01,16.86,17.88,17.88,23252422147,18.35,18.35,23252422147
플루토스,019570,8,378,2,31,8.93,16138610,46727664,65310042,16138610,8.93,34.54,24.71,24.71,6048772065,24.50,24.50,6048772065
상상인증권,001290,9,685,1,158,29.98,15618513,12241286,108337120,15618513,29.98,127.59,14.42,14.42,10090217828,13.60,13.60,10090217828
KODEX 코스닥150레버리지,233740,10,7155,2,150,2.14,15080530,30021390,264700000,15080530,2.14,50.23,5.70,5.70,107417702962,5.67,5.67,107417702962
빛과전자,069540,11,1320,2,66,5.26,14872654,21704468,46121066,14872654,5.26,68.52,32.25,32.25,20179471738,33.15,33.15,20179471738
KODEX 인버스,114800,12,4155,5,-80,-1.89,14804980,31410776,140900000,14804980,-1.89,47.13,10.51,10.51,61882300649,10.57,10.57,61882300649
KODEX 레버리지,122630,13,17820,2,640,3.73,14259649,25028364,135850000,14259649,3.73,56.97,10.50,10.50,251135288365,10.37,10.37,251135288365
플레이그램,009810,14,381,2,79,26.16,13264707,649549,151887500,13264707,26.16,2042.14,8.73,8.73,4873848235,8.42,8.42,4873848235
KODEX 코스닥150선물인버스,251340,15,3877,5,-43,-1.10,12154465,19567052,66400000,12154465,-1.10,62.12,18.30,18.30,47257197468,18.36,18.36,47257197468
형지I&C,011080,16,1883,2,103,5.79,11923320,5729985,31541686,11923320,5.79,208.09,37.80,37.80,22837554668,38.45,38.45,22837554668
메디콕스,054180,17,234,5,-20,-7.87,11350398,18459852,82878283,11350398,-7.87,61.49,13.70,13.70,2768799311,14.28,14.28,2768799311
두산에너빌리티,034020,18,41525,2,1725,4.33,9710357,23906372,640561146,9710357,4.33,40.62,1.52,1.52,401030109850,1.51,1.51,401030109850
동양철관,008970,19,1467,2,3,0.20,8733949,32820048,159323019,8733949,0.20,26.61,5.48,5.48,12802646867,5.48,5.48,12802646867
오리엔트정공,065500,20,7440,2,460,6.59,7696420,2587787,31742912,7696420,6.59,297.41,24.25,24.25,57996271115,24.56,24.56,57996271115
이스트에이드,239340,21,2560,2,190,8.02,7667298,1667946,26979634,7667298,8.02,459.69,28.42,28.42,20317053952,29.42,29.42,20317053952
비큐AI,148780,22,1557,5,-66,-4.07,7418705,46448280,31445725,7418705,-4.07,15.97,23.59,23.59,11891865877,24.29,24.29,11891865877
광명전기,017040,23,2075,2,175,9.21,7141390,2297122,43337615,7141390,9.21,310.88,16.48,16.48,15177899876,16.88,16.88,15177899876
세림B&G,340440,24,1496,2,214,16.69,6977446,106683,28378364,6977446,16.69,6540.35,24.59,24.59,10851763391,25.56,25.56,10851763391
우리기술,032820,25,2270,2,55,2.48,6833854,17262008,164677432,6833854,2.48,39.59,4.15,4.15,15591832770,4.17,4.17,15591832770
오리엔트바이오,002630,26,1307,2,77,6.26,6543708,4410240,118583005,6543708,6.26,148.38,5.52,5.52,8517534525,5.50,5.50,8517534525
미래에셋증권,006800,27,16410,2,2970,22.10,6512847,1155611,570316408,6512847,22.10,563.58,1.14,1.14,99243302770,1.06,1.06,99243302770
삼성전자,005930,28,56100,2,200,0.36,6335417,17516284,5919637922,6335417,0.36,36.17,0.11,0.11,354756931350,0.11,0.11,354756931350
솔디펜스,215090,29,910,2,93,11.38,5380354,1055027,115778305,5380354,11.38,509.97,4.65,4.65,4946987960,4.70,4.70,4946987960
삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1122,2,57,5.35,5179095,655899,404000000,5179095,5.35,789.62,1.28,1.28,5751118469,1.27,1.27,5751118469
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 139600788 246978576 655200000 139600788 -3.64 56.52 21.31 21.31 265533710290 21.58 21.58 265533710290
3 신한제16호스팩 496070 2 3210 2 1210 60.50 74934899 0 5620000 74934899 60.50 0.00 1333.36 1333.36 240489764653 1333.08 1333.08 240489764653
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 28897178 10854469 1497000000 28897178 -4.90 266.22 1.93 1.93 2810248402 1.94 1.94 2810248402
5 에코플라스틱 038110 4 3220 2 390 13.78 24161804 681385 41169370 24161804 13.78 3545.98 58.69 58.69 78939617927 59.55 59.55 78939617927
6 SK증권 001510 5 583 2 51 9.59 19717308 3402070 472590171 19717308 9.59 579.57 4.17 4.17 11337711777 4.12 4.12 11337711777
7 KODEX 2차전지산업레버리지 462330 6 750 2 31 4.31 18389893 38658312 254200000 18389893 4.31 47.57 7.23 7.23 13354066938 7.00 7.00 13354066938
8 MDS테크 086960 7 1365 5 -28 -2.01 16597806 98423752 92821788 16597806 -2.01 16.86 17.88 17.88 23252422147 18.35 18.35 23252422147
9 플루토스 019570 8 378 2 31 8.93 16138610 46727664 65310042 16138610 8.93 34.54 24.71 24.71 6048772065 24.50 24.50 6048772065
10 상상인증권 001290 9 685 1 158 29.98 15618513 12241286 108337120 15618513 29.98 127.59 14.42 14.42 10090217828 13.60 13.60 10090217828
11 KODEX 코스닥150레버리지 233740 10 7155 2 150 2.14 15080530 30021390 264700000 15080530 2.14 50.23 5.70 5.70 107417702962 5.67 5.67 107417702962
12 빛과전자 069540 11 1320 2 66 5.26 14872654 21704468 46121066 14872654 5.26 68.52 32.25 32.25 20179471738 33.15 33.15 20179471738
13 KODEX 인버스 114800 12 4155 5 -80 -1.89 14804980 31410776 140900000 14804980 -1.89 47.13 10.51 10.51 61882300649 10.57 10.57 61882300649
14 KODEX 레버리지 122630 13 17820 2 640 3.73 14259649 25028364 135850000 14259649 3.73 56.97 10.50 10.50 251135288365 10.37 10.37 251135288365
15 플레이그램 009810 14 381 2 79 26.16 13264707 649549 151887500 13264707 26.16 2042.14 8.73 8.73 4873848235 8.42 8.42 4873848235
16 KODEX 코스닥150선물인버스 251340 15 3877 5 -43 -1.10 12154465 19567052 66400000 12154465 -1.10 62.12 18.30 18.30 47257197468 18.36 18.36 47257197468
17 형지I&C 011080 16 1883 2 103 5.79 11923320 5729985 31541686 11923320 5.79 208.09 37.80 37.80 22837554668 38.45 38.45 22837554668
18 메디콕스 054180 17 234 5 -20 -7.87 11350398 18459852 82878283 11350398 -7.87 61.49 13.70 13.70 2768799311 14.28 14.28 2768799311
19 두산에너빌리티 034020 18 41525 2 1725 4.33 9710357 23906372 640561146 9710357 4.33 40.62 1.52 1.52 401030109850 1.51 1.51 401030109850
20 동양철관 008970 19 1467 2 3 0.20 8733949 32820048 159323019 8733949 0.20 26.61 5.48 5.48 12802646867 5.48 5.48 12802646867
21 오리엔트정공 065500 20 7440 2 460 6.59 7696420 2587787 31742912 7696420 6.59 297.41 24.25 24.25 57996271115 24.56 24.56 57996271115
22 이스트에이드 239340 21 2560 2 190 8.02 7667298 1667946 26979634 7667298 8.02 459.69 28.42 28.42 20317053952 29.42 29.42 20317053952
23 비큐AI 148780 22 1557 5 -66 -4.07 7418705 46448280 31445725 7418705 -4.07 15.97 23.59 23.59 11891865877 24.29 24.29 11891865877
24 광명전기 017040 23 2075 2 175 9.21 7141390 2297122 43337615 7141390 9.21 310.88 16.48 16.48 15177899876 16.88 16.88 15177899876
25 세림B&G 340440 24 1496 2 214 16.69 6977446 106683 28378364 6977446 16.69 6540.35 24.59 24.59 10851763391 25.56 25.56 10851763391
26 우리기술 032820 25 2270 2 55 2.48 6833854 17262008 164677432 6833854 2.48 39.59 4.15 4.15 15591832770 4.17 4.17 15591832770
27 오리엔트바이오 002630 26 1307 2 77 6.26 6543708 4410240 118583005 6543708 6.26 148.38 5.52 5.52 8517534525 5.50 5.50 8517534525
28 미래에셋증권 006800 27 16410 2 2970 22.10 6512847 1155611 570316408 6512847 22.10 563.58 1.14 1.14 99243302770 1.06 1.06 99243302770
29 삼성전자 005930 28 56100 2 200 0.36 6335417 17516284 5919637922 6335417 0.36 36.17 0.11 0.11 354756931350 0.11 0.11 354756931350
30 솔디펜스 215090 29 910 2 93 11.38 5380354 1055027 115778305 5380354 11.38 509.97 4.65 4.65 4946987960 4.70 4.70 4946987960
31 삼성 레버리지 WTI원유 선물 ETN Q530031 30 1122 2 57 5.35 5179095 655899 404000000 5179095 5.35 789.62 1.28 1.28 5751118469 1.27 1.27 5751118469

31
top30/20250529/top30-av-20250529-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1883,5,-66,-3.39,143960348,246978576,655200000,143960348,-3.39,58.29,21.97,21.97,273735424845,22.19,22.19,273735424845
신한제16호스팩,496070,2,3210,2,1210,60.50,75379147,0,5620000,75379147,60.50,0.00,1341.27,1341.27,241901159067,1340.90,1340.90,241901159067
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,29029228,10854469,1497000000,29029228,-4.90,267.44,1.94,1.94,2823037252,1.94,1.94,2823037252
에코플라스틱,038110,4,3210,2,380,13.43,24290789,681385,41169370,24290789,13.43,3564.91,59.00,59.00,79354654462,60.05,60.05,79354654462
SK증권,001510,5,571,2,39,7.33,20613468,3402070,472590171,20613468,7.33,605.91,4.36,4.36,11851416658,4.39,4.39,11851416658
KODEX 2차전지산업레버리지,462330,6,745,2,26,3.62,18736652,38658312,254200000,18736652,3.62,48.47,7.37,7.37,13613460630,7.19,7.19,13613460630
플루토스,019570,7,364,2,17,4.90,17090398,46727664,65310042,17090398,4.90,36.57,26.17,26.17,6400057115,26.92,26.92,6400057115
MDS테크,086960,8,1359,5,-34,-2.44,16926418,98423752,92821788,16926418,-2.44,17.20,18.24,18.24,23698603129,18.79,18.79,23698603129
KODEX 코스닥150레버리지,233740,9,7155,2,150,2.14,16040326,30021390,264700000,16040326,2.14,53.43,6.06,6.06,114293656903,6.03,6.03,114293656903
상상인증권,001290,10,685,1,158,29.98,15740575,12241286,108337120,15740575,29.98,128.59,14.53,14.53,10173830298,13.71,13.71,10173830298
KODEX 인버스,114800,11,4160,5,-75,-1.77,15135776,31410776,140900000,15135776,-1.77,48.19,10.74,10.74,63257927829,10.79,10.79,63257927829
빛과전자,069540,12,1327,2,73,5.82,14993036,21704468,46121066,14993036,5.82,69.08,32.51,32.51,20339308756,33.23,33.23,20339308756
KODEX 레버리지,122630,13,17770,2,590,3.43,14645282,25028364,135850000,14645282,3.43,58.51,10.78,10.78,257997968173,10.69,10.69,257997968173
플레이그램,009810,14,378,2,76,25.17,14000448,649549,151887500,14000448,25.17,2155.41,9.22,9.22,5153097964,8.98,8.98,5153097964
KODEX 코스닥150선물인버스,251340,15,3875,5,-45,-1.15,12440088,19567052,66400000,12440088,-1.15,63.58,18.74,18.74,48363994799,18.80,18.80,48363994799
형지I&C,011080,16,1884,2,104,5.84,11984561,5729985,31541686,11984561,5.84,209.16,38.00,38.00,22952768088,38.63,38.63,22952768088
메디콕스,054180,17,235,5,-19,-7.48,11713888,18459852,82878283,11713888,-7.48,63.46,14.13,14.13,2854118509,14.65,14.65,2854118509
두산에너빌리티,034020,18,41550,2,1750,4.40,9769493,23906372,640561146,9769493,4.40,40.87,1.53,1.53,403484269450,1.52,1.52,403484269450
동양철관,008970,19,1467,2,3,0.20,8846273,32820048,159323019,8846273,0.20,26.95,5.55,5.55,12967434202,5.55,5.55,12967434202
오리엔트정공,065500,20,7450,2,470,6.73,7823090,2587787,31742912,7823090,6.73,302.31,24.65,24.65,58938357385,24.92,24.92,58938357385
이스트에이드,239340,21,2540,2,170,7.17,7725016,1667946,26979634,7725016,7.17,463.15,28.63,28.63,20464008288,29.86,29.86,20464008288
비큐AI,148780,22,1561,5,-62,-3.82,7459669,46448280,31445725,7459669,-3.82,16.06,23.72,23.72,11955551052,24.36,24.36,11955551052
광명전기,017040,23,2070,2,170,8.95,7166385,2297122,43337615,7166385,8.95,311.97,16.54,16.54,15229630590,16.98,16.98,15229630590
세림B&G,340440,24,1498,2,216,16.85,7139181,106683,28378364,7139181,16.85,6691.96,25.16,25.16,11090725588,26.09,26.09,11090725588
미래에셋증권,006800,25,16000,2,2560,19.05,6984658,1155611,570316408,6984658,19.05,604.41,1.22,1.22,106840303515,1.17,1.17,106840303515
우리기술,032820,26,2265,2,50,2.26,6863275,17262008,164677432,6863275,2.26,39.76,4.17,4.17,15658473236,4.20,4.20,15658473236
일신바이오,068330,27,1569,2,284,22.10,6701772,1162721,44216140,6701772,22.10,576.39,15.16,15.16,10040299097,14.47,14.47,10040299097
오리엔트바이오,002630,28,1312,2,82,6.67,6619918,4410240,118583005,6619918,6.67,150.10,5.58,5.58,8617134083,5.54,5.54,8617134083
삼성전자,005930,29,56050,2,150,0.27,6428144,17516284,5919637922,6428144,0.27,36.70,0.11,0.11,359957712500,0.11,0.11,359957712500
솔디펜스,215090,30,915,2,98,12.00,5518780,1055027,115778305,5518780,12.00,523.09,4.77,4.77,5072729667,4.79,4.79,5072729667
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1883 5 -66 -3.39 143960348 246978576 655200000 143960348 -3.39 58.29 21.97 21.97 273735424845 22.19 22.19 273735424845
3 신한제16호스팩 496070 2 3210 2 1210 60.50 75379147 0 5620000 75379147 60.50 0.00 1341.27 1341.27 241901159067 1340.90 1340.90 241901159067
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 29029228 10854469 1497000000 29029228 -4.90 267.44 1.94 1.94 2823037252 1.94 1.94 2823037252
5 에코플라스틱 038110 4 3210 2 380 13.43 24290789 681385 41169370 24290789 13.43 3564.91 59.00 59.00 79354654462 60.05 60.05 79354654462
6 SK증권 001510 5 571 2 39 7.33 20613468 3402070 472590171 20613468 7.33 605.91 4.36 4.36 11851416658 4.39 4.39 11851416658
7 KODEX 2차전지산업레버리지 462330 6 745 2 26 3.62 18736652 38658312 254200000 18736652 3.62 48.47 7.37 7.37 13613460630 7.19 7.19 13613460630
8 플루토스 019570 7 364 2 17 4.90 17090398 46727664 65310042 17090398 4.90 36.57 26.17 26.17 6400057115 26.92 26.92 6400057115
9 MDS테크 086960 8 1359 5 -34 -2.44 16926418 98423752 92821788 16926418 -2.44 17.20 18.24 18.24 23698603129 18.79 18.79 23698603129
10 KODEX 코스닥150레버리지 233740 9 7155 2 150 2.14 16040326 30021390 264700000 16040326 2.14 53.43 6.06 6.06 114293656903 6.03 6.03 114293656903
11 상상인증권 001290 10 685 1 158 29.98 15740575 12241286 108337120 15740575 29.98 128.59 14.53 14.53 10173830298 13.71 13.71 10173830298
12 KODEX 인버스 114800 11 4160 5 -75 -1.77 15135776 31410776 140900000 15135776 -1.77 48.19 10.74 10.74 63257927829 10.79 10.79 63257927829
13 빛과전자 069540 12 1327 2 73 5.82 14993036 21704468 46121066 14993036 5.82 69.08 32.51 32.51 20339308756 33.23 33.23 20339308756
14 KODEX 레버리지 122630 13 17770 2 590 3.43 14645282 25028364 135850000 14645282 3.43 58.51 10.78 10.78 257997968173 10.69 10.69 257997968173
15 플레이그램 009810 14 378 2 76 25.17 14000448 649549 151887500 14000448 25.17 2155.41 9.22 9.22 5153097964 8.98 8.98 5153097964
16 KODEX 코스닥150선물인버스 251340 15 3875 5 -45 -1.15 12440088 19567052 66400000 12440088 -1.15 63.58 18.74 18.74 48363994799 18.80 18.80 48363994799
17 형지I&C 011080 16 1884 2 104 5.84 11984561 5729985 31541686 11984561 5.84 209.16 38.00 38.00 22952768088 38.63 38.63 22952768088
18 메디콕스 054180 17 235 5 -19 -7.48 11713888 18459852 82878283 11713888 -7.48 63.46 14.13 14.13 2854118509 14.65 14.65 2854118509
19 두산에너빌리티 034020 18 41550 2 1750 4.40 9769493 23906372 640561146 9769493 4.40 40.87 1.53 1.53 403484269450 1.52 1.52 403484269450
20 동양철관 008970 19 1467 2 3 0.20 8846273 32820048 159323019 8846273 0.20 26.95 5.55 5.55 12967434202 5.55 5.55 12967434202
21 오리엔트정공 065500 20 7450 2 470 6.73 7823090 2587787 31742912 7823090 6.73 302.31 24.65 24.65 58938357385 24.92 24.92 58938357385
22 이스트에이드 239340 21 2540 2 170 7.17 7725016 1667946 26979634 7725016 7.17 463.15 28.63 28.63 20464008288 29.86 29.86 20464008288
23 비큐AI 148780 22 1561 5 -62 -3.82 7459669 46448280 31445725 7459669 -3.82 16.06 23.72 23.72 11955551052 24.36 24.36 11955551052
24 광명전기 017040 23 2070 2 170 8.95 7166385 2297122 43337615 7166385 8.95 311.97 16.54 16.54 15229630590 16.98 16.98 15229630590
25 세림B&G 340440 24 1498 2 216 16.85 7139181 106683 28378364 7139181 16.85 6691.96 25.16 25.16 11090725588 26.09 26.09 11090725588
26 미래에셋증권 006800 25 16000 2 2560 19.05 6984658 1155611 570316408 6984658 19.05 604.41 1.22 1.22 106840303515 1.17 1.17 106840303515
27 우리기술 032820 26 2265 2 50 2.26 6863275 17262008 164677432 6863275 2.26 39.76 4.17 4.17 15658473236 4.20 4.20 15658473236
28 일신바이오 068330 27 1569 2 284 22.10 6701772 1162721 44216140 6701772 22.10 576.39 15.16 15.16 10040299097 14.47 14.47 10040299097
29 오리엔트바이오 002630 28 1312 2 82 6.67 6619918 4410240 118583005 6619918 6.67 150.10 5.58 5.58 8617134083 5.54 5.54 8617134083
30 삼성전자 005930 29 56050 2 150 0.27 6428144 17516284 5919637922 6428144 0.27 36.70 0.11 0.11 359957712500 0.11 0.11 359957712500
31 솔디펜스 215090 30 915 2 98 12.00 5518780 1055027 115778305 5518780 12.00 523.09 4.77 4.77 5072729667 4.79 4.79 5072729667

31
top30/20250529/top30-av-20250529-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1881,5,-68,-3.49,147974508,246978576,655200000,147974508,-3.49,59.91,22.58,22.58,281278150163,22.82,22.82,281278150163
신한제16호스팩,496070,2,3250,2,1250,62.50,76115666,0,5620000,76115666,62.50,0.00,1354.37,1354.37,244276473862,1337.40,1337.40,244276473862
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,29316729,10854469,1497000000,29316729,-4.90,270.09,1.96,1.96,2850924849,1.96,1.96,2850924849
에코플라스틱,038110,4,3220,2,390,13.78,24444825,681385,41169370,24444825,13.78,3587.52,59.38,59.38,79849407998,60.23,60.23,79849407998
SK증권,001510,5,569,2,37,6.95,20904494,3402070,472590171,20904494,6.95,614.46,4.42,4.42,12017290913,4.47,4.47,12017290913
KODEX 2차전지산업레버리지,462330,6,749,2,30,4.17,19076762,38658312,254200000,19076762,4.17,49.35,7.50,7.50,13867524545,7.28,7.28,13867524545
플루토스,019570,7,364,2,17,4.90,17443803,46727664,65310042,17443803,4.90,37.33,26.71,26.71,6528386907,27.46,27.46,6528386907
MDS테크,086960,8,1359,5,-34,-2.44,17045131,98423752,92821788,17045131,-2.44,17.32,18.36,18.36,23860060759,18.91,18.91,23860060759
KODEX 코스닥150레버리지,233740,9,7165,2,160,2.28,16337338,30021390,264700000,16337338,2.28,54.42,6.17,6.17,116422278279,6.14,6.14,116422278279
상상인증권,001290,10,685,1,158,29.98,15743196,12241286,108337120,15743196,29.98,128.61,14.53,14.53,10175625683,13.71,13.71,10175625683
KODEX 인버스,114800,11,4157,5,-78,-1.84,15495849,31410776,140900000,15495849,-1.84,49.33,11.00,11.00,64754149413,11.06,11.06,64754149413
빛과전자,069540,12,1324,2,70,5.58,15108026,21704468,46121066,15108026,5.58,69.61,32.76,32.76,20492309063,33.56,33.56,20492309063
KODEX 레버리지,122630,13,17790,2,610,3.55,14973431,25028364,135850000,14973431,3.55,59.83,11.02,11.02,263842254321,10.92,10.92,263842254321
플레이그램,009810,14,375,2,73,24.17,14229254,649549,151887500,14229254,24.17,2190.64,9.37,9.37,5238979575,9.20,9.20,5238979575
KODEX 코스닥150선물인버스,251340,15,3875,5,-45,-1.15,12605211,19567052,66400000,12605211,-1.15,64.42,18.98,18.98,49003845799,19.05,19.05,49003845799
형지I&C,011080,16,1890,2,110,6.18,12033278,5729985,31541686,12033278,6.18,210.01,38.15,38.15,23044705621,38.66,38.66,23044705621
메디콕스,054180,17,237,5,-17,-6.69,11862918,18459852,82878283,11862918,-6.69,64.26,14.31,14.31,2889155619,14.71,14.71,2889155619
두산에너빌리티,034020,18,41500,2,1700,4.27,9940366,23906372,640561146,9940366,4.27,41.58,1.55,1.55,410598924500,1.54,1.54,410598924500
일신바이오,068330,19,1515,2,230,17.90,9012573,1162721,44216140,9012573,17.90,775.13,20.38,20.38,13610793759,20.32,20.32,13610793759
동양철관,008970,20,1467,2,3,0.20,8893408,32820048,159323019,8893408,0.20,27.10,5.58,5.58,13036547407,5.58,5.58,13036547407
오리엔트정공,065500,21,7470,2,490,7.02,7882828,2587787,31742912,7882828,7.02,304.62,24.83,24.83,59384790445,25.04,25.04,59384790445
이스트에이드,239340,22,2540,2,170,7.17,7830330,1667946,26979634,7830330,7.17,469.46,29.02,29.02,20731014364,30.25,30.25,20731014364
비큐AI,148780,23,1560,5,-63,-3.88,7494147,46448280,31445725,7494147,-3.88,16.13,23.83,23.83,12009345330,24.48,24.48,12009345330
광명전기,017040,24,2035,2,135,7.11,7282841,2297122,43337615,7282841,7.11,317.04,16.80,16.80,15468354895,17.54,17.54,15468354895
미래에셋증권,006800,25,16000,2,2560,19.05,7200558,1155611,570316408,7200558,19.05,623.10,1.26,1.26,110314269110,1.21,1.21,110314269110
세림B&G,340440,26,1476,2,194,15.13,7194184,106683,28378364,7194184,15.13,6743.52,25.35,25.35,11172739739,26.67,26.67,11172739739
우리기술,032820,27,2270,2,55,2.48,6927561,17262008,164677432,6927561,2.48,40.13,4.21,4.21,15804274693,4.23,4.23,15804274693
오리엔트바이오,002630,28,1317,2,87,7.07,6755315,4410240,118583005,6755315,7.07,153.17,5.70,5.70,8795546153,5.63,5.63,8795546153
삼성전자,005930,29,56150,2,250,0.45,6556008,17516284,5919637922,6556008,0.45,37.43,0.11,0.11,367132480100,0.11,0.11,367132480100
솔디펜스,215090,30,915,2,98,12.00,5739370,1055027,115778305,5739370,12.00,544.00,4.96,4.96,5276396510,4.98,4.98,5276396510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1881 5 -68 -3.49 147974508 246978576 655200000 147974508 -3.49 59.91 22.58 22.58 281278150163 22.82 22.82 281278150163
3 신한제16호스팩 496070 2 3250 2 1250 62.50 76115666 0 5620000 76115666 62.50 0.00 1354.37 1354.37 244276473862 1337.40 1337.40 244276473862
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 29316729 10854469 1497000000 29316729 -4.90 270.09 1.96 1.96 2850924849 1.96 1.96 2850924849
5 에코플라스틱 038110 4 3220 2 390 13.78 24444825 681385 41169370 24444825 13.78 3587.52 59.38 59.38 79849407998 60.23 60.23 79849407998
6 SK증권 001510 5 569 2 37 6.95 20904494 3402070 472590171 20904494 6.95 614.46 4.42 4.42 12017290913 4.47 4.47 12017290913
7 KODEX 2차전지산업레버리지 462330 6 749 2 30 4.17 19076762 38658312 254200000 19076762 4.17 49.35 7.50 7.50 13867524545 7.28 7.28 13867524545
8 플루토스 019570 7 364 2 17 4.90 17443803 46727664 65310042 17443803 4.90 37.33 26.71 26.71 6528386907 27.46 27.46 6528386907
9 MDS테크 086960 8 1359 5 -34 -2.44 17045131 98423752 92821788 17045131 -2.44 17.32 18.36 18.36 23860060759 18.91 18.91 23860060759
10 KODEX 코스닥150레버리지 233740 9 7165 2 160 2.28 16337338 30021390 264700000 16337338 2.28 54.42 6.17 6.17 116422278279 6.14 6.14 116422278279
11 상상인증권 001290 10 685 1 158 29.98 15743196 12241286 108337120 15743196 29.98 128.61 14.53 14.53 10175625683 13.71 13.71 10175625683
12 KODEX 인버스 114800 11 4157 5 -78 -1.84 15495849 31410776 140900000 15495849 -1.84 49.33 11.00 11.00 64754149413 11.06 11.06 64754149413
13 빛과전자 069540 12 1324 2 70 5.58 15108026 21704468 46121066 15108026 5.58 69.61 32.76 32.76 20492309063 33.56 33.56 20492309063
14 KODEX 레버리지 122630 13 17790 2 610 3.55 14973431 25028364 135850000 14973431 3.55 59.83 11.02 11.02 263842254321 10.92 10.92 263842254321
15 플레이그램 009810 14 375 2 73 24.17 14229254 649549 151887500 14229254 24.17 2190.64 9.37 9.37 5238979575 9.20 9.20 5238979575
16 KODEX 코스닥150선물인버스 251340 15 3875 5 -45 -1.15 12605211 19567052 66400000 12605211 -1.15 64.42 18.98 18.98 49003845799 19.05 19.05 49003845799
17 형지I&C 011080 16 1890 2 110 6.18 12033278 5729985 31541686 12033278 6.18 210.01 38.15 38.15 23044705621 38.66 38.66 23044705621
18 메디콕스 054180 17 237 5 -17 -6.69 11862918 18459852 82878283 11862918 -6.69 64.26 14.31 14.31 2889155619 14.71 14.71 2889155619
19 두산에너빌리티 034020 18 41500 2 1700 4.27 9940366 23906372 640561146 9940366 4.27 41.58 1.55 1.55 410598924500 1.54 1.54 410598924500
20 일신바이오 068330 19 1515 2 230 17.90 9012573 1162721 44216140 9012573 17.90 775.13 20.38 20.38 13610793759 20.32 20.32 13610793759
21 동양철관 008970 20 1467 2 3 0.20 8893408 32820048 159323019 8893408 0.20 27.10 5.58 5.58 13036547407 5.58 5.58 13036547407
22 오리엔트정공 065500 21 7470 2 490 7.02 7882828 2587787 31742912 7882828 7.02 304.62 24.83 24.83 59384790445 25.04 25.04 59384790445
23 이스트에이드 239340 22 2540 2 170 7.17 7830330 1667946 26979634 7830330 7.17 469.46 29.02 29.02 20731014364 30.25 30.25 20731014364
24 비큐AI 148780 23 1560 5 -63 -3.88 7494147 46448280 31445725 7494147 -3.88 16.13 23.83 23.83 12009345330 24.48 24.48 12009345330
25 광명전기 017040 24 2035 2 135 7.11 7282841 2297122 43337615 7282841 7.11 317.04 16.80 16.80 15468354895 17.54 17.54 15468354895
26 미래에셋증권 006800 25 16000 2 2560 19.05 7200558 1155611 570316408 7200558 19.05 623.10 1.26 1.26 110314269110 1.21 1.21 110314269110
27 세림B&G 340440 26 1476 2 194 15.13 7194184 106683 28378364 7194184 15.13 6743.52 25.35 25.35 11172739739 26.67 26.67 11172739739
28 우리기술 032820 27 2270 2 55 2.48 6927561 17262008 164677432 6927561 2.48 40.13 4.21 4.21 15804274693 4.23 4.23 15804274693
29 오리엔트바이오 002630 28 1317 2 87 7.07 6755315 4410240 118583005 6755315 7.07 153.17 5.70 5.70 8795546153 5.63 5.63 8795546153
30 삼성전자 005930 29 56150 2 250 0.45 6556008 17516284 5919637922 6556008 0.45 37.43 0.11 0.11 367132480100 0.11 0.11 367132480100
31 솔디펜스 215090 30 915 2 98 12.00 5739370 1055027 115778305 5739370 12.00 544.00 4.96 4.96 5276396510 4.98 4.98 5276396510

31
top30/20250529/top30-av-20250529-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1881,5,-68,-3.49,150906848,246978576,655200000,150906848,-3.49,61.10,23.03,23.03,286790914244,23.27,23.27,286790914244
신한제16호스팩,496070,2,3195,2,1195,59.75,76727758,0,5620000,76727758,59.75,0.00,1365.26,1365.26,246236316594,1371.34,1371.34,246236316594
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,29330302,10854469,1497000000,29330302,-4.90,270.21,1.96,1.96,2852241430,1.96,1.96,2852241430
에코플라스틱,038110,4,3190,2,360,12.72,24673734,681385,41169370,24673734,12.72,3621.12,59.93,59.93,80580451763,61.36,61.36,80580451763
SK증권,001510,5,566,2,34,6.39,21204246,3402070,472590171,21204246,6.39,623.27,4.49,4.49,12187325421,4.56,4.56,12187325421
KODEX 2차전지산업레버리지,462330,6,753,2,34,4.73,19324286,38658312,254200000,19324286,4.73,49.99,7.60,7.60,14053527427,7.34,7.34,14053527427
플루토스,019570,7,357,2,10,2.88,17820007,46727664,65310042,17820007,2.88,38.14,27.29,27.29,6663735084,28.58,28.58,6663735084
MDS테크,086960,8,1364,5,-29,-2.08,17138499,98423752,92821788,17138499,-2.08,17.41,18.46,18.46,23987208365,18.95,18.95,23987208365
KODEX 코스닥150레버리지,233740,9,7175,2,170,2.43,16724231,30021390,264700000,16724231,2.43,55.71,6.32,6.32,119197484723,6.28,6.28,119197484723
상상인증권,001290,10,685,1,158,29.98,15758138,12241286,108337120,15758138,29.98,128.73,14.55,14.55,10185860953,13.73,13.73,10185860953
KODEX 인버스,114800,11,4160,5,-75,-1.77,15703129,31410776,140900000,15703129,-1.77,49.99,11.14,11.14,65615516501,11.19,11.19,65615516501
빛과전자,069540,12,1318,2,64,5.10,15192341,21704468,46121066,15192341,5.10,70.00,32.94,32.94,20603498321,33.89,33.89,20603498321
플레이그램,009810,13,383,2,81,26.82,15165699,649549,151887500,15165699,26.82,2334.80,9.98,9.98,5593779947,9.62,9.62,5593779947
KODEX 레버리지,122630,14,17795,2,615,3.58,15160542,25028364,135850000,15160542,3.58,60.57,11.16,11.16,267174033568,11.05,11.05,267174033568
KODEX 코스닥150선물인버스,251340,15,3870,5,-50,-1.28,12653289,19567052,66400000,12653289,-1.28,64.67,19.06,19.06,49189986950,19.14,19.14,49189986950
메디콕스,054180,16,237,5,-17,-6.69,12100917,18459852,82878283,12100917,-6.69,65.55,14.60,14.60,2945451808,15.00,15.00,2945451808
형지I&C,011080,17,1884,2,104,5.84,12091613,5729985,31541686,12091613,5.84,211.02,38.34,38.34,23154693277,38.96,38.96,23154693277
일신바이오,068330,18,1581,2,296,23.04,11722752,1162721,44216140,11722752,23.04,1008.22,26.51,26.51,17825241981,25.50,25.50,17825241981
두산에너빌리티,034020,19,41600,2,1800,4.52,10064070,23906372,640561146,10064070,4.52,42.10,1.57,1.57,415747132375,1.56,1.56,415747132375
동양철관,008970,20,1470,2,6,0.41,8981431,32820048,159323019,8981431,0.41,27.37,5.64,5.64,13165902056,5.62,5.62,13165902056
이스트에이드,239340,21,2510,2,140,5.91,7965913,1667946,26979634,7965913,5.91,477.59,29.53,29.53,21071478809,31.12,31.12,21071478809
오리엔트정공,065500,22,7470,2,490,7.02,7913063,2587787,31742912,7913063,7.02,305.78,24.93,24.93,59610981825,25.14,25.14,59610981825
비큐AI,148780,23,1565,5,-58,-3.57,7535798,46448280,31445725,7535798,-3.57,16.22,23.96,23.96,12074404215,24.54,24.54,12074404215
미래에셋증권,006800,24,15800,2,2360,17.56,7441565,1155611,570316408,7441565,17.56,643.95,1.30,1.30,114143791425,1.27,1.27,114143791425
광명전기,017040,25,2040,2,140,7.37,7431987,2297122,43337615,7431987,7.37,323.53,17.15,17.15,15771784415,17.84,17.84,15771784415
세림B&G,340440,26,1483,2,201,15.68,7239668,106683,28378364,7239668,15.68,6786.15,25.51,25.51,11239982538,26.71,26.71,11239982538
우리기술,032820,27,2265,2,50,2.26,6963543,17262008,164677432,6963543,2.26,40.34,4.23,4.23,15885878749,4.26,4.26,15885878749
오리엔트바이오,002630,28,1314,2,84,6.83,6809327,4410240,118583005,6809327,6.83,154.40,5.74,5.74,8866548014,5.69,5.69,8866548014
삼성전자,005930,29,56150,2,250,0.45,6620033,17516284,5919637922,6620033,0.45,37.79,0.11,0.11,370728458000,0.11,0.11,370728458000
솔디펜스,215090,30,913,2,96,11.75,5786240,1055027,115778305,5786240,11.75,548.44,5.00,5.00,5319242134,5.03,5.03,5319242134
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1881 5 -68 -3.49 150906848 246978576 655200000 150906848 -3.49 61.10 23.03 23.03 286790914244 23.27 23.27 286790914244
3 신한제16호스팩 496070 2 3195 2 1195 59.75 76727758 0 5620000 76727758 59.75 0.00 1365.26 1365.26 246236316594 1371.34 1371.34 246236316594
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 29330302 10854469 1497000000 29330302 -4.90 270.21 1.96 1.96 2852241430 1.96 1.96 2852241430
5 에코플라스틱 038110 4 3190 2 360 12.72 24673734 681385 41169370 24673734 12.72 3621.12 59.93 59.93 80580451763 61.36 61.36 80580451763
6 SK증권 001510 5 566 2 34 6.39 21204246 3402070 472590171 21204246 6.39 623.27 4.49 4.49 12187325421 4.56 4.56 12187325421
7 KODEX 2차전지산업레버리지 462330 6 753 2 34 4.73 19324286 38658312 254200000 19324286 4.73 49.99 7.60 7.60 14053527427 7.34 7.34 14053527427
8 플루토스 019570 7 357 2 10 2.88 17820007 46727664 65310042 17820007 2.88 38.14 27.29 27.29 6663735084 28.58 28.58 6663735084
9 MDS테크 086960 8 1364 5 -29 -2.08 17138499 98423752 92821788 17138499 -2.08 17.41 18.46 18.46 23987208365 18.95 18.95 23987208365
10 KODEX 코스닥150레버리지 233740 9 7175 2 170 2.43 16724231 30021390 264700000 16724231 2.43 55.71 6.32 6.32 119197484723 6.28 6.28 119197484723
11 상상인증권 001290 10 685 1 158 29.98 15758138 12241286 108337120 15758138 29.98 128.73 14.55 14.55 10185860953 13.73 13.73 10185860953
12 KODEX 인버스 114800 11 4160 5 -75 -1.77 15703129 31410776 140900000 15703129 -1.77 49.99 11.14 11.14 65615516501 11.19 11.19 65615516501
13 빛과전자 069540 12 1318 2 64 5.10 15192341 21704468 46121066 15192341 5.10 70.00 32.94 32.94 20603498321 33.89 33.89 20603498321
14 플레이그램 009810 13 383 2 81 26.82 15165699 649549 151887500 15165699 26.82 2334.80 9.98 9.98 5593779947 9.62 9.62 5593779947
15 KODEX 레버리지 122630 14 17795 2 615 3.58 15160542 25028364 135850000 15160542 3.58 60.57 11.16 11.16 267174033568 11.05 11.05 267174033568
16 KODEX 코스닥150선물인버스 251340 15 3870 5 -50 -1.28 12653289 19567052 66400000 12653289 -1.28 64.67 19.06 19.06 49189986950 19.14 19.14 49189986950
17 메디콕스 054180 16 237 5 -17 -6.69 12100917 18459852 82878283 12100917 -6.69 65.55 14.60 14.60 2945451808 15.00 15.00 2945451808
18 형지I&C 011080 17 1884 2 104 5.84 12091613 5729985 31541686 12091613 5.84 211.02 38.34 38.34 23154693277 38.96 38.96 23154693277
19 일신바이오 068330 18 1581 2 296 23.04 11722752 1162721 44216140 11722752 23.04 1008.22 26.51 26.51 17825241981 25.50 25.50 17825241981
20 두산에너빌리티 034020 19 41600 2 1800 4.52 10064070 23906372 640561146 10064070 4.52 42.10 1.57 1.57 415747132375 1.56 1.56 415747132375
21 동양철관 008970 20 1470 2 6 0.41 8981431 32820048 159323019 8981431 0.41 27.37 5.64 5.64 13165902056 5.62 5.62 13165902056
22 이스트에이드 239340 21 2510 2 140 5.91 7965913 1667946 26979634 7965913 5.91 477.59 29.53 29.53 21071478809 31.12 31.12 21071478809
23 오리엔트정공 065500 22 7470 2 490 7.02 7913063 2587787 31742912 7913063 7.02 305.78 24.93 24.93 59610981825 25.14 25.14 59610981825
24 비큐AI 148780 23 1565 5 -58 -3.57 7535798 46448280 31445725 7535798 -3.57 16.22 23.96 23.96 12074404215 24.54 24.54 12074404215
25 미래에셋증권 006800 24 15800 2 2360 17.56 7441565 1155611 570316408 7441565 17.56 643.95 1.30 1.30 114143791425 1.27 1.27 114143791425
26 광명전기 017040 25 2040 2 140 7.37 7431987 2297122 43337615 7431987 7.37 323.53 17.15 17.15 15771784415 17.84 17.84 15771784415
27 세림B&G 340440 26 1483 2 201 15.68 7239668 106683 28378364 7239668 15.68 6786.15 25.51 25.51 11239982538 26.71 26.71 11239982538
28 우리기술 032820 27 2265 2 50 2.26 6963543 17262008 164677432 6963543 2.26 40.34 4.23 4.23 15885878749 4.26 4.26 15885878749
29 오리엔트바이오 002630 28 1314 2 84 6.83 6809327 4410240 118583005 6809327 6.83 154.40 5.74 5.74 8866548014 5.69 5.69 8866548014
30 삼성전자 005930 29 56150 2 250 0.45 6620033 17516284 5919637922 6620033 0.45 37.79 0.11 0.11 370728458000 0.11 0.11 370728458000
31 솔디펜스 215090 30 913 2 96 11.75 5786240 1055027 115778305 5786240 11.75 548.44 5.00 5.00 5319242134 5.03 5.03 5319242134

31
top30/20250529/top30-av-20250529-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1882,5,-67,-3.44,155204833,246978576,655200000,155204833,-3.44,62.84,23.69,23.69,294872805430,23.91,23.91,294872805430
신한제16호스팩,496070,2,3185,2,1185,59.25,77012888,0,5620000,77012888,59.25,0.00,1370.34,1370.34,247147118735,1380.73,1380.73,247147118735
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,30422390,10854469,1497000000,30422390,-4.90,280.28,2.03,2.03,2958168966,2.04,2.04,2958168966
에코플라스틱,038110,4,3185,2,355,12.54,24793914,681385,41169370,24793914,12.54,3638.75,60.22,60.22,80963662018,61.75,61.75,80963662018
SK증권,001510,5,571,2,39,7.33,21394685,3402070,472590171,21394685,7.33,628.87,4.53,4.53,12295687124,4.56,4.56,12295687124
KODEX 2차전지산업레버리지,462330,6,750,2,31,4.31,19843445,38658312,254200000,19843445,4.31,51.33,7.81,7.81,14444657224,7.58,7.58,14444657224
플루토스,019570,7,356,2,9,2.59,18341057,46727664,65310042,18341057,2.59,39.25,28.08,28.08,6849347567,29.46,29.46,6849347567
KODEX 코스닥150레버리지,233740,8,7170,2,165,2.36,17815044,30021390,264700000,17815044,2.36,59.34,6.73,6.73,127037318120,6.69,6.69,127037318120
MDS테크,086960,9,1366,5,-27,-1.94,17186712,98423752,92821788,17186712,-1.94,17.46,18.52,18.52,24052955361,18.97,18.97,24052955361
KODEX 인버스,114800,10,4160,5,-75,-1.77,15901040,31410776,140900000,15901040,-1.77,50.62,11.29,11.29,66438014354,11.33,11.33,66438014354
상상인증권,001290,11,685,1,158,29.98,15759875,12241286,108337120,15759875,29.98,128.74,14.55,14.55,10187050798,13.73,13.73,10187050798
플레이그램,009810,12,381,2,79,26.16,15741956,649549,151887500,15741956,26.16,2423.52,10.36,10.36,5811401060,10.04,10.04,5811401060
KODEX 레버리지,122630,13,17780,2,600,3.49,15326410,25028364,135850000,15326410,3.49,61.24,11.28,11.28,270126585246,11.18,11.18,270126585246
빛과전자,069540,14,1318,2,64,5.10,15235170,21704468,46121066,15235170,5.10,70.19,33.03,33.03,20659917294,33.99,33.99,20659917294
KODEX 코스닥150선물인버스,251340,15,3875,5,-45,-1.15,12977779,19567052,66400000,12977779,-1.15,66.32,19.54,19.54,50445675218,19.61,19.61,50445675218
일신바이오,068330,16,1542,2,257,20.00,12926567,1162721,44216140,12926567,20.00,1111.75,29.23,29.23,19708493623,28.91,28.91,19708493623
메디콕스,054180,17,235,5,-19,-7.48,12529665,18459852,82878283,12529665,-7.48,67.88,15.12,15.12,3046636778,15.64,15.64,3046636778
형지I&C,011080,18,1891,2,111,6.24,12188494,5729985,31541686,12188494,6.24,212.71,38.64,38.64,23338321063,39.13,39.13,23338321063
두산에너빌리티,034020,19,41550,2,1750,4.40,10106297,23906372,640561146,10106297,4.40,42.27,1.58,1.58,417503011350,1.57,1.57,417503011350
동양철관,008970,20,1465,2,1,0.07,9085312,32820048,159323019,9085312,0.07,27.68,5.70,5.70,13318286932,5.71,5.71,13318286932
이스트에이드,239340,21,2505,2,135,5.70,8042729,1667946,26979634,8042729,5.70,482.19,29.81,29.81,21263119846,31.46,31.46,21263119846
오리엔트정공,065500,22,7520,2,540,7.74,7985475,2587787,31742912,7985475,7.74,308.58,25.16,25.16,60156116630,25.20,25.20,60156116630
우듬지팜,403490,23,1877,2,170,9.96,7725234,895138,45212464,7725234,9.96,863.02,17.09,17.09,14060259732,16.57,16.57,14060259732
미래에셋증권,006800,24,15730,2,2290,17.04,7635408,1155611,570316408,7635408,17.04,660.72,1.34,1.34,117190171405,1.31,1.31,117190171405
비큐AI,148780,25,1568,5,-55,-3.39,7585783,46448280,31445725,7585783,-3.39,16.33,24.12,24.12,12152716274,24.65,24.65,12152716274
광명전기,017040,26,2045,2,145,7.63,7498012,2297122,43337615,7498012,7.63,326.41,17.30,17.30,15906861105,17.95,17.95,15906861105
세림B&G,340440,27,1480,2,198,15.44,7259065,106683,28378364,7259065,15.44,6804.33,25.58,25.58,11268582404,26.83,26.83,11268582404
우리기술,032820,28,2270,2,55,2.48,6990670,17262008,164677432,6990670,2.48,40.50,4.25,4.25,15947376255,4.27,4.27,15947376255
오리엔트바이오,002630,29,1315,2,85,6.91,6901680,4410240,118583005,6901680,6.91,156.49,5.82,5.82,8988162817,5.76,5.76,8988162817
삼성전자,005930,30,56150,2,250,0.45,6779730,17516284,5919637922,6779730,0.45,38.71,0.11,0.11,379700055450,0.11,0.11,379700055450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1882 5 -67 -3.44 155204833 246978576 655200000 155204833 -3.44 62.84 23.69 23.69 294872805430 23.91 23.91 294872805430
3 신한제16호스팩 496070 2 3185 2 1185 59.25 77012888 0 5620000 77012888 59.25 0.00 1370.34 1370.34 247147118735 1380.73 1380.73 247147118735
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 30422390 10854469 1497000000 30422390 -4.90 280.28 2.03 2.03 2958168966 2.04 2.04 2958168966
5 에코플라스틱 038110 4 3185 2 355 12.54 24793914 681385 41169370 24793914 12.54 3638.75 60.22 60.22 80963662018 61.75 61.75 80963662018
6 SK증권 001510 5 571 2 39 7.33 21394685 3402070 472590171 21394685 7.33 628.87 4.53 4.53 12295687124 4.56 4.56 12295687124
7 KODEX 2차전지산업레버리지 462330 6 750 2 31 4.31 19843445 38658312 254200000 19843445 4.31 51.33 7.81 7.81 14444657224 7.58 7.58 14444657224
8 플루토스 019570 7 356 2 9 2.59 18341057 46727664 65310042 18341057 2.59 39.25 28.08 28.08 6849347567 29.46 29.46 6849347567
9 KODEX 코스닥150레버리지 233740 8 7170 2 165 2.36 17815044 30021390 264700000 17815044 2.36 59.34 6.73 6.73 127037318120 6.69 6.69 127037318120
10 MDS테크 086960 9 1366 5 -27 -1.94 17186712 98423752 92821788 17186712 -1.94 17.46 18.52 18.52 24052955361 18.97 18.97 24052955361
11 KODEX 인버스 114800 10 4160 5 -75 -1.77 15901040 31410776 140900000 15901040 -1.77 50.62 11.29 11.29 66438014354 11.33 11.33 66438014354
12 상상인증권 001290 11 685 1 158 29.98 15759875 12241286 108337120 15759875 29.98 128.74 14.55 14.55 10187050798 13.73 13.73 10187050798
13 플레이그램 009810 12 381 2 79 26.16 15741956 649549 151887500 15741956 26.16 2423.52 10.36 10.36 5811401060 10.04 10.04 5811401060
14 KODEX 레버리지 122630 13 17780 2 600 3.49 15326410 25028364 135850000 15326410 3.49 61.24 11.28 11.28 270126585246 11.18 11.18 270126585246
15 빛과전자 069540 14 1318 2 64 5.10 15235170 21704468 46121066 15235170 5.10 70.19 33.03 33.03 20659917294 33.99 33.99 20659917294
16 KODEX 코스닥150선물인버스 251340 15 3875 5 -45 -1.15 12977779 19567052 66400000 12977779 -1.15 66.32 19.54 19.54 50445675218 19.61 19.61 50445675218
17 일신바이오 068330 16 1542 2 257 20.00 12926567 1162721 44216140 12926567 20.00 1111.75 29.23 29.23 19708493623 28.91 28.91 19708493623
18 메디콕스 054180 17 235 5 -19 -7.48 12529665 18459852 82878283 12529665 -7.48 67.88 15.12 15.12 3046636778 15.64 15.64 3046636778
19 형지I&C 011080 18 1891 2 111 6.24 12188494 5729985 31541686 12188494 6.24 212.71 38.64 38.64 23338321063 39.13 39.13 23338321063
20 두산에너빌리티 034020 19 41550 2 1750 4.40 10106297 23906372 640561146 10106297 4.40 42.27 1.58 1.58 417503011350 1.57 1.57 417503011350
21 동양철관 008970 20 1465 2 1 0.07 9085312 32820048 159323019 9085312 0.07 27.68 5.70 5.70 13318286932 5.71 5.71 13318286932
22 이스트에이드 239340 21 2505 2 135 5.70 8042729 1667946 26979634 8042729 5.70 482.19 29.81 29.81 21263119846 31.46 31.46 21263119846
23 오리엔트정공 065500 22 7520 2 540 7.74 7985475 2587787 31742912 7985475 7.74 308.58 25.16 25.16 60156116630 25.20 25.20 60156116630
24 우듬지팜 403490 23 1877 2 170 9.96 7725234 895138 45212464 7725234 9.96 863.02 17.09 17.09 14060259732 16.57 16.57 14060259732
25 미래에셋증권 006800 24 15730 2 2290 17.04 7635408 1155611 570316408 7635408 17.04 660.72 1.34 1.34 117190171405 1.31 1.31 117190171405
26 비큐AI 148780 25 1568 5 -55 -3.39 7585783 46448280 31445725 7585783 -3.39 16.33 24.12 24.12 12152716274 24.65 24.65 12152716274
27 광명전기 017040 26 2045 2 145 7.63 7498012 2297122 43337615 7498012 7.63 326.41 17.30 17.30 15906861105 17.95 17.95 15906861105
28 세림B&G 340440 27 1480 2 198 15.44 7259065 106683 28378364 7259065 15.44 6804.33 25.58 25.58 11268582404 26.83 26.83 11268582404
29 우리기술 032820 28 2270 2 55 2.48 6990670 17262008 164677432 6990670 2.48 40.50 4.25 4.25 15947376255 4.27 4.27 15947376255
30 오리엔트바이오 002630 29 1315 2 85 6.91 6901680 4410240 118583005 6901680 6.91 156.49 5.82 5.82 8988162817 5.76 5.76 8988162817
31 삼성전자 005930 30 56150 2 250 0.45 6779730 17516284 5919637922 6779730 0.45 38.71 0.11 0.11 379700055450 0.11 0.11 379700055450

31
top30/20250529/top30-av-20250529-122001.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
KODEX 200선물인버스2X,252670,1,1884,5,-65,-3.34,158274835,246978576,655200000,158274835,-3.34,64.08,24.16,24.16,300652384549,24.36,24.36,300652384549
신한제16호스팩,496070,2,3110,2,1110,55.50,77862946,0,5620000,77862946,55.50,0.00,1385.46,1385.46,249800723644,1429.21,1429.21,249800723644
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,30442630,10854469,1497000000,30442630,-4.90,280.46,2.03,2.03,2960132246,2.04,2.04,2960132246
에코플라스틱,038110,4,3190,2,360,12.72,24907455,681385,41169370,24907455,12.72,3655.42,60.50,60.50,81325552604,61.92,61.92,81325552604
SK증권,001510,5,571,2,39,7.33,21612807,3402070,472590171,21612807,7.33,635.28,4.57,4.57,12420281880,4.60,4.60,12420281880
KODEX 2차전지산업레버리지,462330,6,750,2,31,4.31,20039070,38658312,254200000,20039070,4.31,51.84,7.88,7.88,14591524467,7.65,7.65,14591524467
플루토스,019570,7,364,2,17,4.90,19375436,46727664,65310042,19375436,4.90,41.46,29.67,29.67,7226251362,30.40,30.40,7226251362
KODEX 코스닥150레버리지,233740,8,7155,2,150,2.14,18096537,30021390,264700000,18096537,2.14,60.28,6.84,6.84,129054719615,6.81,6.81,129054719615
MDS테크,086960,9,1362,5,-31,-2.23,17282556,98423752,92821788,17282556,-2.23,17.56,18.62,18.62,24183863207,19.13,19.13,24183863207
플레이그램,009810,10,381,2,79,26.16,16241452,649549,151887500,16241452,26.16,2500.42,10.69,10.69,6002154299,10.37,10.37,6002154299
KODEX 인버스,114800,11,4165,5,-70,-1.65,16055920,31410776,140900000,16055920,-1.65,51.12,11.40,11.40,67082307655,11.43,11.43,67082307655
상상인증권,001290,12,685,1,158,29.98,15760836,12241286,108337120,15760836,29.98,128.75,14.55,14.55,10187709083,13.73,13.73,10187709083
KODEX 레버리지,122630,13,17770,2,590,3.43,15513425,25028364,135850000,15513425,3.43,61.98,11.42,11.42,273449781080,11.33,11.33,273449781080
빛과전자,069540,14,1305,2,51,4.07,15378809,21704468,46121066,15378809,4.07,70.86,33.34,33.34,20848122896,34.64,34.64,20848122896
우듬지팜,403490,15,1996,2,289,16.93,13849648,895138,45212464,13849648,16.93,1547.21,30.63,30.63,25897067054,28.70,28.70,25897067054
일신바이오,068330,16,1518,2,233,18.13,13549635,1162721,44216140,13549635,18.13,1165.34,30.64,30.64,20661919111,30.78,30.78,20661919111
KODEX 코스닥150선물인버스,251340,17,3880,5,-40,-1.02,13298189,19567052,66400000,13298189,-1.02,67.96,20.03,20.03,51687188691,20.06,20.06,51687188691
메디콕스,054180,18,236,5,-18,-7.09,12780440,18459852,82878283,12780440,-7.09,69.23,15.42,15.42,3105518150,15.88,15.88,3105518150
형지I&C,011080,19,1890,2,110,6.18,12228752,5729985,31541686,12228752,6.18,213.42,38.77,38.77,23414377102,39.28,39.28,23414377102
두산에너빌리티,034020,20,41450,2,1650,4.15,10206897,23906372,640561146,10206897,4.15,42.70,1.59,1.59,421677580000,1.59,1.59,421677580000
동양철관,008970,21,1465,2,1,0.07,9203381,32820048,159323019,9203381,0.07,28.04,5.78,5.78,13491303711,5.78,5.78,13491303711
이스트에이드,239340,22,2485,2,115,4.85,8094909,1667946,26979634,8094909,4.85,485.32,30.00,30.00,21393122457,31.91,31.91,21393122457
오리엔트정공,065500,23,7510,2,530,7.59,8023772,2587787,31742912,8023772,7.59,310.06,25.28,25.28,60444046785,25.36,25.36,60444046785
미래에셋증권,006800,24,15770,2,2330,17.34,7765705,1155611,570316408,7765705,17.34,672.00,1.36,1.36,119245109060,1.33,1.33,119245109060
비큐AI,148780,25,1559,5,-64,-3.94,7623631,46448280,31445725,7623631,-3.94,16.41,24.24,24.24,12211827003,24.91,24.91,12211827003
광명전기,017040,26,2040,2,140,7.37,7516874,2297122,43337615,7516874,7.37,327.23,17.34,17.34,15945340887,18.04,18.04,15945340887
세림B&G,340440,27,1475,2,193,15.05,7284047,106683,28378364,7284047,15.05,6827.75,25.67,25.67,11305342128,27.01,27.01,11305342128
우리기술,032820,28,2270,2,55,2.48,7008384,17262008,164677432,7008384,2.48,40.60,4.26,4.26,15987544833,4.28,4.28,15987544833
오리엔트바이오,002630,29,1318,2,88,7.15,6961897,4410240,118583005,6961897,7.15,157.86,5.87,5.87,9067515627,5.80,5.80,9067515627
삼성전자,005930,30,56100,2,200,0.36,6877216,17516284,5919637922,6877216,0.36,39.26,0.12,0.12,385172402650,0.12,0.12,385172402650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1884 5 -65 -3.34 158274835 246978576 655200000 158274835 -3.34 64.08 24.16 24.16 300652384549 24.36 24.36 300652384549
3 신한제16호스팩 496070 2 3110 2 1110 55.50 77862946 0 5620000 77862946 55.50 0.00 1385.46 1385.46 249800723644 1429.21 1429.21 249800723644
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 30442630 10854469 1497000000 30442630 -4.90 280.46 2.03 2.03 2960132246 2.04 2.04 2960132246
5 에코플라스틱 038110 4 3190 2 360 12.72 24907455 681385 41169370 24907455 12.72 3655.42 60.50 60.50 81325552604 61.92 61.92 81325552604
6 SK증권 001510 5 571 2 39 7.33 21612807 3402070 472590171 21612807 7.33 635.28 4.57 4.57 12420281880 4.60 4.60 12420281880
7 KODEX 2차전지산업레버리지 462330 6 750 2 31 4.31 20039070 38658312 254200000 20039070 4.31 51.84 7.88 7.88 14591524467 7.65 7.65 14591524467
8 플루토스 019570 7 364 2 17 4.90 19375436 46727664 65310042 19375436 4.90 41.46 29.67 29.67 7226251362 30.40 30.40 7226251362
9 KODEX 코스닥150레버리지 233740 8 7155 2 150 2.14 18096537 30021390 264700000 18096537 2.14 60.28 6.84 6.84 129054719615 6.81 6.81 129054719615
10 MDS테크 086960 9 1362 5 -31 -2.23 17282556 98423752 92821788 17282556 -2.23 17.56 18.62 18.62 24183863207 19.13 19.13 24183863207
11 플레이그램 009810 10 381 2 79 26.16 16241452 649549 151887500 16241452 26.16 2500.42 10.69 10.69 6002154299 10.37 10.37 6002154299
12 KODEX 인버스 114800 11 4165 5 -70 -1.65 16055920 31410776 140900000 16055920 -1.65 51.12 11.40 11.40 67082307655 11.43 11.43 67082307655
13 상상인증권 001290 12 685 1 158 29.98 15760836 12241286 108337120 15760836 29.98 128.75 14.55 14.55 10187709083 13.73 13.73 10187709083
14 KODEX 레버리지 122630 13 17770 2 590 3.43 15513425 25028364 135850000 15513425 3.43 61.98 11.42 11.42 273449781080 11.33 11.33 273449781080
15 빛과전자 069540 14 1305 2 51 4.07 15378809 21704468 46121066 15378809 4.07 70.86 33.34 33.34 20848122896 34.64 34.64 20848122896
16 우듬지팜 403490 15 1996 2 289 16.93 13849648 895138 45212464 13849648 16.93 1547.21 30.63 30.63 25897067054 28.70 28.70 25897067054
17 일신바이오 068330 16 1518 2 233 18.13 13549635 1162721 44216140 13549635 18.13 1165.34 30.64 30.64 20661919111 30.78 30.78 20661919111
18 KODEX 코스닥150선물인버스 251340 17 3880 5 -40 -1.02 13298189 19567052 66400000 13298189 -1.02 67.96 20.03 20.03 51687188691 20.06 20.06 51687188691
19 메디콕스 054180 18 236 5 -18 -7.09 12780440 18459852 82878283 12780440 -7.09 69.23 15.42 15.42 3105518150 15.88 15.88 3105518150
20 형지I&C 011080 19 1890 2 110 6.18 12228752 5729985 31541686 12228752 6.18 213.42 38.77 38.77 23414377102 39.28 39.28 23414377102
21 두산에너빌리티 034020 20 41450 2 1650 4.15 10206897 23906372 640561146 10206897 4.15 42.70 1.59 1.59 421677580000 1.59 1.59 421677580000
22 동양철관 008970 21 1465 2 1 0.07 9203381 32820048 159323019 9203381 0.07 28.04 5.78 5.78 13491303711 5.78 5.78 13491303711
23 이스트에이드 239340 22 2485 2 115 4.85 8094909 1667946 26979634 8094909 4.85 485.32 30.00 30.00 21393122457 31.91 31.91 21393122457
24 오리엔트정공 065500 23 7510 2 530 7.59 8023772 2587787 31742912 8023772 7.59 310.06 25.28 25.28 60444046785 25.36 25.36 60444046785
25 미래에셋증권 006800 24 15770 2 2330 17.34 7765705 1155611 570316408 7765705 17.34 672.00 1.36 1.36 119245109060 1.33 1.33 119245109060
26 비큐AI 148780 25 1559 5 -64 -3.94 7623631 46448280 31445725 7623631 -3.94 16.41 24.24 24.24 12211827003 24.91 24.91 12211827003
27 광명전기 017040 26 2040 2 140 7.37 7516874 2297122 43337615 7516874 7.37 327.23 17.34 17.34 15945340887 18.04 18.04 15945340887
28 세림B&G 340440 27 1475 2 193 15.05 7284047 106683 28378364 7284047 15.05 6827.75 25.67 25.67 11305342128 27.01 27.01 11305342128
29 우리기술 032820 28 2270 2 55 2.48 7008384 17262008 164677432 7008384 2.48 40.60 4.26 4.26 15987544833 4.28 4.28 15987544833
30 오리엔트바이오 002630 29 1318 2 88 7.15 6961897 4410240 118583005 6961897 7.15 157.86 5.87 5.87 9067515627 5.80 5.80 9067515627
31 삼성전자 005930 30 56100 2 200 0.36 6877216 17516284 5919637922 6877216 0.36 39.26 0.12 0.12 385172402650 0.12 0.12 385172402650

31
top30/20250529/top30-av-20250529-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1876,5,-73,-3.75,162215847,246978576,655200000,162215847,-3.75,65.68,24.76,24.76,308063882732,25.06,25.06,308063882732
신한제16호스팩,496070,2,2950,2,950,47.50,78985505,0,5620000,78985505,47.50,0.00,1405.44,1405.44,253188344388,1527.16,1527.16,253188344388
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,30645665,10854469,1497000000,30645665,-4.90,282.33,2.05,2.05,2979821433,2.05,2.05,2979821433
에코플라스틱,038110,4,3202,2,372,13.14,25212955,681385,41169370,25212955,13.14,3700.25,61.24,61.24,82309083472,62.44,62.44,82309083472
SK증권,001510,5,569,2,37,6.95,21865735,3402070,472590171,21865735,6.95,642.72,4.63,4.63,12564613309,4.67,4.67,12564613309
KODEX 2차전지산업레버리지,462330,6,749,2,30,4.17,20377625,38658312,254200000,20377625,4.17,52.71,8.02,8.02,14844601305,7.80,7.80,14844601305
플루토스,019570,7,359,2,12,3.46,19787048,46727664,65310042,19787048,3.46,42.35,30.30,30.30,7374431013,31.45,31.45,7374431013
KODEX 코스닥150레버리지,233740,8,7155,2,150,2.14,18326170,30021390,264700000,18326170,2.14,61.04,6.92,6.92,130698650076,6.90,6.90,130698650076
우듬지팜,403490,9,1958,2,251,14.70,17866956,895138,45212464,17866956,14.70,1996.00,39.52,39.52,33831948573,38.22,38.22,33831948573
MDS테크,086960,10,1369,5,-24,-1.72,17370257,98423752,92821788,17370257,-1.72,17.65,18.71,18.71,24303687591,19.13,19.13,24303687591
플레이그램,009810,11,380,2,78,25.83,16912561,649549,151887500,16912561,25.83,2603.74,11.13,11.13,6255437755,10.84,10.84,6255437755
KODEX 인버스,114800,12,4155,5,-80,-1.89,16256844,31410776,140900000,16256844,-1.89,51.76,11.54,11.54,67917520387,11.60,11.60,67917520387
KODEX 레버리지,122630,13,17835,2,655,3.81,15931542,25028364,135850000,15931542,3.81,63.65,11.73,11.73,280892287742,11.59,11.59,280892287742
상상인증권,001290,14,685,1,158,29.98,15763295,12241286,108337120,15763295,29.98,128.77,14.55,14.55,10189393498,13.73,13.73,10189393498
빛과전자,069540,15,1309,2,55,4.39,15499819,21704468,46121066,15499819,4.39,71.41,33.61,33.61,21006237538,34.79,34.79,21006237538
일신바이오,068330,16,1491,2,206,16.03,14154421,1162721,44216140,14154421,16.03,1217.35,32.01,32.01,21581320412,32.74,32.74,21581320412
KODEX 코스닥150선물인버스,251340,17,3875,5,-45,-1.15,13586790,19567052,66400000,13586790,-1.15,69.44,20.46,20.46,52805524733,20.52,20.52,52805524733
메디콕스,054180,18,236,5,-18,-7.09,13055089,18459852,82878283,13055089,-7.09,70.72,15.75,15.75,3169823107,16.21,16.21,3169823107
형지I&C,011080,19,1887,2,107,6.01,12263072,5729985,31541686,12263072,6.01,214.02,38.88,38.88,23479117212,39.45,39.45,23479117212
두산에너빌리티,034020,20,41600,2,1800,4.52,10300873,23906372,640561146,10300873,4.52,43.09,1.61,1.61,425579468575,1.60,1.60,425579468575
동양철관,008970,21,1466,2,2,0.14,9289102,32820048,159323019,9289102,0.14,28.30,5.83,5.83,13616859436,5.83,5.83,13616859436
이스트에이드,239340,22,2480,2,110,4.64,8120804,1667946,26979634,8120804,4.64,486.87,30.10,30.10,21457632019,32.07,32.07,21457632019
오리엔트정공,065500,23,7510,2,530,7.59,8062071,2587787,31742912,8062071,7.59,311.54,25.40,25.40,60731579085,25.48,25.48,60731579085
미래에셋증권,006800,24,15820,2,2380,17.71,7848705,1155611,570316408,7848705,17.71,679.18,1.38,1.38,120555819265,1.34,1.34,120555819265
비큐AI,148780,25,1556,5,-67,-4.13,7660334,46448280,31445725,7660334,-4.13,16.49,24.36,24.36,12268982899,25.07,25.07,12268982899
광명전기,017040,26,2050,2,150,7.89,7542799,2297122,43337615,7542799,7.89,328.36,17.40,17.40,15998118022,18.01,18.01,15998118022
세림B&G,340440,27,1474,2,192,14.98,7320662,106683,28378364,7320662,14.98,6862.07,25.80,25.80,11359562975,27.16,27.16,11359562975
삼성전자,005930,28,56100,2,200,0.36,7283053,17516284,5919637922,7283053,0.36,41.58,0.12,0.12,407939182650,0.12,0.12,407939182650
우리기술,032820,29,2280,2,65,2.93,7161382,17262008,164677432,7161382,2.93,41.49,4.35,4.35,16334779533,4.35,4.35,16334779533
KODEX 200,069500,30,36460,2,680,1.90,7117686,11074773,175500000,7117686,1.90,64.27,4.06,4.06,258572562292,4.04,4.04,258572562292
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1876 5 -73 -3.75 162215847 246978576 655200000 162215847 -3.75 65.68 24.76 24.76 308063882732 25.06 25.06 308063882732
3 신한제16호스팩 496070 2 2950 2 950 47.50 78985505 0 5620000 78985505 47.50 0.00 1405.44 1405.44 253188344388 1527.16 1527.16 253188344388
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 30645665 10854469 1497000000 30645665 -4.90 282.33 2.05 2.05 2979821433 2.05 2.05 2979821433
5 에코플라스틱 038110 4 3202 2 372 13.14 25212955 681385 41169370 25212955 13.14 3700.25 61.24 61.24 82309083472 62.44 62.44 82309083472
6 SK증권 001510 5 569 2 37 6.95 21865735 3402070 472590171 21865735 6.95 642.72 4.63 4.63 12564613309 4.67 4.67 12564613309
7 KODEX 2차전지산업레버리지 462330 6 749 2 30 4.17 20377625 38658312 254200000 20377625 4.17 52.71 8.02 8.02 14844601305 7.80 7.80 14844601305
8 플루토스 019570 7 359 2 12 3.46 19787048 46727664 65310042 19787048 3.46 42.35 30.30 30.30 7374431013 31.45 31.45 7374431013
9 KODEX 코스닥150레버리지 233740 8 7155 2 150 2.14 18326170 30021390 264700000 18326170 2.14 61.04 6.92 6.92 130698650076 6.90 6.90 130698650076
10 우듬지팜 403490 9 1958 2 251 14.70 17866956 895138 45212464 17866956 14.70 1996.00 39.52 39.52 33831948573 38.22 38.22 33831948573
11 MDS테크 086960 10 1369 5 -24 -1.72 17370257 98423752 92821788 17370257 -1.72 17.65 18.71 18.71 24303687591 19.13 19.13 24303687591
12 플레이그램 009810 11 380 2 78 25.83 16912561 649549 151887500 16912561 25.83 2603.74 11.13 11.13 6255437755 10.84 10.84 6255437755
13 KODEX 인버스 114800 12 4155 5 -80 -1.89 16256844 31410776 140900000 16256844 -1.89 51.76 11.54 11.54 67917520387 11.60 11.60 67917520387
14 KODEX 레버리지 122630 13 17835 2 655 3.81 15931542 25028364 135850000 15931542 3.81 63.65 11.73 11.73 280892287742 11.59 11.59 280892287742
15 상상인증권 001290 14 685 1 158 29.98 15763295 12241286 108337120 15763295 29.98 128.77 14.55 14.55 10189393498 13.73 13.73 10189393498
16 빛과전자 069540 15 1309 2 55 4.39 15499819 21704468 46121066 15499819 4.39 71.41 33.61 33.61 21006237538 34.79 34.79 21006237538
17 일신바이오 068330 16 1491 2 206 16.03 14154421 1162721 44216140 14154421 16.03 1217.35 32.01 32.01 21581320412 32.74 32.74 21581320412
18 KODEX 코스닥150선물인버스 251340 17 3875 5 -45 -1.15 13586790 19567052 66400000 13586790 -1.15 69.44 20.46 20.46 52805524733 20.52 20.52 52805524733
19 메디콕스 054180 18 236 5 -18 -7.09 13055089 18459852 82878283 13055089 -7.09 70.72 15.75 15.75 3169823107 16.21 16.21 3169823107
20 형지I&C 011080 19 1887 2 107 6.01 12263072 5729985 31541686 12263072 6.01 214.02 38.88 38.88 23479117212 39.45 39.45 23479117212
21 두산에너빌리티 034020 20 41600 2 1800 4.52 10300873 23906372 640561146 10300873 4.52 43.09 1.61 1.61 425579468575 1.60 1.60 425579468575
22 동양철관 008970 21 1466 2 2 0.14 9289102 32820048 159323019 9289102 0.14 28.30 5.83 5.83 13616859436 5.83 5.83 13616859436
23 이스트에이드 239340 22 2480 2 110 4.64 8120804 1667946 26979634 8120804 4.64 486.87 30.10 30.10 21457632019 32.07 32.07 21457632019
24 오리엔트정공 065500 23 7510 2 530 7.59 8062071 2587787 31742912 8062071 7.59 311.54 25.40 25.40 60731579085 25.48 25.48 60731579085
25 미래에셋증권 006800 24 15820 2 2380 17.71 7848705 1155611 570316408 7848705 17.71 679.18 1.38 1.38 120555819265 1.34 1.34 120555819265
26 비큐AI 148780 25 1556 5 -67 -4.13 7660334 46448280 31445725 7660334 -4.13 16.49 24.36 24.36 12268982899 25.07 25.07 12268982899
27 광명전기 017040 26 2050 2 150 7.89 7542799 2297122 43337615 7542799 7.89 328.36 17.40 17.40 15998118022 18.01 18.01 15998118022
28 세림B&G 340440 27 1474 2 192 14.98 7320662 106683 28378364 7320662 14.98 6862.07 25.80 25.80 11359562975 27.16 27.16 11359562975
29 삼성전자 005930 28 56100 2 200 0.36 7283053 17516284 5919637922 7283053 0.36 41.58 0.12 0.12 407939182650 0.12 0.12 407939182650
30 우리기술 032820 29 2280 2 65 2.93 7161382 17262008 164677432 7161382 2.93 41.49 4.35 4.35 16334779533 4.35 4.35 16334779533
31 KODEX 200 069500 30 36460 2 680 1.90 7117686 11074773 175500000 7117686 1.90 64.27 4.06 4.06 258572562292 4.04 4.04 258572562292

31
top30/20250529/top30-av-20250529-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1877,5,-72,-3.69,170179302,246978576,655200000,170179302,-3.69,68.90,25.97,25.97,322997078261,26.26,26.26,322997078261
신한제16호스팩,496070,2,3075,2,1075,53.75,80645118,0,5620000,80645118,53.75,0.00,1434.97,1434.97,258208302127,1494.13,1494.13,258208302127
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,30760534,10854469,1497000000,30760534,-4.90,283.39,2.05,2.05,2990963726,2.06,2.06,2990963726
에코플라스틱,038110,4,3187,2,357,12.61,25358354,681385,41169370,25358354,12.61,3721.59,61.60,61.60,82772186446,63.09,63.09,82772186446
SK증권,001510,5,570,2,38,7.14,22017779,3402070,472590171,22017779,7.14,647.19,4.66,4.66,12651119869,4.70,4.70,12651119869
우듬지팜,403490,6,1978,2,271,15.88,21246741,895138,45212464,21246741,15.88,2373.57,46.99,46.99,40389253812,45.16,45.16,40389253812
KODEX 2차전지산업레버리지,462330,7,750,2,31,4.31,20707629,38658312,254200000,20707629,4.31,53.57,8.15,8.15,15092198123,7.92,7.92,15092198123
플루토스,019570,8,357,2,10,2.88,19910147,46727664,65310042,19910147,2.88,42.61,30.49,30.49,7418510665,31.82,31.82,7418510665
MDS테크,086960,9,1404,2,11,0.79,19769199,98423752,92821788,19769199,0.79,20.09,21.30,21.30,27654272781,21.22,21.22,27654272781
KODEX 코스닥150레버리지,233740,10,7165,2,160,2.28,18647268,30021390,264700000,18647268,2.28,62.11,7.04,7.04,132998614801,7.01,7.01,132998614801
KODEX 인버스,114800,11,4152,5,-83,-1.96,17436474,31410776,140900000,17436474,-1.96,55.51,12.38,12.38,72813547637,12.45,12.45,72813547637
플레이그램,009810,12,377,2,75,24.83,17264911,649549,151887500,17264911,24.83,2657.98,11.37,11.37,6388082805,11.16,11.16,6388082805
KODEX 레버리지,122630,13,17835,2,655,3.81,16597403,25028364,135850000,16597403,3.81,66.31,12.22,12.22,292777505320,12.08,12.08,292777505320
상상인증권,001290,14,685,1,158,29.98,15771003,12241286,108337120,15771003,29.98,128.83,14.56,14.56,10194673478,13.74,13.74,10194673478
빛과전자,069540,15,1303,2,49,3.91,15587025,21704468,46121066,15587025,3.91,71.81,33.80,33.80,21119994114,35.14,35.14,21119994114
일신바이오,068330,16,1463,2,178,13.85,14968682,1162721,44216140,14968682,13.85,1287.38,33.85,33.85,22788593024,35.23,35.23,22788593024
KODEX 코스닥150선물인버스,251340,17,3875,5,-45,-1.15,13738435,19567052,66400000,13738435,-1.15,70.21,20.69,20.69,53393131896,20.75,20.75,53393131896
메디콕스,054180,18,236,5,-18,-7.09,13258627,18459852,82878283,13258627,-7.09,71.82,16.00,16.00,3217620766,16.45,16.45,3217620766
형지I&C,011080,19,1901,2,121,6.80,12405212,5729985,31541686,12405212,6.80,216.50,39.33,39.33,23749308390,39.61,39.61,23749308390
두산에너빌리티,034020,20,41650,2,1850,4.65,10406751,23906372,640561146,10406751,4.65,43.53,1.62,1.62,429991748550,1.61,1.61,429991748550
동양철관,008970,21,1465,2,1,0.07,9432526,32820048,159323019,9432526,0.07,28.74,5.92,5.92,13826809906,5.92,5.92,13826809906
오리엔트정공,065500,22,7580,2,600,8.60,8178517,2587787,31742912,8178517,8.60,316.04,25.76,25.76,61610567000,25.61,25.61,61610567000
이스트에이드,239340,23,2510,2,140,5.91,8175471,1667946,26979634,8175471,5.91,490.15,30.30,30.30,21594256146,31.89,31.89,21594256146
미래에셋증권,006800,24,15760,2,2320,17.26,7958382,1155611,570316408,7958382,17.26,688.67,1.40,1.40,122282076060,1.36,1.36,122282076060
비큐AI,148780,25,1571,5,-52,-3.20,7743361,46448280,31445725,7743361,-3.20,16.67,24.62,24.62,12399310078,25.10,25.10,12399310078
광명전기,017040,26,2085,2,185,9.74,7647924,2297122,43337615,7647924,9.74,332.94,17.65,17.65,16214992134,17.95,17.95,16214992134
삼성전자,005930,27,56200,2,300,0.54,7519763,17516284,5919637922,7519763,0.54,42.93,0.13,0.13,421241772750,0.13,0.13,421241772750
세림B&G,340440,28,1468,2,186,14.51,7362309,106683,28378364,7362309,14.51,6901.11,25.94,25.94,11420525669,27.41,27.41,11420525669
KODEX 200,069500,29,36460,2,680,1.90,7251001,11074773,175500000,7251001,1.90,65.47,4.13,4.13,263435571937,4.12,4.12,263435571937
우리기술,032820,30,2275,2,60,2.71,7189198,17262008,164677432,7189198,2.71,41.65,4.37,4.37,16398096695,4.38,4.38,16398096695
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1877 5 -72 -3.69 170179302 246978576 655200000 170179302 -3.69 68.90 25.97 25.97 322997078261 26.26 26.26 322997078261
3 신한제16호스팩 496070 2 3075 2 1075 53.75 80645118 0 5620000 80645118 53.75 0.00 1434.97 1434.97 258208302127 1494.13 1494.13 258208302127
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 30760534 10854469 1497000000 30760534 -4.90 283.39 2.05 2.05 2990963726 2.06 2.06 2990963726
5 에코플라스틱 038110 4 3187 2 357 12.61 25358354 681385 41169370 25358354 12.61 3721.59 61.60 61.60 82772186446 63.09 63.09 82772186446
6 SK증권 001510 5 570 2 38 7.14 22017779 3402070 472590171 22017779 7.14 647.19 4.66 4.66 12651119869 4.70 4.70 12651119869
7 우듬지팜 403490 6 1978 2 271 15.88 21246741 895138 45212464 21246741 15.88 2373.57 46.99 46.99 40389253812 45.16 45.16 40389253812
8 KODEX 2차전지산업레버리지 462330 7 750 2 31 4.31 20707629 38658312 254200000 20707629 4.31 53.57 8.15 8.15 15092198123 7.92 7.92 15092198123
9 플루토스 019570 8 357 2 10 2.88 19910147 46727664 65310042 19910147 2.88 42.61 30.49 30.49 7418510665 31.82 31.82 7418510665
10 MDS테크 086960 9 1404 2 11 0.79 19769199 98423752 92821788 19769199 0.79 20.09 21.30 21.30 27654272781 21.22 21.22 27654272781
11 KODEX 코스닥150레버리지 233740 10 7165 2 160 2.28 18647268 30021390 264700000 18647268 2.28 62.11 7.04 7.04 132998614801 7.01 7.01 132998614801
12 KODEX 인버스 114800 11 4152 5 -83 -1.96 17436474 31410776 140900000 17436474 -1.96 55.51 12.38 12.38 72813547637 12.45 12.45 72813547637
13 플레이그램 009810 12 377 2 75 24.83 17264911 649549 151887500 17264911 24.83 2657.98 11.37 11.37 6388082805 11.16 11.16 6388082805
14 KODEX 레버리지 122630 13 17835 2 655 3.81 16597403 25028364 135850000 16597403 3.81 66.31 12.22 12.22 292777505320 12.08 12.08 292777505320
15 상상인증권 001290 14 685 1 158 29.98 15771003 12241286 108337120 15771003 29.98 128.83 14.56 14.56 10194673478 13.74 13.74 10194673478
16 빛과전자 069540 15 1303 2 49 3.91 15587025 21704468 46121066 15587025 3.91 71.81 33.80 33.80 21119994114 35.14 35.14 21119994114
17 일신바이오 068330 16 1463 2 178 13.85 14968682 1162721 44216140 14968682 13.85 1287.38 33.85 33.85 22788593024 35.23 35.23 22788593024
18 KODEX 코스닥150선물인버스 251340 17 3875 5 -45 -1.15 13738435 19567052 66400000 13738435 -1.15 70.21 20.69 20.69 53393131896 20.75 20.75 53393131896
19 메디콕스 054180 18 236 5 -18 -7.09 13258627 18459852 82878283 13258627 -7.09 71.82 16.00 16.00 3217620766 16.45 16.45 3217620766
20 형지I&C 011080 19 1901 2 121 6.80 12405212 5729985 31541686 12405212 6.80 216.50 39.33 39.33 23749308390 39.61 39.61 23749308390
21 두산에너빌리티 034020 20 41650 2 1850 4.65 10406751 23906372 640561146 10406751 4.65 43.53 1.62 1.62 429991748550 1.61 1.61 429991748550
22 동양철관 008970 21 1465 2 1 0.07 9432526 32820048 159323019 9432526 0.07 28.74 5.92 5.92 13826809906 5.92 5.92 13826809906
23 오리엔트정공 065500 22 7580 2 600 8.60 8178517 2587787 31742912 8178517 8.60 316.04 25.76 25.76 61610567000 25.61 25.61 61610567000
24 이스트에이드 239340 23 2510 2 140 5.91 8175471 1667946 26979634 8175471 5.91 490.15 30.30 30.30 21594256146 31.89 31.89 21594256146
25 미래에셋증권 006800 24 15760 2 2320 17.26 7958382 1155611 570316408 7958382 17.26 688.67 1.40 1.40 122282076060 1.36 1.36 122282076060
26 비큐AI 148780 25 1571 5 -52 -3.20 7743361 46448280 31445725 7743361 -3.20 16.67 24.62 24.62 12399310078 25.10 25.10 12399310078
27 광명전기 017040 26 2085 2 185 9.74 7647924 2297122 43337615 7647924 9.74 332.94 17.65 17.65 16214992134 17.95 17.95 16214992134
28 삼성전자 005930 27 56200 2 300 0.54 7519763 17516284 5919637922 7519763 0.54 42.93 0.13 0.13 421241772750 0.13 0.13 421241772750
29 세림B&G 340440 28 1468 2 186 14.51 7362309 106683 28378364 7362309 14.51 6901.11 25.94 25.94 11420525669 27.41 27.41 11420525669
30 KODEX 200 069500 29 36460 2 680 1.90 7251001 11074773 175500000 7251001 1.90 65.47 4.13 4.13 263435571937 4.12 4.12 263435571937
31 우리기술 032820 30 2275 2 60 2.71 7189198 17262008 164677432 7189198 2.71 41.65 4.37 4.37 16398096695 4.38 4.38 16398096695

31
top30/20250529/top30-av-20250529-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1880,5,-69,-3.54,176944690,246978576,655200000,176944690,-3.54,71.64,27.01,27.01,335711931334,27.25,27.25,335711931334
신한제16호스팩,496070,2,3000,2,1000,50.00,81599290,0,5620000,81599290,50.00,0.00,1451.94,1451.94,261085900403,1548.55,1548.55,261085900403
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,30827164,10854469,1497000000,30827164,-4.90,284.00,2.06,2.06,2997426836,2.06,2.06,2997426836
에코플라스틱,038110,4,3130,2,300,10.60,25764544,681385,41169370,25764544,10.60,3781.20,62.58,62.58,84054360169,65.23,65.23,84054360169
우듬지팜,403490,5,1978,2,271,15.88,24437686,895138,45212464,24437686,15.88,2730.05,54.05,54.05,46713522697,52.23,52.23,46713522697
SK증권,001510,6,572,2,40,7.52,22161537,3402070,472590171,22161537,7.52,651.41,4.69,4.69,12733471459,4.71,4.71,12733471459
KODEX 2차전지산업레버리지,462330,7,746,2,27,3.76,20990649,38658312,254200000,20990649,3.76,54.30,8.26,8.26,15303784118,8.07,8.07,15303784118
MDS테크,086960,8,1394,2,1,0.07,20197933,98423752,92821788,20197933,0.07,20.52,21.76,21.76,28252733897,21.83,21.83,28252733897
플루토스,019570,9,360,2,13,3.75,19986081,46727664,65310042,19986081,3.75,42.77,30.60,30.60,7445633358,31.67,31.67,7445633358
KODEX 코스닥150레버리지,233740,10,7155,2,150,2.14,18838833,30021390,264700000,18838833,2.14,62.75,7.12,7.12,134369970071,7.09,7.09,134369970071
KODEX 인버스,114800,11,4160,5,-75,-1.77,17676914,31410776,140900000,17676914,-1.77,56.28,12.55,12.55,73812531309,12.59,12.59,73812531309
플레이그램,009810,12,377,2,75,24.83,17472254,649549,151887500,17472254,24.83,2689.91,11.50,11.50,6466266066,11.29,11.29,6466266066
KODEX 레버리지,122630,13,17810,2,630,3.67,17007132,25028364,135850000,17007132,3.67,67.95,12.52,12.52,300074013278,12.40,12.40,300074013278
상상인증권,001290,14,685,1,158,29.98,15772675,12241286,108337120,15772675,29.98,128.85,14.56,14.56,10195818798,13.74,13.74,10195818798
빛과전자,069540,15,1320,2,66,5.26,15761404,21704468,46121066,15761404,5.26,72.62,34.17,34.17,21349946234,35.07,35.07,21349946234
일신바이오,068330,16,1483,2,198,15.41,15289661,1162721,44216140,15289661,15.41,1314.99,34.58,34.58,23261735889,35.47,35.47,23261735889
KODEX 코스닥150선물인버스,251340,17,3880,5,-40,-1.02,13878404,19567052,66400000,13878404,-1.02,70.93,20.90,20.90,53935661571,20.94,20.94,53935661571
메디콕스,054180,18,237,5,-17,-6.69,13378028,18459852,82878283,13378028,-6.69,72.47,16.14,16.14,3245865492,16.52,16.52,3245865492
형지I&C,011080,19,1887,2,107,6.01,12481411,5729985,31541686,12481411,6.01,217.83,39.57,39.57,23893847402,40.14,40.14,23893847402
두산에너빌리티,034020,20,41900,2,2100,5.28,10559784,23906372,640561146,10559784,5.28,44.17,1.65,1.65,436384624275,1.63,1.63,436384624275
동양철관,008970,21,1464,3,0,0.00,9501684,32820048,159323019,9501684,0.00,28.95,5.96,5.96,13928052263,5.97,5.97,13928052263
오리엔트정공,065500,22,7490,2,510,7.31,8226367,2587787,31742912,8226367,7.31,317.89,25.92,25.92,61970625035,26.06,26.06,61970625035
이스트에이드,239340,23,2500,2,130,5.49,8196239,1667946,26979634,8196239,5.49,491.40,30.38,30.38,21646214355,32.09,32.09,21646214355
미래에셋증권,006800,24,15750,2,2310,17.19,8067576,1155611,570316408,8067576,17.19,698.12,1.41,1.41,124007329290,1.38,1.38,124007329290
광명전기,017040,25,2150,2,250,13.16,7975698,2297122,43337615,7975698,13.16,347.20,18.40,18.40,16911667654,18.15,18.15,16911667654
비큐AI,148780,26,1557,5,-66,-4.07,7788988,46448280,31445725,7788988,-4.07,16.77,24.77,24.77,12470579028,25.47,25.47,12470579028
삼성전자,005930,27,56150,2,250,0.45,7671951,17516284,5919637922,7671951,0.45,43.80,0.13,0.13,429793884300,0.13,0.13,429793884300
세림B&G,340440,28,1461,2,179,13.96,7381048,106683,28378364,7381048,13.96,6918.67,26.01,26.01,11447925623,27.61,27.61,11447925623
KODEX 200,069500,29,36435,2,655,1.83,7341956,11074773,175500000,7341956,1.83,66.29,4.18,4.18,266750019607,4.17,4.17,266750019607
우리기술,032820,30,2290,2,75,3.39,7340806,17262008,164677432,7340806,3.39,42.53,4.46,4.46,16743631320,4.44,4.44,16743631320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1880 5 -69 -3.54 176944690 246978576 655200000 176944690 -3.54 71.64 27.01 27.01 335711931334 27.25 27.25 335711931334
3 신한제16호스팩 496070 2 3000 2 1000 50.00 81599290 0 5620000 81599290 50.00 0.00 1451.94 1451.94 261085900403 1548.55 1548.55 261085900403
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 30827164 10854469 1497000000 30827164 -4.90 284.00 2.06 2.06 2997426836 2.06 2.06 2997426836
5 에코플라스틱 038110 4 3130 2 300 10.60 25764544 681385 41169370 25764544 10.60 3781.20 62.58 62.58 84054360169 65.23 65.23 84054360169
6 우듬지팜 403490 5 1978 2 271 15.88 24437686 895138 45212464 24437686 15.88 2730.05 54.05 54.05 46713522697 52.23 52.23 46713522697
7 SK증권 001510 6 572 2 40 7.52 22161537 3402070 472590171 22161537 7.52 651.41 4.69 4.69 12733471459 4.71 4.71 12733471459
8 KODEX 2차전지산업레버리지 462330 7 746 2 27 3.76 20990649 38658312 254200000 20990649 3.76 54.30 8.26 8.26 15303784118 8.07 8.07 15303784118
9 MDS테크 086960 8 1394 2 1 0.07 20197933 98423752 92821788 20197933 0.07 20.52 21.76 21.76 28252733897 21.83 21.83 28252733897
10 플루토스 019570 9 360 2 13 3.75 19986081 46727664 65310042 19986081 3.75 42.77 30.60 30.60 7445633358 31.67 31.67 7445633358
11 KODEX 코스닥150레버리지 233740 10 7155 2 150 2.14 18838833 30021390 264700000 18838833 2.14 62.75 7.12 7.12 134369970071 7.09 7.09 134369970071
12 KODEX 인버스 114800 11 4160 5 -75 -1.77 17676914 31410776 140900000 17676914 -1.77 56.28 12.55 12.55 73812531309 12.59 12.59 73812531309
13 플레이그램 009810 12 377 2 75 24.83 17472254 649549 151887500 17472254 24.83 2689.91 11.50 11.50 6466266066 11.29 11.29 6466266066
14 KODEX 레버리지 122630 13 17810 2 630 3.67 17007132 25028364 135850000 17007132 3.67 67.95 12.52 12.52 300074013278 12.40 12.40 300074013278
15 상상인증권 001290 14 685 1 158 29.98 15772675 12241286 108337120 15772675 29.98 128.85 14.56 14.56 10195818798 13.74 13.74 10195818798
16 빛과전자 069540 15 1320 2 66 5.26 15761404 21704468 46121066 15761404 5.26 72.62 34.17 34.17 21349946234 35.07 35.07 21349946234
17 일신바이오 068330 16 1483 2 198 15.41 15289661 1162721 44216140 15289661 15.41 1314.99 34.58 34.58 23261735889 35.47 35.47 23261735889
18 KODEX 코스닥150선물인버스 251340 17 3880 5 -40 -1.02 13878404 19567052 66400000 13878404 -1.02 70.93 20.90 20.90 53935661571 20.94 20.94 53935661571
19 메디콕스 054180 18 237 5 -17 -6.69 13378028 18459852 82878283 13378028 -6.69 72.47 16.14 16.14 3245865492 16.52 16.52 3245865492
20 형지I&C 011080 19 1887 2 107 6.01 12481411 5729985 31541686 12481411 6.01 217.83 39.57 39.57 23893847402 40.14 40.14 23893847402
21 두산에너빌리티 034020 20 41900 2 2100 5.28 10559784 23906372 640561146 10559784 5.28 44.17 1.65 1.65 436384624275 1.63 1.63 436384624275
22 동양철관 008970 21 1464 3 0 0.00 9501684 32820048 159323019 9501684 0.00 28.95 5.96 5.96 13928052263 5.97 5.97 13928052263
23 오리엔트정공 065500 22 7490 2 510 7.31 8226367 2587787 31742912 8226367 7.31 317.89 25.92 25.92 61970625035 26.06 26.06 61970625035
24 이스트에이드 239340 23 2500 2 130 5.49 8196239 1667946 26979634 8196239 5.49 491.40 30.38 30.38 21646214355 32.09 32.09 21646214355
25 미래에셋증권 006800 24 15750 2 2310 17.19 8067576 1155611 570316408 8067576 17.19 698.12 1.41 1.41 124007329290 1.38 1.38 124007329290
26 광명전기 017040 25 2150 2 250 13.16 7975698 2297122 43337615 7975698 13.16 347.20 18.40 18.40 16911667654 18.15 18.15 16911667654
27 비큐AI 148780 26 1557 5 -66 -4.07 7788988 46448280 31445725 7788988 -4.07 16.77 24.77 24.77 12470579028 25.47 25.47 12470579028
28 삼성전자 005930 27 56150 2 250 0.45 7671951 17516284 5919637922 7671951 0.45 43.80 0.13 0.13 429793884300 0.13 0.13 429793884300
29 세림B&G 340440 28 1461 2 179 13.96 7381048 106683 28378364 7381048 13.96 6918.67 26.01 26.01 11447925623 27.61 27.61 11447925623
30 KODEX 200 069500 29 36435 2 655 1.83 7341956 11074773 175500000 7341956 1.83 66.29 4.18 4.18 266750019607 4.17 4.17 266750019607
31 우리기술 032820 30 2290 2 75 3.39 7340806 17262008 164677432 7340806 3.39 42.53 4.46 4.46 16743631320 4.44 4.44 16743631320

31
top30/20250529/top30-av-20250529-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,179703611,246978576,655200000,179703611,-3.64,72.76,27.43,27.43,340892242981,27.70,27.70,340892242981
신한제16호스팩,496070,2,2945,2,945,47.25,82161660,0,5620000,82161660,47.25,0.00,1461.95,1461.95,262749129283,1587.52,1587.52,262749129283
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,31076690,10854469,1497000000,31076690,-4.90,286.30,2.08,2.08,3021630858,2.08,2.08,3021630858
우듬지팜,403490,4,2015,2,308,18.04,28393524,895138,45212464,28393524,18.04,3171.97,62.80,62.80,54614593762,59.95,59.95,54614593762
에코플라스틱,038110,5,3120,2,290,10.25,26026163,681385,41169370,26026163,10.25,3819.60,63.22,63.22,84873102164,66.08,66.08,84873102164
SK증권,001510,6,570,2,38,7.14,22319698,3402070,472590171,22319698,7.14,656.06,4.72,4.72,12823903262,4.76,4.76,12823903262
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,21533720,38658312,254200000,21533720,3.34,55.70,8.47,8.47,15708140736,8.32,8.32,15708140736
MDS테크,086960,8,1381,5,-12,-0.86,20618034,98423752,92821788,20618034,-0.86,20.95,22.21,22.21,28835448661,22.49,22.49,28835448661
플루토스,019570,9,359,2,12,3.46,20264128,46727664,65310042,20264128,3.46,43.37,31.03,31.03,7545049815,32.18,32.18,7545049815
KODEX 코스닥150레버리지,233740,10,7145,2,140,2.00,19095769,30021390,264700000,19095769,2.00,63.61,7.21,7.21,136207521467,7.20,7.20,136207521467
KODEX 인버스,114800,11,4150,5,-85,-2.01,17911289,31410776,140900000,17911289,-2.01,57.02,12.71,12.71,74786250512,12.79,12.79,74786250512
플레이그램,009810,12,375,2,73,24.17,17584736,649549,151887500,17584736,24.17,2707.22,11.58,11.58,6508550303,11.43,11.43,6508550303
KODEX 레버리지,122630,13,17830,2,650,3.78,17185498,25028364,135850000,17185498,3.78,68.66,12.65,12.65,303253167091,12.52,12.52,303253167091
빛과전자,069540,14,1311,2,57,4.55,15844916,21704468,46121066,15844916,4.55,73.00,34.36,34.36,21459559575,35.49,35.49,21459559575
상상인증권,001290,15,685,1,158,29.98,15773164,12241286,108337120,15773164,29.98,128.85,14.56,14.56,10196153763,13.74,13.74,10196153763
일신바이오,068330,16,1471,2,186,14.47,15513404,1162721,44216140,15513404,14.47,1334.23,35.09,35.09,23592124980,36.27,36.27,23592124980
KODEX 코스닥150선물인버스,251340,17,3880,5,-40,-1.02,13901064,19567052,66400000,13901064,-1.02,71.04,20.94,20.94,54023577214,20.97,20.97,54023577214
메디콕스,054180,18,242,5,-12,-4.72,13661789,18459852,82878283,13661789,-4.72,74.01,16.48,16.48,3313759474,16.52,16.52,3313759474
형지I&C,011080,19,1893,2,113,6.35,12541016,5729985,31541686,12541016,6.35,218.87,39.76,39.76,24006764197,40.21,40.21,24006764197
두산에너빌리티,034020,20,41750,2,1950,4.90,10764322,23906372,640561146,10764322,4.90,45.03,1.68,1.68,444946875375,1.66,1.66,444946875375
동양철관,008970,21,1464,3,0,0.00,9595752,32820048,159323019,9595752,0.00,29.24,6.02,6.02,14065729995,6.03,6.03,14065729995
광명전기,017040,22,2160,2,260,13.68,8377494,2297122,43337615,8377494,13.68,364.70,19.33,19.33,17784054636,19.00,19.00,17784054636
오리엔트정공,065500,23,7580,2,600,8.60,8291561,2587787,31742912,8291561,8.60,320.41,26.12,26.12,62462627830,25.96,25.96,62462627830
미래에셋증권,006800,24,15610,2,2170,16.15,8250297,1155611,570316408,8250297,16.15,713.93,1.45,1.45,126862411390,1.42,1.42,126862411390
이스트에이드,239340,25,2485,2,115,4.85,8241770,1667946,26979634,8241770,4.85,494.13,30.55,30.55,21759323595,32.46,32.46,21759323595
삼성전자,005930,26,56250,2,350,0.63,7891861,17516284,5919637922,7891861,0.63,45.05,0.13,0.13,442157999100,0.13,0.13,442157999100
비큐AI,148780,27,1560,5,-63,-3.88,7880229,46448280,31445725,7880229,-3.88,16.97,25.06,25.06,12613249308,25.71,25.71,12613249308
KODEX 200,069500,28,36455,2,675,1.89,7517911,11074773,175500000,7517911,1.89,67.88,4.28,4.28,273163674167,4.27,4.27,273163674167
세림B&G,340440,29,1435,2,153,11.93,7461808,106683,28378364,7461808,11.93,6994.37,26.29,26.29,11564902227,28.40,28.40,11564902227
우리기술,032820,30,2280,2,65,2.93,7405698,17262008,164677432,7405698,2.93,42.90,4.50,4.50,16891768452,4.50,4.50,16891768452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 179703611 246978576 655200000 179703611 -3.64 72.76 27.43 27.43 340892242981 27.70 27.70 340892242981
3 신한제16호스팩 496070 2 2945 2 945 47.25 82161660 0 5620000 82161660 47.25 0.00 1461.95 1461.95 262749129283 1587.52 1587.52 262749129283
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 31076690 10854469 1497000000 31076690 -4.90 286.30 2.08 2.08 3021630858 2.08 2.08 3021630858
5 우듬지팜 403490 4 2015 2 308 18.04 28393524 895138 45212464 28393524 18.04 3171.97 62.80 62.80 54614593762 59.95 59.95 54614593762
6 에코플라스틱 038110 5 3120 2 290 10.25 26026163 681385 41169370 26026163 10.25 3819.60 63.22 63.22 84873102164 66.08 66.08 84873102164
7 SK증권 001510 6 570 2 38 7.14 22319698 3402070 472590171 22319698 7.14 656.06 4.72 4.72 12823903262 4.76 4.76 12823903262
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 21533720 38658312 254200000 21533720 3.34 55.70 8.47 8.47 15708140736 8.32 8.32 15708140736
9 MDS테크 086960 8 1381 5 -12 -0.86 20618034 98423752 92821788 20618034 -0.86 20.95 22.21 22.21 28835448661 22.49 22.49 28835448661
10 플루토스 019570 9 359 2 12 3.46 20264128 46727664 65310042 20264128 3.46 43.37 31.03 31.03 7545049815 32.18 32.18 7545049815
11 KODEX 코스닥150레버리지 233740 10 7145 2 140 2.00 19095769 30021390 264700000 19095769 2.00 63.61 7.21 7.21 136207521467 7.20 7.20 136207521467
12 KODEX 인버스 114800 11 4150 5 -85 -2.01 17911289 31410776 140900000 17911289 -2.01 57.02 12.71 12.71 74786250512 12.79 12.79 74786250512
13 플레이그램 009810 12 375 2 73 24.17 17584736 649549 151887500 17584736 24.17 2707.22 11.58 11.58 6508550303 11.43 11.43 6508550303
14 KODEX 레버리지 122630 13 17830 2 650 3.78 17185498 25028364 135850000 17185498 3.78 68.66 12.65 12.65 303253167091 12.52 12.52 303253167091
15 빛과전자 069540 14 1311 2 57 4.55 15844916 21704468 46121066 15844916 4.55 73.00 34.36 34.36 21459559575 35.49 35.49 21459559575
16 상상인증권 001290 15 685 1 158 29.98 15773164 12241286 108337120 15773164 29.98 128.85 14.56 14.56 10196153763 13.74 13.74 10196153763
17 일신바이오 068330 16 1471 2 186 14.47 15513404 1162721 44216140 15513404 14.47 1334.23 35.09 35.09 23592124980 36.27 36.27 23592124980
18 KODEX 코스닥150선물인버스 251340 17 3880 5 -40 -1.02 13901064 19567052 66400000 13901064 -1.02 71.04 20.94 20.94 54023577214 20.97 20.97 54023577214
19 메디콕스 054180 18 242 5 -12 -4.72 13661789 18459852 82878283 13661789 -4.72 74.01 16.48 16.48 3313759474 16.52 16.52 3313759474
20 형지I&C 011080 19 1893 2 113 6.35 12541016 5729985 31541686 12541016 6.35 218.87 39.76 39.76 24006764197 40.21 40.21 24006764197
21 두산에너빌리티 034020 20 41750 2 1950 4.90 10764322 23906372 640561146 10764322 4.90 45.03 1.68 1.68 444946875375 1.66 1.66 444946875375
22 동양철관 008970 21 1464 3 0 0.00 9595752 32820048 159323019 9595752 0.00 29.24 6.02 6.02 14065729995 6.03 6.03 14065729995
23 광명전기 017040 22 2160 2 260 13.68 8377494 2297122 43337615 8377494 13.68 364.70 19.33 19.33 17784054636 19.00 19.00 17784054636
24 오리엔트정공 065500 23 7580 2 600 8.60 8291561 2587787 31742912 8291561 8.60 320.41 26.12 26.12 62462627830 25.96 25.96 62462627830
25 미래에셋증권 006800 24 15610 2 2170 16.15 8250297 1155611 570316408 8250297 16.15 713.93 1.45 1.45 126862411390 1.42 1.42 126862411390
26 이스트에이드 239340 25 2485 2 115 4.85 8241770 1667946 26979634 8241770 4.85 494.13 30.55 30.55 21759323595 32.46 32.46 21759323595
27 삼성전자 005930 26 56250 2 350 0.63 7891861 17516284 5919637922 7891861 0.63 45.05 0.13 0.13 442157999100 0.13 0.13 442157999100
28 비큐AI 148780 27 1560 5 -63 -3.88 7880229 46448280 31445725 7880229 -3.88 16.97 25.06 25.06 12613249308 25.71 25.71 12613249308
29 KODEX 200 069500 28 36455 2 675 1.89 7517911 11074773 175500000 7517911 1.89 67.88 4.28 4.28 273163674167 4.27 4.27 273163674167
30 세림B&G 340440 29 1435 2 153 11.93 7461808 106683 28378364 7461808 11.93 6994.37 26.29 26.29 11564902227 28.40 28.40 11564902227
31 우리기술 032820 30 2280 2 65 2.93 7405698 17262008 164677432 7405698 2.93 42.90 4.50 4.50 16891768452 4.50 4.50 16891768452

31
top30/20250529/top30-av-20250529-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1874,5,-75,-3.85,184324084,246978576,655200000,184324084,-3.85,74.63,28.13,28.13,349554524987,28.47,28.47,349554524987
신한제16호스팩,496070,2,2830,2,830,41.50,82801053,0,5620000,82801053,41.50,0.00,1473.33,1473.33,264612629305,1663.75,1663.75,264612629305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,31140784,10854469,1497000000,31140784,-4.90,286.89,2.08,2.08,3027847972,2.09,2.09,3027847972
우듬지팜,403490,4,1985,2,278,16.29,30791719,895138,45212464,30791719,16.29,3439.89,68.10,68.10,59405035074,66.19,66.19,59405035074
에코플라스틱,038110,5,3110,2,280,9.89,26229178,681385,41169370,26229178,9.89,3849.39,63.71,63.71,85505680559,66.78,66.78,85505680559
SK증권,001510,6,567,2,35,6.58,22598844,3402070,472590171,22598844,6.58,664.27,4.78,4.78,12982355005,4.84,4.84,12982355005
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,22044885,38658312,254200000,22044885,3.06,57.02,8.67,8.67,16087816247,8.54,8.54,16087816247
MDS테크,086960,8,1376,5,-17,-1.22,20940143,98423752,92821788,20940143,-1.22,21.28,22.56,22.56,29279265526,22.92,22.92,29279265526
플루토스,019570,9,358,2,11,3.17,20510820,46727664,65310042,20510820,3.17,43.89,31.41,31.41,7633740509,32.65,32.65,7633740509
KODEX 코스닥150레버리지,233740,10,7150,2,145,2.07,19456700,30021390,264700000,19456700,2.07,64.81,7.35,7.35,138788550409,7.33,7.33,138788550409
KODEX 인버스,114800,11,4150,5,-85,-2.01,18305076,31410776,140900000,18305076,-2.01,58.28,12.99,12.99,76420575332,13.07,13.07,76420575332
플레이그램,009810,12,381,2,79,26.16,18075733,649549,151887500,18075733,26.16,2782.81,11.90,11.90,6692766023,11.57,11.57,6692766023
KODEX 레버리지,122630,13,17860,2,680,3.96,17564692,25028364,135850000,17564692,3.96,70.18,12.93,12.93,310022061028,12.78,12.78,310022061028
일신바이오,068330,14,1542,2,257,20.00,17050973,1162721,44216140,17050973,20.00,1466.47,38.56,38.56,25915144360,38.01,38.01,25915144360
빛과전자,069540,15,1308,2,54,4.31,15913327,21704468,46121066,15913327,4.31,73.32,34.50,34.50,21549241366,35.72,35.72,21549241366
메디콕스,054180,16,254,3,0,0.00,15802610,18459852,82878283,15802610,0.00,85.61,19.07,19.07,3848332162,18.28,18.28,3848332162
상상인증권,001290,17,685,1,158,29.98,15775913,12241286,108337120,15775913,29.98,128.87,14.56,14.56,10198036828,13.74,13.74,10198036828
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,14296376,19567052,66400000,14296376,-1.15,73.06,21.53,21.53,55557382598,21.59,21.59,55557382598
형지I&C,011080,19,1882,2,102,5.73,12629476,5729985,31541686,12629476,5.73,220.41,40.04,40.04,24173380413,40.72,40.72,24173380413
두산에너빌리티,034020,20,41800,2,2000,5.03,10918811,23906372,640561146,10918811,5.03,45.67,1.70,1.70,451408689875,1.69,1.69,451408689875
동양철관,008970,21,1467,2,3,0.20,9659831,32820048,159323019,9659831,0.20,29.43,6.06,6.06,14159685297,6.06,6.06,14159685297
광명전기,017040,22,2150,2,250,13.16,8483351,2297122,43337615,8483351,13.16,369.30,19.58,19.58,18010956323,19.33,19.33,18010956323
미래에셋증권,006800,23,15790,2,2350,17.49,8397668,1155611,570316408,8397668,17.49,726.69,1.47,1.47,129185797160,1.43,1.43,129185797160
오리엔트정공,065500,24,7500,2,520,7.45,8385925,2587787,31742912,8385925,7.45,324.06,26.42,26.42,63171504860,26.53,26.53,63171504860
이스트에이드,239340,25,2485,2,115,4.85,8286987,1667946,26979634,8286987,4.85,496.84,30.72,30.72,21870891450,32.62,32.62,21870891450
삼성전자,005930,26,56400,2,500,0.89,8164937,17516284,5919637922,8164937,0.89,46.61,0.14,0.14,457534371150,0.14,0.14,457534371150
비큐AI,148780,27,1555,5,-68,-4.19,7953379,46448280,31445725,7953379,-4.19,17.12,25.29,25.29,12727003922,26.03,26.03,12727003922
KODEX 200,069500,28,36495,2,715,2.00,7586110,11074773,175500000,7586110,2.00,68.50,4.32,4.32,275651756172,4.30,4.30,275651756172
세림B&G,340440,29,1436,2,154,12.01,7533366,106683,28378364,7533366,12.01,7061.45,26.55,26.55,11667421487,28.63,28.63,11667421487
우리기술,032820,30,2280,2,65,2.93,7455387,17262008,164677432,7455387,2.93,43.19,4.53,4.53,17004949154,4.53,4.53,17004949154
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1874 5 -75 -3.85 184324084 246978576 655200000 184324084 -3.85 74.63 28.13 28.13 349554524987 28.47 28.47 349554524987
3 신한제16호스팩 496070 2 2830 2 830 41.50 82801053 0 5620000 82801053 41.50 0.00 1473.33 1473.33 264612629305 1663.75 1663.75 264612629305
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -5 -4.90 31140784 10854469 1497000000 31140784 -4.90 286.89 2.08 2.08 3027847972 2.09 2.09 3027847972
5 우듬지팜 403490 4 1985 2 278 16.29 30791719 895138 45212464 30791719 16.29 3439.89 68.10 68.10 59405035074 66.19 66.19 59405035074
6 에코플라스틱 038110 5 3110 2 280 9.89 26229178 681385 41169370 26229178 9.89 3849.39 63.71 63.71 85505680559 66.78 66.78 85505680559
7 SK증권 001510 6 567 2 35 6.58 22598844 3402070 472590171 22598844 6.58 664.27 4.78 4.78 12982355005 4.84 4.84 12982355005
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 22044885 38658312 254200000 22044885 3.06 57.02 8.67 8.67 16087816247 8.54 8.54 16087816247
9 MDS테크 086960 8 1376 5 -17 -1.22 20940143 98423752 92821788 20940143 -1.22 21.28 22.56 22.56 29279265526 22.92 22.92 29279265526
10 플루토스 019570 9 358 2 11 3.17 20510820 46727664 65310042 20510820 3.17 43.89 31.41 31.41 7633740509 32.65 32.65 7633740509
11 KODEX 코스닥150레버리지 233740 10 7150 2 145 2.07 19456700 30021390 264700000 19456700 2.07 64.81 7.35 7.35 138788550409 7.33 7.33 138788550409
12 KODEX 인버스 114800 11 4150 5 -85 -2.01 18305076 31410776 140900000 18305076 -2.01 58.28 12.99 12.99 76420575332 13.07 13.07 76420575332
13 플레이그램 009810 12 381 2 79 26.16 18075733 649549 151887500 18075733 26.16 2782.81 11.90 11.90 6692766023 11.57 11.57 6692766023
14 KODEX 레버리지 122630 13 17860 2 680 3.96 17564692 25028364 135850000 17564692 3.96 70.18 12.93 12.93 310022061028 12.78 12.78 310022061028
15 일신바이오 068330 14 1542 2 257 20.00 17050973 1162721 44216140 17050973 20.00 1466.47 38.56 38.56 25915144360 38.01 38.01 25915144360
16 빛과전자 069540 15 1308 2 54 4.31 15913327 21704468 46121066 15913327 4.31 73.32 34.50 34.50 21549241366 35.72 35.72 21549241366
17 메디콕스 054180 16 254 3 0 0.00 15802610 18459852 82878283 15802610 0.00 85.61 19.07 19.07 3848332162 18.28 18.28 3848332162
18 상상인증권 001290 17 685 1 158 29.98 15775913 12241286 108337120 15775913 29.98 128.87 14.56 14.56 10198036828 13.74 13.74 10198036828
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 14296376 19567052 66400000 14296376 -1.15 73.06 21.53 21.53 55557382598 21.59 21.59 55557382598
20 형지I&C 011080 19 1882 2 102 5.73 12629476 5729985 31541686 12629476 5.73 220.41 40.04 40.04 24173380413 40.72 40.72 24173380413
21 두산에너빌리티 034020 20 41800 2 2000 5.03 10918811 23906372 640561146 10918811 5.03 45.67 1.70 1.70 451408689875 1.69 1.69 451408689875
22 동양철관 008970 21 1467 2 3 0.20 9659831 32820048 159323019 9659831 0.20 29.43 6.06 6.06 14159685297 6.06 6.06 14159685297
23 광명전기 017040 22 2150 2 250 13.16 8483351 2297122 43337615 8483351 13.16 369.30 19.58 19.58 18010956323 19.33 19.33 18010956323
24 미래에셋증권 006800 23 15790 2 2350 17.49 8397668 1155611 570316408 8397668 17.49 726.69 1.47 1.47 129185797160 1.43 1.43 129185797160
25 오리엔트정공 065500 24 7500 2 520 7.45 8385925 2587787 31742912 8385925 7.45 324.06 26.42 26.42 63171504860 26.53 26.53 63171504860
26 이스트에이드 239340 25 2485 2 115 4.85 8286987 1667946 26979634 8286987 4.85 496.84 30.72 30.72 21870891450 32.62 32.62 21870891450
27 삼성전자 005930 26 56400 2 500 0.89 8164937 17516284 5919637922 8164937 0.89 46.61 0.14 0.14 457534371150 0.14 0.14 457534371150
28 비큐AI 148780 27 1555 5 -68 -4.19 7953379 46448280 31445725 7953379 -4.19 17.12 25.29 25.29 12727003922 26.03 26.03 12727003922
29 KODEX 200 069500 28 36495 2 715 2.00 7586110 11074773 175500000 7586110 2.00 68.50 4.32 4.32 275651756172 4.30 4.30 275651756172
30 세림B&G 340440 29 1436 2 154 12.01 7533366 106683 28378364 7533366 12.01 7061.45 26.55 26.55 11667421487 28.63 28.63 11667421487
31 우리기술 032820 30 2280 2 65 2.93 7455387 17262008 164677432 7455387 2.93 43.19 4.53 4.53 17004949154 4.53 4.53 17004949154

31
top30/20250529/top30-av-20250529-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,190955134,246978576,655200000,190955134,-3.64,77.32,29.14,29.14,361987841668,29.42,29.42,361987841668
신한제16호스팩,496070,2,2810,2,810,40.50,83674589,0,5620000,83674589,40.50,0.00,1488.87,1488.87,267083851741,1691.24,1691.24,267083851741
우듬지팜,403490,3,1961,2,254,14.88,32540041,895138,45212464,32540041,14.88,3635.20,71.97,71.97,62850462850,70.89,70.89,62850462850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-5,-4.90,31164883,10854469,1497000000,31164883,-4.90,287.12,2.08,2.08,3030175575,2.09,2.09,3030175575
에코플라스틱,038110,5,3140,2,310,10.95,26397252,681385,41169370,26397252,10.95,3874.06,64.12,64.12,86031292184,66.55,66.55,86031292184
KODEX 2차전지산업레버리지,462330,6,738,2,19,2.64,22761543,38658312,254200000,22761543,2.64,58.88,8.95,8.95,16617595274,8.86,8.86,16617595274
SK증권,001510,7,567,2,35,6.58,22675037,3402070,472590171,22675037,6.58,666.51,4.80,4.80,13025572724,4.86,4.86,13025572724
MDS테크,086960,8,1376,5,-17,-1.22,21044007,98423752,92821788,21044007,-1.22,21.38,22.67,22.67,29422143249,23.04,23.04,29422143249
플루토스,019570,9,354,2,7,2.02,20623445,46727664,65310042,20623445,2.02,44.14,31.58,31.58,7673799474,33.19,33.19,7673799474
KODEX 코스닥150레버리지,233740,10,7165,2,160,2.28,19928148,30021390,264700000,19928148,2.28,66.38,7.53,7.53,142162141154,7.50,7.50,142162141154
일신바이오,068330,11,1510,2,225,17.51,19037663,1162721,44216140,19037663,17.51,1637.34,43.06,43.06,28974901602,43.40,43.40,28974901602
KODEX 인버스,114800,12,4155,5,-80,-1.89,18694868,31410776,140900000,18694868,-1.89,59.52,13.27,13.27,78038358502,13.33,13.33,78038358502
플레이그램,009810,13,377,2,75,24.83,18512974,649549,151887500,18512974,24.83,2850.13,12.19,12.19,6859383133,11.98,11.98,6859383133
KODEX 레버리지,122630,14,17825,2,645,3.75,17989493,25028364,135850000,17989493,3.75,71.88,13.24,13.24,317600473345,13.12,13.12,317600473345
메디콕스,054180,15,247,5,-7,-2.76,17057875,18459852,82878283,17057875,-2.76,92.41,20.58,20.58,4161349410,20.33,20.33,4161349410
빛과전자,069540,16,1270,2,16,1.28,16140692,21704468,46121066,16140692,1.28,74.37,35.00,35.00,21844112564,37.29,37.29,21844112564
상상인증권,001290,17,685,1,158,29.98,15779715,12241286,108337120,15779715,29.98,128.91,14.57,14.57,10200641198,13.75,13.75,10200641198
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,14499104,19567052,66400000,14499104,-1.15,74.10,21.84,21.84,56343354079,21.90,21.90,56343354079
형지I&C,011080,19,1873,2,93,5.22,12722849,5729985,31541686,12722849,5.22,222.04,40.34,40.34,24348659893,41.21,41.21,24348659893
두산에너빌리티,034020,20,41850,2,2050,5.15,10988502,23906372,640561146,10988502,5.15,45.96,1.72,1.72,454324843325,1.69,1.69,454324843325
동양철관,008970,21,1464,3,0,0.00,9853837,32820048,159323019,9853837,0.00,30.02,6.18,6.18,14443475091,6.19,6.19,14443475091
광명전기,017040,22,2165,2,265,13.95,8643017,2297122,43337615,8643017,13.95,376.25,19.94,19.94,18356857878,19.56,19.56,18356857878
미래에셋증권,006800,23,15740,2,2300,17.11,8526846,1155611,570316408,8526846,17.11,737.86,1.50,1.50,131218094145,1.46,1.46,131218094145
삼성전자,005930,24,56250,2,350,0.63,8516760,17516284,5919637922,8516760,0.63,48.62,0.14,0.14,477341149600,0.14,0.14,477341149600
그린생명과학,114450,25,4120,2,435,11.80,8496433,5766984,20000000,8496433,11.80,147.33,42.48,42.48,33070319225,40.13,40.13,33070319225
오리엔트정공,065500,26,7470,2,490,7.02,8486469,2587787,31742912,8486469,7.02,327.94,26.74,26.74,63920720165,26.96,26.96,63920720165
이스트에이드,239340,27,2490,2,120,5.06,8311761,1667946,26979634,8311761,5.06,498.32,30.81,30.81,21932449936,32.65,32.65,21932449936
비큐AI,148780,28,1559,5,-64,-3.94,7986612,46448280,31445725,7986612,-3.94,17.19,25.40,25.40,12778635147,26.07,26.07,12778635147
KODEX 200,069500,29,36455,2,675,1.89,7751592,11074773,175500000,7751592,1.89,69.99,4.42,4.42,281687957399,4.40,4.40,281687957399
세림B&G,340440,30,1418,2,136,10.61,7588468,106683,28378364,7588468,10.61,7113.10,26.74,26.74,11745733065,29.19,29.19,11745733065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 190955134 246978576 655200000 190955134 -3.64 77.32 29.14 29.14 361987841668 29.42 29.42 361987841668
3 신한제16호스팩 496070 2 2810 2 810 40.50 83674589 0 5620000 83674589 40.50 0.00 1488.87 1488.87 267083851741 1691.24 1691.24 267083851741
4 우듬지팜 403490 3 1961 2 254 14.88 32540041 895138 45212464 32540041 14.88 3635.20 71.97 71.97 62850462850 70.89 70.89 62850462850
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -5 -4.90 31164883 10854469 1497000000 31164883 -4.90 287.12 2.08 2.08 3030175575 2.09 2.09 3030175575
6 에코플라스틱 038110 5 3140 2 310 10.95 26397252 681385 41169370 26397252 10.95 3874.06 64.12 64.12 86031292184 66.55 66.55 86031292184
7 KODEX 2차전지산업레버리지 462330 6 738 2 19 2.64 22761543 38658312 254200000 22761543 2.64 58.88 8.95 8.95 16617595274 8.86 8.86 16617595274
8 SK증권 001510 7 567 2 35 6.58 22675037 3402070 472590171 22675037 6.58 666.51 4.80 4.80 13025572724 4.86 4.86 13025572724
9 MDS테크 086960 8 1376 5 -17 -1.22 21044007 98423752 92821788 21044007 -1.22 21.38 22.67 22.67 29422143249 23.04 23.04 29422143249
10 플루토스 019570 9 354 2 7 2.02 20623445 46727664 65310042 20623445 2.02 44.14 31.58 31.58 7673799474 33.19 33.19 7673799474
11 KODEX 코스닥150레버리지 233740 10 7165 2 160 2.28 19928148 30021390 264700000 19928148 2.28 66.38 7.53 7.53 142162141154 7.50 7.50 142162141154
12 일신바이오 068330 11 1510 2 225 17.51 19037663 1162721 44216140 19037663 17.51 1637.34 43.06 43.06 28974901602 43.40 43.40 28974901602
13 KODEX 인버스 114800 12 4155 5 -80 -1.89 18694868 31410776 140900000 18694868 -1.89 59.52 13.27 13.27 78038358502 13.33 13.33 78038358502
14 플레이그램 009810 13 377 2 75 24.83 18512974 649549 151887500 18512974 24.83 2850.13 12.19 12.19 6859383133 11.98 11.98 6859383133
15 KODEX 레버리지 122630 14 17825 2 645 3.75 17989493 25028364 135850000 17989493 3.75 71.88 13.24 13.24 317600473345 13.12 13.12 317600473345
16 메디콕스 054180 15 247 5 -7 -2.76 17057875 18459852 82878283 17057875 -2.76 92.41 20.58 20.58 4161349410 20.33 20.33 4161349410
17 빛과전자 069540 16 1270 2 16 1.28 16140692 21704468 46121066 16140692 1.28 74.37 35.00 35.00 21844112564 37.29 37.29 21844112564
18 상상인증권 001290 17 685 1 158 29.98 15779715 12241286 108337120 15779715 29.98 128.91 14.57 14.57 10200641198 13.75 13.75 10200641198
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 14499104 19567052 66400000 14499104 -1.15 74.10 21.84 21.84 56343354079 21.90 21.90 56343354079
20 형지I&C 011080 19 1873 2 93 5.22 12722849 5729985 31541686 12722849 5.22 222.04 40.34 40.34 24348659893 41.21 41.21 24348659893
21 두산에너빌리티 034020 20 41850 2 2050 5.15 10988502 23906372 640561146 10988502 5.15 45.96 1.72 1.72 454324843325 1.69 1.69 454324843325
22 동양철관 008970 21 1464 3 0 0.00 9853837 32820048 159323019 9853837 0.00 30.02 6.18 6.18 14443475091 6.19 6.19 14443475091
23 광명전기 017040 22 2165 2 265 13.95 8643017 2297122 43337615 8643017 13.95 376.25 19.94 19.94 18356857878 19.56 19.56 18356857878
24 미래에셋증권 006800 23 15740 2 2300 17.11 8526846 1155611 570316408 8526846 17.11 737.86 1.50 1.50 131218094145 1.46 1.46 131218094145
25 삼성전자 005930 24 56250 2 350 0.63 8516760 17516284 5919637922 8516760 0.63 48.62 0.14 0.14 477341149600 0.14 0.14 477341149600
26 그린생명과학 114450 25 4120 2 435 11.80 8496433 5766984 20000000 8496433 11.80 147.33 42.48 42.48 33070319225 40.13 40.13 33070319225
27 오리엔트정공 065500 26 7470 2 490 7.02 8486469 2587787 31742912 8486469 7.02 327.94 26.74 26.74 63920720165 26.96 26.96 63920720165
28 이스트에이드 239340 27 2490 2 120 5.06 8311761 1667946 26979634 8311761 5.06 498.32 30.81 30.81 21932449936 32.65 32.65 21932449936
29 비큐AI 148780 28 1559 5 -64 -3.94 7986612 46448280 31445725 7986612 -3.94 17.19 25.40 25.40 12778635147 26.07 26.07 12778635147
30 KODEX 200 069500 29 36455 2 675 1.89 7751592 11074773 175500000 7751592 1.89 69.99 4.42 4.42 281687957399 4.40 4.40 281687957399
31 세림B&G 340440 30 1418 2 136 10.61 7588468 106683 28378364 7588468 10.61 7113.10 26.74 26.74 11745733065 29.19 29.19 11745733065

31
top30/20250529/top30-av-20250529-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1880,5,-69,-3.54,195979809,246978576,655200000,195979809,-3.54,79.35,29.91,29.91,371436152706,30.15,30.15,371436152706
신한제16호스팩,496070,2,2790,2,790,39.50,85086418,0,5620000,85086418,39.50,0.00,1513.99,1513.99,270956508637,1728.06,1728.06,270956508637
우듬지팜,403490,3,1950,2,243,14.24,33470925,895138,45212464,33470925,14.24,3739.19,74.03,74.03,64673267056,73.36,73.36,64673267056
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-5,-4.90,31359621,10854469,1497000000,31359621,-4.90,288.91,2.09,2.09,3049065161,2.10,2.10,3049065161
에코플라스틱,038110,5,3130,2,300,10.60,26492658,681385,41169370,26492658,10.60,3888.06,64.35,64.35,86329607166,66.99,66.99,86329607166
KODEX 2차전지산업레버리지,462330,6,738,2,19,2.64,23280956,38658312,254200000,23280956,2.64,60.22,9.16,9.16,17000797220,9.06,9.06,17000797220
SK증권,001510,7,569,2,37,6.95,22717058,3402070,472590171,22717058,6.95,667.74,4.81,4.81,13049451707,4.85,4.85,13049451707
MDS테크,086960,8,1382,5,-11,-0.79,21199595,98423752,92821788,21199595,-0.79,21.54,22.84,22.84,29636444731,23.10,23.10,29636444731
플루토스,019570,9,352,2,5,1.44,20941512,46727664,65310042,20941512,1.44,44.82,32.06,32.06,7785682838,33.87,33.87,7785682838
일신바이오,068330,10,1537,2,252,19.61,20415718,1162721,44216140,20415718,19.61,1755.86,46.17,46.17,31097649720,45.76,45.76,31097649720
KODEX 코스닥150레버리지,233740,11,7150,2,145,2.07,20103315,30021390,264700000,20103315,2.07,66.96,7.59,7.59,143415525142,7.58,7.58,143415525142
KODEX 인버스,114800,12,4160,5,-75,-1.77,18845957,31410776,140900000,18845957,-1.77,60.00,13.38,13.38,78666248791,13.42,13.42,78666248791
플레이그램,009810,13,375,2,73,24.17,18755810,649549,151887500,18755810,24.17,2887.51,12.35,12.35,6950716009,12.20,12.20,6950716009
KODEX 레버리지,122630,14,17790,2,610,3.55,18255611,25028364,135850000,18255611,3.55,72.94,13.44,13.44,322336043222,13.34,13.34,322336043222
메디콕스,054180,15,247,5,-7,-2.76,18201224,18459852,82878283,18201224,-2.76,98.60,21.96,21.96,4442964857,21.70,21.70,4442964857
빛과전자,069540,16,1279,2,25,1.99,16600565,21704468,46121066,16600565,1.99,76.48,35.99,35.99,22428910355,38.02,38.02,22428910355
상상인증권,001290,17,685,1,158,29.98,15963039,12241286,108337120,15963039,29.98,130.40,14.73,14.73,10326218138,13.91,13.91,10326218138
KODEX 코스닥150선물인버스,251340,18,3880,5,-40,-1.02,14522433,19567052,66400000,14522433,-1.02,74.22,21.87,21.87,56433840424,21.90,21.90,56433840424
형지I&C,011080,19,1843,2,63,3.54,12960441,5729985,31541686,12960441,3.54,226.19,41.09,41.09,24787779983,42.64,42.64,24787779983
두산에너빌리티,034020,20,41650,2,1850,4.65,11180340,23906372,640561146,11180340,4.65,46.77,1.75,1.75,462323576875,1.73,1.73,462323576875
그린생명과학,114450,21,4440,2,755,20.49,11067161,5766984,20000000,11067161,20.49,191.91,55.34,55.34,44327242770,49.92,49.92,44327242770
동양철관,008970,22,1465,2,1,0.07,10080534,32820048,159323019,10080534,0.07,30.71,6.33,6.33,14774972077,6.33,6.33,14774972077
미래에셋증권,006800,23,15960,2,2520,18.75,8733503,1155611,570316408,8733503,18.75,755.75,1.53,1.53,134504756545,1.48,1.48,134504756545
광명전기,017040,24,2170,2,270,14.21,8702162,2297122,43337615,8702162,14.21,378.83,20.08,20.08,18485111820,19.66,19.66,18485111820
오리엔트정공,065500,25,7400,2,420,6.02,8617205,2587787,31742912,8617205,6.02,333.00,27.15,27.15,64890768145,27.63,27.63,64890768145
삼성전자,005930,26,56300,2,400,0.72,8588993,17516284,5919637922,8588993,0.72,49.03,0.15,0.15,481403380200,0.14,0.14,481403380200
이스트에이드,239340,27,2500,2,130,5.49,8340467,1667946,26979634,8340467,5.49,500.04,30.91,30.91,22004154147,32.62,32.62,22004154147
비큐AI,148780,28,1555,5,-68,-4.19,8030012,46448280,31445725,8030012,-4.19,17.29,25.54,25.54,12846107433,26.27,26.27,12846107433
KODEX 200,069500,29,36425,2,645,1.80,7920875,11074773,175500000,7920875,1.80,71.52,4.51,4.51,287854252434,4.50,4.50,287854252434
오리엔트바이오,002630,30,1299,2,69,5.61,7722004,4410240,118583005,7722004,5.61,175.09,6.51,6.51,10064978011,6.53,6.53,10064978011
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1880 5 -69 -3.54 195979809 246978576 655200000 195979809 -3.54 79.35 29.91 29.91 371436152706 30.15 30.15 371436152706
3 신한제16호스팩 496070 2 2790 2 790 39.50 85086418 0 5620000 85086418 39.50 0.00 1513.99 1513.99 270956508637 1728.06 1728.06 270956508637
4 우듬지팜 403490 3 1950 2 243 14.24 33470925 895138 45212464 33470925 14.24 3739.19 74.03 74.03 64673267056 73.36 73.36 64673267056
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -5 -4.90 31359621 10854469 1497000000 31359621 -4.90 288.91 2.09 2.09 3049065161 2.10 2.10 3049065161
6 에코플라스틱 038110 5 3130 2 300 10.60 26492658 681385 41169370 26492658 10.60 3888.06 64.35 64.35 86329607166 66.99 66.99 86329607166
7 KODEX 2차전지산업레버리지 462330 6 738 2 19 2.64 23280956 38658312 254200000 23280956 2.64 60.22 9.16 9.16 17000797220 9.06 9.06 17000797220
8 SK증권 001510 7 569 2 37 6.95 22717058 3402070 472590171 22717058 6.95 667.74 4.81 4.81 13049451707 4.85 4.85 13049451707
9 MDS테크 086960 8 1382 5 -11 -0.79 21199595 98423752 92821788 21199595 -0.79 21.54 22.84 22.84 29636444731 23.10 23.10 29636444731
10 플루토스 019570 9 352 2 5 1.44 20941512 46727664 65310042 20941512 1.44 44.82 32.06 32.06 7785682838 33.87 33.87 7785682838
11 일신바이오 068330 10 1537 2 252 19.61 20415718 1162721 44216140 20415718 19.61 1755.86 46.17 46.17 31097649720 45.76 45.76 31097649720
12 KODEX 코스닥150레버리지 233740 11 7150 2 145 2.07 20103315 30021390 264700000 20103315 2.07 66.96 7.59 7.59 143415525142 7.58 7.58 143415525142
13 KODEX 인버스 114800 12 4160 5 -75 -1.77 18845957 31410776 140900000 18845957 -1.77 60.00 13.38 13.38 78666248791 13.42 13.42 78666248791
14 플레이그램 009810 13 375 2 73 24.17 18755810 649549 151887500 18755810 24.17 2887.51 12.35 12.35 6950716009 12.20 12.20 6950716009
15 KODEX 레버리지 122630 14 17790 2 610 3.55 18255611 25028364 135850000 18255611 3.55 72.94 13.44 13.44 322336043222 13.34 13.34 322336043222
16 메디콕스 054180 15 247 5 -7 -2.76 18201224 18459852 82878283 18201224 -2.76 98.60 21.96 21.96 4442964857 21.70 21.70 4442964857
17 빛과전자 069540 16 1279 2 25 1.99 16600565 21704468 46121066 16600565 1.99 76.48 35.99 35.99 22428910355 38.02 38.02 22428910355
18 상상인증권 001290 17 685 1 158 29.98 15963039 12241286 108337120 15963039 29.98 130.40 14.73 14.73 10326218138 13.91 13.91 10326218138
19 KODEX 코스닥150선물인버스 251340 18 3880 5 -40 -1.02 14522433 19567052 66400000 14522433 -1.02 74.22 21.87 21.87 56433840424 21.90 21.90 56433840424
20 형지I&C 011080 19 1843 2 63 3.54 12960441 5729985 31541686 12960441 3.54 226.19 41.09 41.09 24787779983 42.64 42.64 24787779983
21 두산에너빌리티 034020 20 41650 2 1850 4.65 11180340 23906372 640561146 11180340 4.65 46.77 1.75 1.75 462323576875 1.73 1.73 462323576875
22 그린생명과학 114450 21 4440 2 755 20.49 11067161 5766984 20000000 11067161 20.49 191.91 55.34 55.34 44327242770 49.92 49.92 44327242770
23 동양철관 008970 22 1465 2 1 0.07 10080534 32820048 159323019 10080534 0.07 30.71 6.33 6.33 14774972077 6.33 6.33 14774972077
24 미래에셋증권 006800 23 15960 2 2520 18.75 8733503 1155611 570316408 8733503 18.75 755.75 1.53 1.53 134504756545 1.48 1.48 134504756545
25 광명전기 017040 24 2170 2 270 14.21 8702162 2297122 43337615 8702162 14.21 378.83 20.08 20.08 18485111820 19.66 19.66 18485111820
26 오리엔트정공 065500 25 7400 2 420 6.02 8617205 2587787 31742912 8617205 6.02 333.00 27.15 27.15 64890768145 27.63 27.63 64890768145
27 삼성전자 005930 26 56300 2 400 0.72 8588993 17516284 5919637922 8588993 0.72 49.03 0.15 0.15 481403380200 0.14 0.14 481403380200
28 이스트에이드 239340 27 2500 2 130 5.49 8340467 1667946 26979634 8340467 5.49 500.04 30.91 30.91 22004154147 32.62 32.62 22004154147
29 비큐AI 148780 28 1555 5 -68 -4.19 8030012 46448280 31445725 8030012 -4.19 17.29 25.54 25.54 12846107433 26.27 26.27 12846107433
30 KODEX 200 069500 29 36425 2 645 1.80 7920875 11074773 175500000 7920875 1.80 71.52 4.51 4.51 287854252434 4.50 4.50 287854252434
31 오리엔트바이오 002630 30 1299 2 69 5.61 7722004 4410240 118583005 7722004 5.61 175.09 6.51 6.51 10064978011 6.53 6.53 10064978011

31
top30/20250529/top30-av-20250529-134001.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
KODEX 200선물인버스2X,252670,1,1877,5,-72,-3.69,199095747,246978576,655200000,199095747,-3.69,80.61,30.39,30.39,377289470697,30.68,30.68,377289470697
신한제16호스팩,496070,2,2770,2,770,38.50,86032254,0,5620000,86032254,38.50,0.00,1530.82,1530.82,273579998102,1757.39,1757.39,273579998102
우듬지팜,403490,3,1904,2,197,11.54,35321172,895138,45212464,35321172,11.54,3945.89,78.12,78.12,68221416034,79.25,79.25,68221416034
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-5,-4.90,31381630,10854469,1497000000,31381630,-4.90,289.11,2.10,2.10,3051200034,2.10,2.10,3051200034
에코플라스틱,038110,5,3110,2,280,9.89,26780779,681385,41169370,26780779,9.89,3930.34,65.05,65.05,87222728286,68.12,68.12,87222728286
KODEX 2차전지산업레버리지,462330,6,737,2,18,2.50,23994239,38658312,254200000,23994239,2.50,62.07,9.44,9.44,17525734560,9.35,9.35,17525734560
SK증권,001510,7,571,2,39,7.33,22838502,3402070,472590171,22838502,7.33,671.31,4.83,4.83,13118642633,4.86,4.86,13118642633
일신바이오,068330,8,1521,2,236,18.37,21476107,1162721,44216140,21476107,18.37,1847.06,48.57,48.57,32736923475,48.68,48.68,32736923475
MDS테크,086960,9,1377,5,-16,-1.15,21303630,98423752,92821788,21303630,-1.15,21.64,22.95,22.95,29779839236,23.30,23.30,29779839236
플루토스,019570,10,349,2,2,0.58,21189931,46727664,65310042,21189931,0.58,45.35,32.45,32.45,7872451291,34.54,34.54,7872451291
KODEX 코스닥150레버리지,233740,11,7135,2,130,1.86,20482270,30021390,264700000,20482270,1.86,68.23,7.74,7.74,146121112972,7.74,7.74,146121112972
KODEX 인버스,114800,12,4155,5,-80,-1.89,19021322,31410776,140900000,19021322,-1.89,60.56,13.50,13.50,79394942215,13.56,13.56,79394942215
플레이그램,009810,13,376,2,74,24.50,18888820,649549,151887500,18888820,24.50,2907.99,12.44,12.44,7000589470,12.26,12.26,7000589470
메디콕스,054180,14,241,5,-13,-5.12,18753722,18459852,82878283,18753722,-5.12,101.59,22.63,22.63,4577355588,22.92,22.92,4577355588
KODEX 레버리지,122630,15,17830,2,650,3.78,18584818,25028364,135850000,18584818,3.78,74.26,13.68,13.68,328203095788,13.55,13.55,328203095788
빛과전자,069540,16,1295,2,41,3.27,16834151,21704468,46121066,16834151,3.27,77.56,36.50,36.50,22728209495,38.05,38.05,22728209495
상상인증권,001290,17,685,1,158,29.98,15963051,12241286,108337120,15963051,29.98,130.40,14.73,14.73,10326226358,13.91,13.91,10326226358
KODEX 코스닥150선물인버스,251340,18,3880,5,-40,-1.02,14598751,19567052,66400000,14598751,-1.02,74.61,21.99,21.99,56730098557,22.02,22.02,56730098557
형지I&C,011080,19,1828,2,48,2.70,13099615,5729985,31541686,13099615,2.70,228.62,41.53,41.53,25042244568,43.43,43.43,25042244568
그린생명과학,114450,20,4435,2,750,20.35,12819214,5766984,20000000,12819214,20.35,222.29,64.10,64.10,51987204046,58.61,58.61,51987204046
두산에너빌리티,034020,21,41600,2,1800,4.52,11341567,23906372,640561146,11341567,4.52,47.44,1.77,1.77,469023593975,1.76,1.76,469023593975
동양철관,008970,22,1462,5,-2,-0.14,10174119,32820048,159323019,10174119,-0.14,31.00,6.39,6.39,14911713977,6.40,6.40,14911713977
미래에셋증권,006800,23,15740,2,2300,17.11,8869471,1155611,570316408,8869471,17.11,767.51,1.56,1.56,136656203375,1.52,1.52,136656203375
광명전기,017040,24,2160,2,260,13.68,8775766,2297122,43337615,8775766,13.68,382.03,20.25,20.25,18643246620,19.92,19.92,18643246620
오리엔트정공,065500,25,7340,2,360,5.16,8758653,2587787,31742912,8758653,5.16,338.46,27.59,27.59,65930851795,28.30,28.30,65930851795
삼성전자,005930,26,56250,2,350,0.63,8699837,17516284,5919637922,8699837,0.63,49.67,0.15,0.15,487639189700,0.15,0.15,487639189700
이스트에이드,239340,27,2500,2,130,5.49,8367490,1667946,26979634,8367490,5.49,501.66,31.01,31.01,22071777412,32.72,32.72,22071777412
KODEX 200,069500,28,36465,2,685,1.91,8090166,11074773,175500000,8090166,1.91,73.05,4.61,4.61,294024246904,4.59,4.59,294024246904
비큐AI,148780,29,1553,5,-70,-4.31,8068399,46448280,31445725,8068399,-4.31,17.37,25.66,25.66,12905815523,26.43,26.43,12905815523
오리엔트바이오,002630,30,1291,2,61,4.96,7858367,4410240,118583005,7858367,4.96,178.18,6.63,6.63,10241224797,6.69,6.69,10241224797
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1877 5 -72 -3.69 199095747 246978576 655200000 199095747 -3.69 80.61 30.39 30.39 377289470697 30.68 30.68 377289470697
3 신한제16호스팩 496070 2 2770 2 770 38.50 86032254 0 5620000 86032254 38.50 0.00 1530.82 1530.82 273579998102 1757.39 1757.39 273579998102
4 우듬지팜 403490 3 1904 2 197 11.54 35321172 895138 45212464 35321172 11.54 3945.89 78.12 78.12 68221416034 79.25 79.25 68221416034
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -5 -4.90 31381630 10854469 1497000000 31381630 -4.90 289.11 2.10 2.10 3051200034 2.10 2.10 3051200034
6 에코플라스틱 038110 5 3110 2 280 9.89 26780779 681385 41169370 26780779 9.89 3930.34 65.05 65.05 87222728286 68.12 68.12 87222728286
7 KODEX 2차전지산업레버리지 462330 6 737 2 18 2.50 23994239 38658312 254200000 23994239 2.50 62.07 9.44 9.44 17525734560 9.35 9.35 17525734560
8 SK증권 001510 7 571 2 39 7.33 22838502 3402070 472590171 22838502 7.33 671.31 4.83 4.83 13118642633 4.86 4.86 13118642633
9 일신바이오 068330 8 1521 2 236 18.37 21476107 1162721 44216140 21476107 18.37 1847.06 48.57 48.57 32736923475 48.68 48.68 32736923475
10 MDS테크 086960 9 1377 5 -16 -1.15 21303630 98423752 92821788 21303630 -1.15 21.64 22.95 22.95 29779839236 23.30 23.30 29779839236
11 플루토스 019570 10 349 2 2 0.58 21189931 46727664 65310042 21189931 0.58 45.35 32.45 32.45 7872451291 34.54 34.54 7872451291
12 KODEX 코스닥150레버리지 233740 11 7135 2 130 1.86 20482270 30021390 264700000 20482270 1.86 68.23 7.74 7.74 146121112972 7.74 7.74 146121112972
13 KODEX 인버스 114800 12 4155 5 -80 -1.89 19021322 31410776 140900000 19021322 -1.89 60.56 13.50 13.50 79394942215 13.56 13.56 79394942215
14 플레이그램 009810 13 376 2 74 24.50 18888820 649549 151887500 18888820 24.50 2907.99 12.44 12.44 7000589470 12.26 12.26 7000589470
15 메디콕스 054180 14 241 5 -13 -5.12 18753722 18459852 82878283 18753722 -5.12 101.59 22.63 22.63 4577355588 22.92 22.92 4577355588
16 KODEX 레버리지 122630 15 17830 2 650 3.78 18584818 25028364 135850000 18584818 3.78 74.26 13.68 13.68 328203095788 13.55 13.55 328203095788
17 빛과전자 069540 16 1295 2 41 3.27 16834151 21704468 46121066 16834151 3.27 77.56 36.50 36.50 22728209495 38.05 38.05 22728209495
18 상상인증권 001290 17 685 1 158 29.98 15963051 12241286 108337120 15963051 29.98 130.40 14.73 14.73 10326226358 13.91 13.91 10326226358
19 KODEX 코스닥150선물인버스 251340 18 3880 5 -40 -1.02 14598751 19567052 66400000 14598751 -1.02 74.61 21.99 21.99 56730098557 22.02 22.02 56730098557
20 형지I&C 011080 19 1828 2 48 2.70 13099615 5729985 31541686 13099615 2.70 228.62 41.53 41.53 25042244568 43.43 43.43 25042244568
21 그린생명과학 114450 20 4435 2 750 20.35 12819214 5766984 20000000 12819214 20.35 222.29 64.10 64.10 51987204046 58.61 58.61 51987204046
22 두산에너빌리티 034020 21 41600 2 1800 4.52 11341567 23906372 640561146 11341567 4.52 47.44 1.77 1.77 469023593975 1.76 1.76 469023593975
23 동양철관 008970 22 1462 5 -2 -0.14 10174119 32820048 159323019 10174119 -0.14 31.00 6.39 6.39 14911713977 6.40 6.40 14911713977
24 미래에셋증권 006800 23 15740 2 2300 17.11 8869471 1155611 570316408 8869471 17.11 767.51 1.56 1.56 136656203375 1.52 1.52 136656203375
25 광명전기 017040 24 2160 2 260 13.68 8775766 2297122 43337615 8775766 13.68 382.03 20.25 20.25 18643246620 19.92 19.92 18643246620
26 오리엔트정공 065500 25 7340 2 360 5.16 8758653 2587787 31742912 8758653 5.16 338.46 27.59 27.59 65930851795 28.30 28.30 65930851795
27 삼성전자 005930 26 56250 2 350 0.63 8699837 17516284 5919637922 8699837 0.63 49.67 0.15 0.15 487639189700 0.15 0.15 487639189700
28 이스트에이드 239340 27 2500 2 130 5.49 8367490 1667946 26979634 8367490 5.49 501.66 31.01 31.01 22071777412 32.72 32.72 22071777412
29 KODEX 200 069500 28 36465 2 685 1.91 8090166 11074773 175500000 8090166 1.91 73.05 4.61 4.61 294024246904 4.59 4.59 294024246904
30 비큐AI 148780 29 1553 5 -70 -4.31 8068399 46448280 31445725 8068399 -4.31 17.37 25.66 25.66 12905815523 26.43 26.43 12905815523
31 오리엔트바이오 002630 30 1291 2 61 4.96 7858367 4410240 118583005 7858367 4.96 178.18 6.63 6.63 10241224797 6.69 6.69 10241224797

31
top30/20250529/top30-av-20250529-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1876,5,-73,-3.75,201137966,246978576,655200000,201137966,-3.75,81.44,30.70,30.70,381120475514,31.01,31.01,381120475514
신한제16호스팩,496070,2,2800,2,800,40.00,87633845,0,5620000,87633845,40.00,0.00,1559.32,1559.32,278108716790,1767.34,1767.34,278108716790
우듬지팜,403490,3,1911,2,204,11.95,38543696,895138,45212464,38543696,11.95,4305.89,85.25,85.25,74489257526,86.21,86.21,74489257526
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-6,-5.88,31775897,10854469,1497000000,31775897,-5.88,292.74,2.12,2.12,3089213933,2.15,2.15,3089213933
에코플라스틱,038110,5,3095,2,265,9.36,26936013,681385,41169370,26936013,9.36,3953.13,65.43,65.43,87703592378,68.83,68.83,87703592378
일신바이오,068330,6,1640,2,355,27.63,25174590,1162721,44216140,25174590,27.63,2165.14,56.94,56.94,38706629809,53.38,53.38,38706629809
KODEX 2차전지산업레버리지,462330,7,739,2,20,2.78,24330345,38658312,254200000,24330345,2.78,62.94,9.57,9.57,17773729800,9.46,9.46,17773729800
SK증권,001510,8,570,2,38,7.14,22937439,3402070,472590171,22937439,7.14,674.22,4.85,4.85,13175015561,4.89,4.89,13175015561
MDS테크,086960,9,1374,5,-19,-1.36,21620276,98423752,92821788,21620276,-1.36,21.97,23.29,23.29,30214581945,23.69,23.69,30214581945
플루토스,019570,10,352,2,5,1.44,21276868,46727664,65310042,21276868,1.44,45.53,32.58,32.58,7902918245,34.38,34.38,7902918245
KODEX 코스닥150레버리지,233740,11,7155,2,150,2.14,20695734,30021390,264700000,20695734,2.14,68.94,7.82,7.82,147647131411,7.80,7.80,147647131411
플레이그램,009810,12,371,2,69,22.85,19134103,649549,151887500,19134103,22.85,2945.75,12.60,12.60,7091985180,12.59,12.59,7091985180
메디콕스,054180,13,241,5,-13,-5.12,19129532,18459852,82878283,19129532,-5.12,103.63,23.08,23.08,4667507384,23.37,23.37,4667507384
KODEX 인버스,114800,14,4155,5,-80,-1.89,19071242,31410776,140900000,19071242,-1.89,60.72,13.54,13.54,79602351921,13.60,13.60,79602351921
KODEX 레버리지,122630,15,17845,2,665,3.87,18710521,25028364,135850000,18710521,3.87,74.76,13.77,13.77,330445206361,13.63,13.63,330445206361
빛과전자,069540,16,1267,2,13,1.04,16997379,21704468,46121066,16997379,1.04,78.31,36.85,36.85,22937733452,39.25,39.25,22937733452
상상인증권,001290,17,685,1,158,29.98,15972724,12241286,108337120,15972724,29.98,130.48,14.74,14.74,10332852363,13.92,13.92,10332852363
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,15028770,19567052,66400000,15028770,-1.15,76.81,22.63,22.63,58398572848,22.70,22.70,58398572848
그린생명과학,114450,19,4400,2,715,19.40,13698783,5766984,20000000,13698783,19.40,237.54,68.49,68.49,55870274564,63.49,63.49,55870274564
형지I&C,011080,20,1806,2,26,1.46,13382200,5729985,31541686,13382200,1.46,233.55,42.43,42.43,25553651708,44.86,44.86,25553651708
두산에너빌리티,034020,21,41600,2,1800,4.52,11473491,23906372,640561146,11473491,4.52,47.99,1.79,1.79,474507128450,1.78,1.78,474507128450
동양철관,008970,22,1463,5,-1,-0.07,10317746,32820048,159323019,10317746,-0.07,31.44,6.48,6.48,15121554450,6.49,6.49,15121554450
미래에셋증권,006800,23,15910,2,2470,18.38,8977375,1155611,570316408,8977375,18.38,776.85,1.57,1.57,138363471465,1.52,1.52,138363471465
오리엔트정공,065500,24,7260,2,280,4.01,8941266,2587787,31742912,8941266,4.01,345.52,28.17,28.17,67260888105,29.19,29.19,67260888105
삼성전자,005930,25,56250,2,350,0.63,8806146,17516284,5919637922,8806146,0.63,50.27,0.15,0.15,493619641950,0.15,0.15,493619641950
광명전기,017040,26,2155,2,255,13.42,8795510,2297122,43337615,8795510,13.42,382.89,20.30,20.30,18685783922,20.01,20.01,18685783922
이스트에이드,239340,27,2500,2,130,5.49,8383138,1667946,26979634,8383138,5.49,502.60,31.07,31.07,22110924197,32.78,32.78,22110924197
KODEX 200,069500,28,36475,2,695,1.94,8166951,11074773,175500000,8166951,1.94,73.74,4.65,4.65,296824791491,4.64,4.64,296824791491
비큐AI,148780,29,1553,5,-70,-4.31,8146974,46448280,31445725,8146974,-4.31,17.54,25.91,25.91,13027938700,26.68,26.68,13027938700
오리엔트바이오,002630,30,1278,2,48,3.90,8057373,4410240,118583005,8057373,3.90,182.70,6.79,6.79,10497148347,6.93,6.93,10497148347
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1876 5 -73 -3.75 201137966 246978576 655200000 201137966 -3.75 81.44 30.70 30.70 381120475514 31.01 31.01 381120475514
3 신한제16호스팩 496070 2 2800 2 800 40.00 87633845 0 5620000 87633845 40.00 0.00 1559.32 1559.32 278108716790 1767.34 1767.34 278108716790
4 우듬지팜 403490 3 1911 2 204 11.95 38543696 895138 45212464 38543696 11.95 4305.89 85.25 85.25 74489257526 86.21 86.21 74489257526
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -6 -5.88 31775897 10854469 1497000000 31775897 -5.88 292.74 2.12 2.12 3089213933 2.15 2.15 3089213933
6 에코플라스틱 038110 5 3095 2 265 9.36 26936013 681385 41169370 26936013 9.36 3953.13 65.43 65.43 87703592378 68.83 68.83 87703592378
7 일신바이오 068330 6 1640 2 355 27.63 25174590 1162721 44216140 25174590 27.63 2165.14 56.94 56.94 38706629809 53.38 53.38 38706629809
8 KODEX 2차전지산업레버리지 462330 7 739 2 20 2.78 24330345 38658312 254200000 24330345 2.78 62.94 9.57 9.57 17773729800 9.46 9.46 17773729800
9 SK증권 001510 8 570 2 38 7.14 22937439 3402070 472590171 22937439 7.14 674.22 4.85 4.85 13175015561 4.89 4.89 13175015561
10 MDS테크 086960 9 1374 5 -19 -1.36 21620276 98423752 92821788 21620276 -1.36 21.97 23.29 23.29 30214581945 23.69 23.69 30214581945
11 플루토스 019570 10 352 2 5 1.44 21276868 46727664 65310042 21276868 1.44 45.53 32.58 32.58 7902918245 34.38 34.38 7902918245
12 KODEX 코스닥150레버리지 233740 11 7155 2 150 2.14 20695734 30021390 264700000 20695734 2.14 68.94 7.82 7.82 147647131411 7.80 7.80 147647131411
13 플레이그램 009810 12 371 2 69 22.85 19134103 649549 151887500 19134103 22.85 2945.75 12.60 12.60 7091985180 12.59 12.59 7091985180
14 메디콕스 054180 13 241 5 -13 -5.12 19129532 18459852 82878283 19129532 -5.12 103.63 23.08 23.08 4667507384 23.37 23.37 4667507384
15 KODEX 인버스 114800 14 4155 5 -80 -1.89 19071242 31410776 140900000 19071242 -1.89 60.72 13.54 13.54 79602351921 13.60 13.60 79602351921
16 KODEX 레버리지 122630 15 17845 2 665 3.87 18710521 25028364 135850000 18710521 3.87 74.76 13.77 13.77 330445206361 13.63 13.63 330445206361
17 빛과전자 069540 16 1267 2 13 1.04 16997379 21704468 46121066 16997379 1.04 78.31 36.85 36.85 22937733452 39.25 39.25 22937733452
18 상상인증권 001290 17 685 1 158 29.98 15972724 12241286 108337120 15972724 29.98 130.48 14.74 14.74 10332852363 13.92 13.92 10332852363
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 15028770 19567052 66400000 15028770 -1.15 76.81 22.63 22.63 58398572848 22.70 22.70 58398572848
20 그린생명과학 114450 19 4400 2 715 19.40 13698783 5766984 20000000 13698783 19.40 237.54 68.49 68.49 55870274564 63.49 63.49 55870274564
21 형지I&C 011080 20 1806 2 26 1.46 13382200 5729985 31541686 13382200 1.46 233.55 42.43 42.43 25553651708 44.86 44.86 25553651708
22 두산에너빌리티 034020 21 41600 2 1800 4.52 11473491 23906372 640561146 11473491 4.52 47.99 1.79 1.79 474507128450 1.78 1.78 474507128450
23 동양철관 008970 22 1463 5 -1 -0.07 10317746 32820048 159323019 10317746 -0.07 31.44 6.48 6.48 15121554450 6.49 6.49 15121554450
24 미래에셋증권 006800 23 15910 2 2470 18.38 8977375 1155611 570316408 8977375 18.38 776.85 1.57 1.57 138363471465 1.52 1.52 138363471465
25 오리엔트정공 065500 24 7260 2 280 4.01 8941266 2587787 31742912 8941266 4.01 345.52 28.17 28.17 67260888105 29.19 29.19 67260888105
26 삼성전자 005930 25 56250 2 350 0.63 8806146 17516284 5919637922 8806146 0.63 50.27 0.15 0.15 493619641950 0.15 0.15 493619641950
27 광명전기 017040 26 2155 2 255 13.42 8795510 2297122 43337615 8795510 13.42 382.89 20.30 20.30 18685783922 20.01 20.01 18685783922
28 이스트에이드 239340 27 2500 2 130 5.49 8383138 1667946 26979634 8383138 5.49 502.60 31.07 31.07 22110924197 32.78 32.78 22110924197
29 KODEX 200 069500 28 36475 2 695 1.94 8166951 11074773 175500000 8166951 1.94 73.74 4.65 4.65 296824791491 4.64 4.64 296824791491
30 비큐AI 148780 29 1553 5 -70 -4.31 8146974 46448280 31445725 8146974 -4.31 17.54 25.91 25.91 13027938700 26.68 26.68 13027938700
31 오리엔트바이오 002630 30 1278 2 48 3.90 8057373 4410240 118583005 8057373 3.90 182.70 6.79 6.79 10497148347 6.93 6.93 10497148347

31
top30/20250529/top30-av-20250529-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1877,5,-72,-3.69,202590729,246978576,655200000,202590729,-3.69,82.03,30.92,30.92,383847100373,31.21,31.21,383847100373
신한제16호스팩,496070,2,2780,2,780,39.00,88028273,0,5620000,88028273,39.00,0.00,1566.34,1566.34,279209588874,1787.10,1787.10,279209588874
우듬지팜,403490,3,1917,2,210,12.30,39071894,895138,45212464,39071894,12.30,4364.90,86.42,86.42,75499555634,87.11,87.11,75499555634
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,97,5,-5,-4.90,32084309,10854469,1497000000,32084309,-4.90,295.59,2.14,2.14,3119129897,2.15,2.15,3119129897
일신바이오,068330,5,1643,2,358,27.86,29889693,1162721,44216140,29889693,27.86,2570.67,67.60,67.60,46515674202,64.03,64.03,46515674202
에코플라스틱,038110,6,3075,2,245,8.66,27135364,681385,41169370,27135364,8.66,3982.38,65.91,65.91,88317365072,69.76,69.76,88317365072
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,24638149,38658312,254200000,24638149,3.06,63.73,9.69,9.69,18001378706,9.56,9.56,18001378706
SK증권,001510,8,572,2,40,7.52,23049819,3402070,472590171,23049819,7.52,677.52,4.88,4.88,13239197871,4.90,4.90,13239197871
MDS테크,086960,9,1373,5,-20,-1.44,21742184,98423752,92821788,21742184,-1.44,22.09,23.42,23.42,30381951119,23.84,23.84,30381951119
플루토스,019570,10,352,2,5,1.44,21316402,46727664,65310042,21316402,1.44,45.62,32.64,32.64,7916853361,34.44,34.44,7916853361
KODEX 코스닥150레버리지,233740,11,7160,2,155,2.21,20957692,30021390,264700000,20957692,2.21,69.81,7.92,7.92,149522039393,7.89,7.89,149522039393
메디콕스,054180,12,241,5,-13,-5.12,19508002,18459852,82878283,19508002,-5.12,105.68,23.54,23.54,4758834405,23.83,23.83,4758834405
플레이그램,009810,13,376,2,74,24.50,19419385,649549,151887500,19419385,24.50,2989.67,12.79,12.79,7198727381,12.61,12.61,7198727381
KODEX 인버스,114800,14,4155,5,-80,-1.89,19135203,31410776,140900000,19135203,-1.89,60.92,13.58,13.58,79868015565,13.64,13.64,79868015565
KODEX 레버리지,122630,15,17825,2,645,3.75,18844650,25028364,135850000,18844650,3.75,75.29,13.87,13.87,332836613734,13.74,13.74,332836613734
빛과전자,069540,16,1277,2,23,1.83,17167000,21704468,46121066,17167000,1.83,79.09,37.22,37.22,23152715866,39.31,39.31,23152715866
상상인증권,001290,17,685,1,158,29.98,15975121,12241286,108337120,15975121,29.98,130.50,14.75,14.75,10334494308,13.93,13.93,10334494308
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,15108768,19567052,66400000,15108768,-1.15,77.22,22.75,22.75,58708593719,22.82,22.82,58708593719
그린생명과학,114450,19,4290,2,605,16.42,14279439,5766984,20000000,14279439,16.42,247.61,71.40,71.40,58400303656,68.07,68.07,58400303656
형지I&C,011080,20,1808,2,28,1.57,13470521,5729985,31541686,13470521,1.57,235.09,42.71,42.71,25713261199,45.09,45.09,25713261199
두산에너빌리티,034020,21,41650,2,1850,4.65,11538787,23906372,640561146,11538787,4.65,48.27,1.80,1.80,477224936100,1.79,1.79,477224936100
동양철관,008970,22,1461,5,-3,-0.20,10434365,32820048,159323019,10434365,-0.20,31.79,6.55,6.55,15291900928,6.57,6.57,15291900928
미래에셋증권,006800,23,16050,2,2610,19.42,9271771,1155611,570316408,9271771,19.42,802.33,1.63,1.63,143080784195,1.56,1.56,143080784195
오리엔트정공,065500,24,7240,2,260,3.72,9035703,2587787,31742912,9035703,3.72,349.17,28.47,28.47,67946105065,29.57,29.57,67946105065
광명전기,017040,25,2180,2,280,14.74,9003177,2297122,43337615,9003177,14.74,391.93,20.77,20.77,19139894042,20.26,20.26,19139894042
삼성전자,005930,26,56250,2,350,0.63,8917999,17516284,5919637922,8917999,0.63,50.91,0.15,0.15,499913541200,0.15,0.15,499913541200
휴마시스,205470,27,1718,2,111,6.91,8787042,4266699,129375009,8787042,6.91,205.94,6.79,6.79,14765892223,6.64,6.64,14765892223
이스트에이드,239340,28,2490,2,120,5.06,8399354,1667946,26979634,8399354,5.06,503.57,31.13,31.13,22151418087,32.97,32.97,22151418087
티씨머티리얼즈,125020,29,6950,2,180,2.66,8291553,16806116,34227815,8291553,2.66,49.34,24.22,24.22,58036814730,24.40,24.40,58036814730
KODEX 200,069500,30,36460,2,680,1.90,8225061,11074773,175500000,8225061,1.90,74.27,4.69,4.69,298943718736,4.67,4.67,298943718736
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1877 5 -72 -3.69 202590729 246978576 655200000 202590729 -3.69 82.03 30.92 30.92 383847100373 31.21 31.21 383847100373
3 신한제16호스팩 496070 2 2780 2 780 39.00 88028273 0 5620000 88028273 39.00 0.00 1566.34 1566.34 279209588874 1787.10 1787.10 279209588874
4 우듬지팜 403490 3 1917 2 210 12.30 39071894 895138 45212464 39071894 12.30 4364.90 86.42 86.42 75499555634 87.11 87.11 75499555634
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 97 5 -5 -4.90 32084309 10854469 1497000000 32084309 -4.90 295.59 2.14 2.14 3119129897 2.15 2.15 3119129897
6 일신바이오 068330 5 1643 2 358 27.86 29889693 1162721 44216140 29889693 27.86 2570.67 67.60 67.60 46515674202 64.03 64.03 46515674202
7 에코플라스틱 038110 6 3075 2 245 8.66 27135364 681385 41169370 27135364 8.66 3982.38 65.91 65.91 88317365072 69.76 69.76 88317365072
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 24638149 38658312 254200000 24638149 3.06 63.73 9.69 9.69 18001378706 9.56 9.56 18001378706
9 SK증권 001510 8 572 2 40 7.52 23049819 3402070 472590171 23049819 7.52 677.52 4.88 4.88 13239197871 4.90 4.90 13239197871
10 MDS테크 086960 9 1373 5 -20 -1.44 21742184 98423752 92821788 21742184 -1.44 22.09 23.42 23.42 30381951119 23.84 23.84 30381951119
11 플루토스 019570 10 352 2 5 1.44 21316402 46727664 65310042 21316402 1.44 45.62 32.64 32.64 7916853361 34.44 34.44 7916853361
12 KODEX 코스닥150레버리지 233740 11 7160 2 155 2.21 20957692 30021390 264700000 20957692 2.21 69.81 7.92 7.92 149522039393 7.89 7.89 149522039393
13 메디콕스 054180 12 241 5 -13 -5.12 19508002 18459852 82878283 19508002 -5.12 105.68 23.54 23.54 4758834405 23.83 23.83 4758834405
14 플레이그램 009810 13 376 2 74 24.50 19419385 649549 151887500 19419385 24.50 2989.67 12.79 12.79 7198727381 12.61 12.61 7198727381
15 KODEX 인버스 114800 14 4155 5 -80 -1.89 19135203 31410776 140900000 19135203 -1.89 60.92 13.58 13.58 79868015565 13.64 13.64 79868015565
16 KODEX 레버리지 122630 15 17825 2 645 3.75 18844650 25028364 135850000 18844650 3.75 75.29 13.87 13.87 332836613734 13.74 13.74 332836613734
17 빛과전자 069540 16 1277 2 23 1.83 17167000 21704468 46121066 17167000 1.83 79.09 37.22 37.22 23152715866 39.31 39.31 23152715866
18 상상인증권 001290 17 685 1 158 29.98 15975121 12241286 108337120 15975121 29.98 130.50 14.75 14.75 10334494308 13.93 13.93 10334494308
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 15108768 19567052 66400000 15108768 -1.15 77.22 22.75 22.75 58708593719 22.82 22.82 58708593719
20 그린생명과학 114450 19 4290 2 605 16.42 14279439 5766984 20000000 14279439 16.42 247.61 71.40 71.40 58400303656 68.07 68.07 58400303656
21 형지I&C 011080 20 1808 2 28 1.57 13470521 5729985 31541686 13470521 1.57 235.09 42.71 42.71 25713261199 45.09 45.09 25713261199
22 두산에너빌리티 034020 21 41650 2 1850 4.65 11538787 23906372 640561146 11538787 4.65 48.27 1.80 1.80 477224936100 1.79 1.79 477224936100
23 동양철관 008970 22 1461 5 -3 -0.20 10434365 32820048 159323019 10434365 -0.20 31.79 6.55 6.55 15291900928 6.57 6.57 15291900928
24 미래에셋증권 006800 23 16050 2 2610 19.42 9271771 1155611 570316408 9271771 19.42 802.33 1.63 1.63 143080784195 1.56 1.56 143080784195
25 오리엔트정공 065500 24 7240 2 260 3.72 9035703 2587787 31742912 9035703 3.72 349.17 28.47 28.47 67946105065 29.57 29.57 67946105065
26 광명전기 017040 25 2180 2 280 14.74 9003177 2297122 43337615 9003177 14.74 391.93 20.77 20.77 19139894042 20.26 20.26 19139894042
27 삼성전자 005930 26 56250 2 350 0.63 8917999 17516284 5919637922 8917999 0.63 50.91 0.15 0.15 499913541200 0.15 0.15 499913541200
28 휴마시스 205470 27 1718 2 111 6.91 8787042 4266699 129375009 8787042 6.91 205.94 6.79 6.79 14765892223 6.64 6.64 14765892223
29 이스트에이드 239340 28 2490 2 120 5.06 8399354 1667946 26979634 8399354 5.06 503.57 31.13 31.13 22151418087 32.97 32.97 22151418087
30 티씨머티리얼즈 125020 29 6950 2 180 2.66 8291553 16806116 34227815 8291553 2.66 49.34 24.22 24.22 58036814730 24.40 24.40 58036814730
31 KODEX 200 069500 30 36460 2 680 1.90 8225061 11074773 175500000 8225061 1.90 74.27 4.69 4.69 298943718736 4.67 4.67 298943718736

31
top30/20250529/top30-av-20250529-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1882,5,-67,-3.44,205371234,246978576,655200000,205371234,-3.44,83.15,31.34,31.34,389076035809,31.55,31.55,389076035809
신한제16호스팩,496070,2,2485,2,485,24.25,89212935,0,5620000,89212935,24.25,0.00,1587.42,1587.42,282278629575,2021.23,2021.23,282278629575
우듬지팜,403490,3,1887,2,180,10.54,39834114,895138,45212464,39834114,10.54,4450.05,88.10,88.10,76947643979,90.19,90.19,76947643979
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,96,5,-6,-5.88,32142994,10854469,1497000000,32142994,-5.88,296.13,2.15,2.15,3124822341,2.17,2.17,3124822341
일신바이오,068330,5,1652,2,367,28.56,30557872,1162721,44216140,30557872,28.56,2628.13,69.11,69.11,47612483159,65.18,65.18,47612483159
에코플라스틱,038110,6,3090,2,260,9.19,27256747,681385,41169370,27256747,9.19,4000.20,66.21,66.21,88692231229,69.72,69.72,88692231229
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,25051969,38658312,254200000,25051969,3.06,64.80,9.86,9.86,18307296431,9.72,9.72,18307296431
SK증권,001510,8,568,2,36,6.77,23373402,3402070,472590171,23373402,6.77,687.03,4.95,4.95,13423110076,5.00,5.00,13423110076
MDS테크,086960,9,1370,5,-23,-1.65,21860633,98423752,92821788,21860633,-1.65,22.21,23.55,23.55,30544327235,24.02,24.02,30544327235
플루토스,019570,10,351,2,4,1.15,21369813,46727664,65310042,21369813,1.15,45.73,32.72,32.72,7935623078,34.62,34.62,7935623078
KODEX 코스닥150레버리지,233740,11,7165,2,160,2.28,21232111,30021390,264700000,21232111,2.28,70.72,8.02,8.02,151488490409,7.99,7.99,151488490409
메디콕스,054180,12,243,5,-11,-4.33,19663771,18459852,82878283,19663771,-4.33,106.52,23.73,23.73,4796603536,23.82,23.82,4796603536
플레이그램,009810,13,373,2,71,23.51,19524690,649549,151887500,19524690,23.51,3005.88,12.85,12.85,7238281322,12.78,12.78,7238281322
KODEX 인버스,114800,14,4160,5,-75,-1.77,19477601,31410776,140900000,19477601,-1.77,62.01,13.82,13.82,81290813415,13.87,13.87,81290813415
KODEX 레버리지,122630,15,17785,2,605,3.52,19154718,25028364,135850000,19154718,3.52,76.53,14.10,14.10,338353768611,14.00,14.00,338353768611
빛과전자,069540,16,1274,2,20,1.59,17282522,21704468,46121066,17282522,1.59,79.63,37.47,37.47,23299580970,39.65,39.65,23299580970
상상인증권,001290,17,685,1,158,29.98,15976122,12241286,108337120,15976122,29.98,130.51,14.75,14.75,10335179993,13.93,13.93,10335179993
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,15691918,19567052,66400000,15691918,-1.15,80.20,23.63,23.63,60968324304,23.70,23.70,60968324304
그린생명과학,114450,19,4225,2,540,14.65,15343664,5766984,20000000,15343664,14.65,266.06,76.72,76.72,62983234512,74.54,74.54,62983234512
형지I&C,011080,20,1816,2,36,2.02,13618637,5729985,31541686,13618637,2.02,237.67,43.18,43.18,25981728296,45.36,45.36,25981728296
두산에너빌리티,034020,21,41450,2,1650,4.15,11654127,23906372,640561146,11654127,4.15,48.75,1.82,1.82,482016249850,1.82,1.82,482016249850
휴마시스,205470,22,1724,2,117,7.28,11289865,4266699,129375009,11289865,7.28,264.60,8.73,8.73,19063318834,8.55,8.55,19063318834
동양철관,008970,23,1461,5,-3,-0.20,10569445,32820048,159323019,10569445,-0.20,32.20,6.63,6.63,15488983382,6.65,6.65,15488983382
미래에셋증권,006800,24,16290,2,2850,21.21,9742034,1155611,570316408,9742034,21.21,843.02,1.71,1.71,150714661005,1.62,1.62,150714661005
삼성전자,005930,25,56000,2,100,0.18,9397184,17516284,5919637922,9397184,0.18,53.65,0.16,0.16,526811122100,0.16,0.16,526811122100
광명전기,017040,26,2175,2,275,14.47,9243185,2297122,43337615,9243185,14.47,402.38,21.33,21.33,19666532487,20.86,20.86,19666532487
오리엔트정공,065500,27,7270,2,290,4.15,9142894,2587787,31742912,9142894,4.15,353.31,28.80,28.80,68723611015,29.78,29.78,68723611015
티씨머티리얼즈,125020,28,6890,2,120,1.77,8501201,16806116,34227815,8501201,1.77,50.58,24.84,24.84,59484873715,25.22,25.22,59484873715
이스트에이드,239340,29,2500,2,130,5.49,8419540,1667946,26979634,8419540,5.49,504.78,31.21,31.21,22201807348,32.92,32.92,22201807348
오리엔트바이오,002630,30,1282,2,52,4.23,8305690,4410240,118583005,8305690,4.23,188.33,7.00,7.00,10814386843,7.11,7.11,10814386843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1882 5 -67 -3.44 205371234 246978576 655200000 205371234 -3.44 83.15 31.34 31.34 389076035809 31.55 31.55 389076035809
3 신한제16호스팩 496070 2 2485 2 485 24.25 89212935 0 5620000 89212935 24.25 0.00 1587.42 1587.42 282278629575 2021.23 2021.23 282278629575
4 우듬지팜 403490 3 1887 2 180 10.54 39834114 895138 45212464 39834114 10.54 4450.05 88.10 88.10 76947643979 90.19 90.19 76947643979
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 96 5 -6 -5.88 32142994 10854469 1497000000 32142994 -5.88 296.13 2.15 2.15 3124822341 2.17 2.17 3124822341
6 일신바이오 068330 5 1652 2 367 28.56 30557872 1162721 44216140 30557872 28.56 2628.13 69.11 69.11 47612483159 65.18 65.18 47612483159
7 에코플라스틱 038110 6 3090 2 260 9.19 27256747 681385 41169370 27256747 9.19 4000.20 66.21 66.21 88692231229 69.72 69.72 88692231229
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 25051969 38658312 254200000 25051969 3.06 64.80 9.86 9.86 18307296431 9.72 9.72 18307296431
9 SK증권 001510 8 568 2 36 6.77 23373402 3402070 472590171 23373402 6.77 687.03 4.95 4.95 13423110076 5.00 5.00 13423110076
10 MDS테크 086960 9 1370 5 -23 -1.65 21860633 98423752 92821788 21860633 -1.65 22.21 23.55 23.55 30544327235 24.02 24.02 30544327235
11 플루토스 019570 10 351 2 4 1.15 21369813 46727664 65310042 21369813 1.15 45.73 32.72 32.72 7935623078 34.62 34.62 7935623078
12 KODEX 코스닥150레버리지 233740 11 7165 2 160 2.28 21232111 30021390 264700000 21232111 2.28 70.72 8.02 8.02 151488490409 7.99 7.99 151488490409
13 메디콕스 054180 12 243 5 -11 -4.33 19663771 18459852 82878283 19663771 -4.33 106.52 23.73 23.73 4796603536 23.82 23.82 4796603536
14 플레이그램 009810 13 373 2 71 23.51 19524690 649549 151887500 19524690 23.51 3005.88 12.85 12.85 7238281322 12.78 12.78 7238281322
15 KODEX 인버스 114800 14 4160 5 -75 -1.77 19477601 31410776 140900000 19477601 -1.77 62.01 13.82 13.82 81290813415 13.87 13.87 81290813415
16 KODEX 레버리지 122630 15 17785 2 605 3.52 19154718 25028364 135850000 19154718 3.52 76.53 14.10 14.10 338353768611 14.00 14.00 338353768611
17 빛과전자 069540 16 1274 2 20 1.59 17282522 21704468 46121066 17282522 1.59 79.63 37.47 37.47 23299580970 39.65 39.65 23299580970
18 상상인증권 001290 17 685 1 158 29.98 15976122 12241286 108337120 15976122 29.98 130.51 14.75 14.75 10335179993 13.93 13.93 10335179993
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 15691918 19567052 66400000 15691918 -1.15 80.20 23.63 23.63 60968324304 23.70 23.70 60968324304
20 그린생명과학 114450 19 4225 2 540 14.65 15343664 5766984 20000000 15343664 14.65 266.06 76.72 76.72 62983234512 74.54 74.54 62983234512
21 형지I&C 011080 20 1816 2 36 2.02 13618637 5729985 31541686 13618637 2.02 237.67 43.18 43.18 25981728296 45.36 45.36 25981728296
22 두산에너빌리티 034020 21 41450 2 1650 4.15 11654127 23906372 640561146 11654127 4.15 48.75 1.82 1.82 482016249850 1.82 1.82 482016249850
23 휴마시스 205470 22 1724 2 117 7.28 11289865 4266699 129375009 11289865 7.28 264.60 8.73 8.73 19063318834 8.55 8.55 19063318834
24 동양철관 008970 23 1461 5 -3 -0.20 10569445 32820048 159323019 10569445 -0.20 32.20 6.63 6.63 15488983382 6.65 6.65 15488983382
25 미래에셋증권 006800 24 16290 2 2850 21.21 9742034 1155611 570316408 9742034 21.21 843.02 1.71 1.71 150714661005 1.62 1.62 150714661005
26 삼성전자 005930 25 56000 2 100 0.18 9397184 17516284 5919637922 9397184 0.18 53.65 0.16 0.16 526811122100 0.16 0.16 526811122100
27 광명전기 017040 26 2175 2 275 14.47 9243185 2297122 43337615 9243185 14.47 402.38 21.33 21.33 19666532487 20.86 20.86 19666532487
28 오리엔트정공 065500 27 7270 2 290 4.15 9142894 2587787 31742912 9142894 4.15 353.31 28.80 28.80 68723611015 29.78 29.78 68723611015
29 티씨머티리얼즈 125020 28 6890 2 120 1.77 8501201 16806116 34227815 8501201 1.77 50.58 24.84 24.84 59484873715 25.22 25.22 59484873715
30 이스트에이드 239340 29 2500 2 130 5.49 8419540 1667946 26979634 8419540 5.49 504.78 31.21 31.21 22201807348 32.92 32.92 22201807348
31 오리엔트바이오 002630 30 1282 2 52 4.23 8305690 4410240 118583005 8305690 4.23 188.33 7.00 7.00 10814386843 7.11 7.11 10814386843

31
top30/20250529/top30-av-20250529-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1875,5,-74,-3.80,211515068,246978576,655200000,211515068,-3.80,85.64,32.28,32.28,400597953086,32.61,32.61,400597953086
신한제16호스팩,496070,2,2615,2,615,30.75,90571095,0,5620000,90571095,30.75,0.00,1611.59,1611.59,285789989163,1944.64,1944.64,285789989163
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,42598576,10854469,1497000000,42598576,-5.88,392.45,2.85,2.85,4128563414,2.87,2.87,4128563414
우듬지팜,403490,4,1876,2,169,9.90,40428632,895138,45212464,40428632,9.90,4516.47,89.42,89.42,78066347570,92.04,92.04,78066347570
일신바이오,068330,5,1670,1,385,29.96,31206634,1162721,44216140,31206634,29.96,2683.93,70.58,70.58,48694813580,65.95,65.95,48694813580
에코플라스틱,038110,6,3070,2,240,8.48,27397686,681385,41169370,27397686,8.48,4020.88,66.55,66.55,89124912291,70.52,70.52,89124912291
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,25537335,38658312,254200000,25537335,3.34,66.06,10.05,10.05,18667535139,9.88,9.88,18667535139
SK증권,001510,8,573,2,41,7.71,23637075,3402070,472590171,23637075,7.71,694.79,5.00,5.00,13573338312,5.01,5.01,13573338312
MDS테크,086960,9,1373,5,-20,-1.44,21936844,98423752,92821788,21936844,-1.44,22.29,23.63,23.63,30648755412,24.05,24.05,30648755412
KODEX 코스닥150레버리지,233740,10,7165,2,160,2.28,21466736,30021390,264700000,21466736,2.28,71.50,8.11,8.11,153169698761,8.08,8.08,153169698761
플루토스,019570,11,349,2,2,0.58,21423328,46727664,65310042,21423328,0.58,45.85,32.80,32.80,7954284427,34.90,34.90,7954284427
KODEX 인버스,114800,12,4155,5,-80,-1.89,20075864,31410776,140900000,20075864,-1.89,63.91,14.25,14.25,83775543117,14.31,14.31,83775543117
메디콕스,054180,13,240,5,-14,-5.51,19918236,18459852,82878283,19918236,-5.51,107.90,24.03,24.03,4858089621,24.42,24.42,4858089621
플레이그램,009810,14,373,2,71,23.51,19701457,649549,151887500,19701457,23.51,3033.10,12.97,12.97,7304211642,12.89,12.89,7304211642
KODEX 레버리지,122630,15,17850,2,670,3.90,19685505,25028364,135850000,19685505,3.90,78.65,14.49,14.49,347822707853,14.34,14.34,347822707853
빛과전자,069540,16,1297,2,43,3.43,17370606,21704468,46121066,17370606,3.43,80.03,37.66,37.66,23412823661,39.14,39.14,23412823661
상상인증권,001290,17,685,1,158,29.98,15977456,12241286,108337120,15977456,29.98,130.52,14.75,14.75,10336093783,13.93,13.93,10336093783
그린생명과학,114450,18,4280,2,595,16.15,15945494,5766984,20000000,15945494,16.15,276.50,79.73,79.73,65554932292,76.58,76.58,65554932292
KODEX 코스닥150선물인버스,251340,19,3875,5,-45,-1.15,15844083,19567052,66400000,15844083,-1.15,80.97,23.86,23.86,61557965262,23.92,23.92,61557965262
형지I&C,011080,20,1806,2,26,1.46,13669590,5729985,31541686,13669590,1.46,238.56,43.34,43.34,26074034699,45.77,45.77,26074034699
휴마시스,205470,21,1706,2,99,6.16,12262870,4266699,129375009,12262870,6.16,287.41,9.48,9.48,20728276932,9.39,9.39,20728276932
두산에너빌리티,034020,22,41650,2,1850,4.65,11811478,23906372,640561146,11811478,4.65,49.41,1.84,1.84,488565126900,1.83,1.83,488565126900
동양철관,008970,23,1456,5,-8,-0.55,10777169,32820048,159323019,10777169,-0.55,32.84,6.76,6.76,15791634370,6.81,6.81,15791634370
미래에셋증권,006800,24,16210,2,2770,20.61,10001139,1155611,570316408,10001139,20.61,865.44,1.75,1.75,154920471535,1.68,1.68,154920471535
삼성전자,005930,25,56200,2,300,0.54,9960809,17516284,5919637922,9960809,0.54,56.87,0.17,0.17,558438509250,0.17,0.17,558438509250
광명전기,017040,26,2175,2,275,14.47,9315588,2297122,43337615,9315588,14.47,405.53,21.50,21.50,19824696072,21.03,21.03,19824696072
오리엔트정공,065500,27,7270,2,290,4.15,9221600,2587787,31742912,9221600,4.15,356.35,29.05,29.05,69295731345,30.03,30.03,69295731345
티씨머티리얼즈,125020,28,6930,2,160,2.36,8593561,16806116,34227815,8593561,2.36,51.13,25.11,25.11,60124190035,25.35,25.35,60124190035
KODEX 200,069500,29,36485,2,705,1.97,8458709,11074773,175500000,8458709,1.97,76.38,4.82,4.82,307463375720,4.80,4.80,307463375720
비큐AI,148780,30,1545,5,-78,-4.81,8456723,46448280,31445725,8456723,-4.81,18.21,26.89,26.89,13508125104,27.80,27.80,13508125104
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1875 5 -74 -3.80 211515068 246978576 655200000 211515068 -3.80 85.64 32.28 32.28 400597953086 32.61 32.61 400597953086
3 신한제16호스팩 496070 2 2615 2 615 30.75 90571095 0 5620000 90571095 30.75 0.00 1611.59 1611.59 285789989163 1944.64 1944.64 285789989163
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 42598576 10854469 1497000000 42598576 -5.88 392.45 2.85 2.85 4128563414 2.87 2.87 4128563414
5 우듬지팜 403490 4 1876 2 169 9.90 40428632 895138 45212464 40428632 9.90 4516.47 89.42 89.42 78066347570 92.04 92.04 78066347570
6 일신바이오 068330 5 1670 1 385 29.96 31206634 1162721 44216140 31206634 29.96 2683.93 70.58 70.58 48694813580 65.95 65.95 48694813580
7 에코플라스틱 038110 6 3070 2 240 8.48 27397686 681385 41169370 27397686 8.48 4020.88 66.55 66.55 89124912291 70.52 70.52 89124912291
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 25537335 38658312 254200000 25537335 3.34 66.06 10.05 10.05 18667535139 9.88 9.88 18667535139
9 SK증권 001510 8 573 2 41 7.71 23637075 3402070 472590171 23637075 7.71 694.79 5.00 5.00 13573338312 5.01 5.01 13573338312
10 MDS테크 086960 9 1373 5 -20 -1.44 21936844 98423752 92821788 21936844 -1.44 22.29 23.63 23.63 30648755412 24.05 24.05 30648755412
11 KODEX 코스닥150레버리지 233740 10 7165 2 160 2.28 21466736 30021390 264700000 21466736 2.28 71.50 8.11 8.11 153169698761 8.08 8.08 153169698761
12 플루토스 019570 11 349 2 2 0.58 21423328 46727664 65310042 21423328 0.58 45.85 32.80 32.80 7954284427 34.90 34.90 7954284427
13 KODEX 인버스 114800 12 4155 5 -80 -1.89 20075864 31410776 140900000 20075864 -1.89 63.91 14.25 14.25 83775543117 14.31 14.31 83775543117
14 메디콕스 054180 13 240 5 -14 -5.51 19918236 18459852 82878283 19918236 -5.51 107.90 24.03 24.03 4858089621 24.42 24.42 4858089621
15 플레이그램 009810 14 373 2 71 23.51 19701457 649549 151887500 19701457 23.51 3033.10 12.97 12.97 7304211642 12.89 12.89 7304211642
16 KODEX 레버리지 122630 15 17850 2 670 3.90 19685505 25028364 135850000 19685505 3.90 78.65 14.49 14.49 347822707853 14.34 14.34 347822707853
17 빛과전자 069540 16 1297 2 43 3.43 17370606 21704468 46121066 17370606 3.43 80.03 37.66 37.66 23412823661 39.14 39.14 23412823661
18 상상인증권 001290 17 685 1 158 29.98 15977456 12241286 108337120 15977456 29.98 130.52 14.75 14.75 10336093783 13.93 13.93 10336093783
19 그린생명과학 114450 18 4280 2 595 16.15 15945494 5766984 20000000 15945494 16.15 276.50 79.73 79.73 65554932292 76.58 76.58 65554932292
20 KODEX 코스닥150선물인버스 251340 19 3875 5 -45 -1.15 15844083 19567052 66400000 15844083 -1.15 80.97 23.86 23.86 61557965262 23.92 23.92 61557965262
21 형지I&C 011080 20 1806 2 26 1.46 13669590 5729985 31541686 13669590 1.46 238.56 43.34 43.34 26074034699 45.77 45.77 26074034699
22 휴마시스 205470 21 1706 2 99 6.16 12262870 4266699 129375009 12262870 6.16 287.41 9.48 9.48 20728276932 9.39 9.39 20728276932
23 두산에너빌리티 034020 22 41650 2 1850 4.65 11811478 23906372 640561146 11811478 4.65 49.41 1.84 1.84 488565126900 1.83 1.83 488565126900
24 동양철관 008970 23 1456 5 -8 -0.55 10777169 32820048 159323019 10777169 -0.55 32.84 6.76 6.76 15791634370 6.81 6.81 15791634370
25 미래에셋증권 006800 24 16210 2 2770 20.61 10001139 1155611 570316408 10001139 20.61 865.44 1.75 1.75 154920471535 1.68 1.68 154920471535
26 삼성전자 005930 25 56200 2 300 0.54 9960809 17516284 5919637922 9960809 0.54 56.87 0.17 0.17 558438509250 0.17 0.17 558438509250
27 광명전기 017040 26 2175 2 275 14.47 9315588 2297122 43337615 9315588 14.47 405.53 21.50 21.50 19824696072 21.03 21.03 19824696072
28 오리엔트정공 065500 27 7270 2 290 4.15 9221600 2587787 31742912 9221600 4.15 356.35 29.05 29.05 69295731345 30.03 30.03 69295731345
29 티씨머티리얼즈 125020 28 6930 2 160 2.36 8593561 16806116 34227815 8593561 2.36 51.13 25.11 25.11 60124190035 25.35 25.35 60124190035
30 KODEX 200 069500 29 36485 2 705 1.97 8458709 11074773 175500000 8458709 1.97 76.38 4.82 4.82 307463375720 4.80 4.80 307463375720
31 비큐AI 148780 30 1545 5 -78 -4.81 8456723 46448280 31445725 8456723 -4.81 18.21 26.89 26.89 13508125104 27.80 27.80 13508125104

31
top30/20250529/top30-av-20250529-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1876,5,-73,-3.75,215595572,246978576,655200000,215595572,-3.75,87.29,32.91,32.91,408242187407,33.21,33.21,408242187407
신한제16호스팩,496070,2,2520,2,520,26.00,91094080,0,5620000,91094080,26.00,0.00,1620.89,1620.89,287138179392,2027.47,2027.47,287138179392
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,42896346,10854469,1497000000,42896346,-5.88,395.20,2.87,2.87,4157149334,2.89,2.89,4157149334
우듬지팜,403490,4,1868,2,161,9.43,41014381,895138,45212464,41014381,9.43,4581.91,90.71,90.71,79162876138,93.73,93.73,79162876138
일신바이오,068330,5,1670,1,385,29.96,31244077,1162721,44216140,31244077,29.96,2687.15,70.66,70.66,48757343390,66.03,66.03,48757343390
에코플라스틱,038110,6,3075,2,245,8.66,27535380,681385,41169370,27535380,8.66,4041.09,66.88,66.88,89546517776,70.73,70.73,89546517776
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,26118672,38658312,254200000,26118672,3.34,67.56,10.27,10.27,19099770593,10.11,10.11,19099770593
SK증권,001510,8,574,2,42,7.89,23805216,3402070,472590171,23805216,7.89,699.73,5.04,5.04,13669690512,5.04,5.04,13669690512
MDS테크,086960,9,1374,5,-19,-1.36,22013713,98423752,92821788,22013713,-1.36,22.37,23.72,23.72,30754315772,24.11,24.11,30754315772
KODEX 코스닥150레버리지,233740,10,7170,2,165,2.36,21787862,30021390,264700000,21787862,2.36,72.57,8.23,8.23,155473041355,8.19,8.19,155473041355
플루토스,019570,11,351,2,4,1.15,21471152,46727664,65310042,21471152,1.15,45.95,32.88,32.88,7971028494,34.77,34.77,7971028494
메디콕스,054180,12,248,5,-6,-2.36,20356246,18459852,82878283,20356246,-2.36,110.27,24.56,24.56,4964798208,24.16,24.16,4964798208
KODEX 인버스,114800,13,4150,5,-85,-2.01,20217243,31410776,140900000,20217243,-2.01,64.36,14.35,14.35,84362282058,14.43,14.43,84362282058
KODEX 레버리지,122630,14,17840,2,660,3.84,20074714,25028364,135850000,20074714,3.84,80.21,14.78,14.78,354771940119,14.64,14.64,354771940119
플레이그램,009810,15,374,2,72,23.84,19942717,649549,151887500,19942717,23.84,3070.24,13.13,13.13,7394660015,13.02,13.02,7394660015
빛과전자,069540,16,1286,2,32,2.55,17460402,21704468,46121066,17460402,2.55,80.45,37.86,37.86,23528873964,39.67,39.67,23528873964
그린생명과학,114450,17,4285,2,600,16.28,16842277,5766984,20000000,16842277,16.28,292.05,84.21,84.21,69456495657,81.05,81.05,69456495657
상상인증권,001290,18,685,1,158,29.98,15979856,12241286,108337120,15979856,29.98,130.54,14.75,14.75,10337737783,13.93,13.93,10337737783
KODEX 코스닥150선물인버스,251340,19,3872,5,-48,-1.22,15859389,19567052,66400000,15859389,-1.22,81.05,23.88,23.88,61617217841,23.97,23.97,61617217841
형지I&C,011080,20,1815,2,35,1.97,13705112,5729985,31541686,13705112,1.97,239.18,43.45,43.45,26138342179,45.66,45.66,26138342179
휴마시스,205470,21,1711,2,104,6.47,12904445,4266699,129375009,12904445,6.47,302.45,9.97,9.97,21828284515,9.86,9.86,21828284515
두산에너빌리티,034020,22,41700,2,1900,4.77,11896301,23906372,640561146,11896301,4.77,49.76,1.86,1.86,492104478250,1.84,1.84,492104478250
동양철관,008970,23,1455,5,-9,-0.61,11086792,32820048,159323019,11086792,-0.61,33.78,6.96,6.96,16242403952,7.01,7.01,16242403952
미래에셋증권,006800,24,16280,2,2840,21.13,10255359,1155611,570316408,10255359,21.13,887.44,1.80,1.80,159039329910,1.71,1.71,159039329910
삼성전자,005930,25,56200,2,300,0.54,10247589,17516284,5919637922,10247589,0.54,58.50,0.17,0.17,574558695050,0.17,0.17,574558695050
광명전기,017040,26,2170,2,270,14.21,9392644,2297122,43337615,9392644,14.21,408.89,21.67,21.67,19991583557,21.26,21.26,19991583557
오리엔트정공,065500,27,7300,2,320,4.58,9269115,2587787,31742912,9269115,4.58,358.19,29.20,29.20,69641039950,30.05,30.05,69641039950
티씨머티리얼즈,125020,28,6920,2,150,2.22,8654771,16806116,34227815,8654771,2.22,51.50,25.29,25.29,60547970855,25.56,25.56,60547970855
비큐AI,148780,29,1535,5,-88,-5.42,8644650,46448280,31445725,8644650,-5.42,18.61,27.49,27.49,13797302261,28.58,28.58,13797302261
KODEX 200,069500,30,36475,2,695,1.94,8640544,11074773,175500000,8640544,1.94,78.02,4.92,4.92,314098868460,4.91,4.91,314098868460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1876 5 -73 -3.75 215595572 246978576 655200000 215595572 -3.75 87.29 32.91 32.91 408242187407 33.21 33.21 408242187407
3 신한제16호스팩 496070 2 2520 2 520 26.00 91094080 0 5620000 91094080 26.00 0.00 1620.89 1620.89 287138179392 2027.47 2027.47 287138179392
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 42896346 10854469 1497000000 42896346 -5.88 395.20 2.87 2.87 4157149334 2.89 2.89 4157149334
5 우듬지팜 403490 4 1868 2 161 9.43 41014381 895138 45212464 41014381 9.43 4581.91 90.71 90.71 79162876138 93.73 93.73 79162876138
6 일신바이오 068330 5 1670 1 385 29.96 31244077 1162721 44216140 31244077 29.96 2687.15 70.66 70.66 48757343390 66.03 66.03 48757343390
7 에코플라스틱 038110 6 3075 2 245 8.66 27535380 681385 41169370 27535380 8.66 4041.09 66.88 66.88 89546517776 70.73 70.73 89546517776
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 26118672 38658312 254200000 26118672 3.34 67.56 10.27 10.27 19099770593 10.11 10.11 19099770593
9 SK증권 001510 8 574 2 42 7.89 23805216 3402070 472590171 23805216 7.89 699.73 5.04 5.04 13669690512 5.04 5.04 13669690512
10 MDS테크 086960 9 1374 5 -19 -1.36 22013713 98423752 92821788 22013713 -1.36 22.37 23.72 23.72 30754315772 24.11 24.11 30754315772
11 KODEX 코스닥150레버리지 233740 10 7170 2 165 2.36 21787862 30021390 264700000 21787862 2.36 72.57 8.23 8.23 155473041355 8.19 8.19 155473041355
12 플루토스 019570 11 351 2 4 1.15 21471152 46727664 65310042 21471152 1.15 45.95 32.88 32.88 7971028494 34.77 34.77 7971028494
13 메디콕스 054180 12 248 5 -6 -2.36 20356246 18459852 82878283 20356246 -2.36 110.27 24.56 24.56 4964798208 24.16 24.16 4964798208
14 KODEX 인버스 114800 13 4150 5 -85 -2.01 20217243 31410776 140900000 20217243 -2.01 64.36 14.35 14.35 84362282058 14.43 14.43 84362282058
15 KODEX 레버리지 122630 14 17840 2 660 3.84 20074714 25028364 135850000 20074714 3.84 80.21 14.78 14.78 354771940119 14.64 14.64 354771940119
16 플레이그램 009810 15 374 2 72 23.84 19942717 649549 151887500 19942717 23.84 3070.24 13.13 13.13 7394660015 13.02 13.02 7394660015
17 빛과전자 069540 16 1286 2 32 2.55 17460402 21704468 46121066 17460402 2.55 80.45 37.86 37.86 23528873964 39.67 39.67 23528873964
18 그린생명과학 114450 17 4285 2 600 16.28 16842277 5766984 20000000 16842277 16.28 292.05 84.21 84.21 69456495657 81.05 81.05 69456495657
19 상상인증권 001290 18 685 1 158 29.98 15979856 12241286 108337120 15979856 29.98 130.54 14.75 14.75 10337737783 13.93 13.93 10337737783
20 KODEX 코스닥150선물인버스 251340 19 3872 5 -48 -1.22 15859389 19567052 66400000 15859389 -1.22 81.05 23.88 23.88 61617217841 23.97 23.97 61617217841
21 형지I&C 011080 20 1815 2 35 1.97 13705112 5729985 31541686 13705112 1.97 239.18 43.45 43.45 26138342179 45.66 45.66 26138342179
22 휴마시스 205470 21 1711 2 104 6.47 12904445 4266699 129375009 12904445 6.47 302.45 9.97 9.97 21828284515 9.86 9.86 21828284515
23 두산에너빌리티 034020 22 41700 2 1900 4.77 11896301 23906372 640561146 11896301 4.77 49.76 1.86 1.86 492104478250 1.84 1.84 492104478250
24 동양철관 008970 23 1455 5 -9 -0.61 11086792 32820048 159323019 11086792 -0.61 33.78 6.96 6.96 16242403952 7.01 7.01 16242403952
25 미래에셋증권 006800 24 16280 2 2840 21.13 10255359 1155611 570316408 10255359 21.13 887.44 1.80 1.80 159039329910 1.71 1.71 159039329910
26 삼성전자 005930 25 56200 2 300 0.54 10247589 17516284 5919637922 10247589 0.54 58.50 0.17 0.17 574558695050 0.17 0.17 574558695050
27 광명전기 017040 26 2170 2 270 14.21 9392644 2297122 43337615 9392644 14.21 408.89 21.67 21.67 19991583557 21.26 21.26 19991583557
28 오리엔트정공 065500 27 7300 2 320 4.58 9269115 2587787 31742912 9269115 4.58 358.19 29.20 29.20 69641039950 30.05 30.05 69641039950
29 티씨머티리얼즈 125020 28 6920 2 150 2.22 8654771 16806116 34227815 8654771 2.22 51.50 25.29 25.29 60547970855 25.56 25.56 60547970855
30 비큐AI 148780 29 1535 5 -88 -5.42 8644650 46448280 31445725 8644650 -5.42 18.61 27.49 27.49 13797302261 28.58 28.58 13797302261
31 KODEX 200 069500 30 36475 2 695 1.94 8640544 11074773 175500000 8640544 1.94 78.02 4.92 4.92 314098868460 4.91 4.91 314098868460

31
top30/20250529/top30-av-20250529-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,217902711,246978576,655200000,217902711,-3.64,88.23,33.26,33.26,412570999021,33.53,33.53,412570999021
신한제16호스팩,496070,2,2460,2,460,23.00,91677863,0,5620000,91677863,23.00,0.00,1631.28,1631.28,288591950166,2087.43,2087.43,288591950166
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,44236459,10854469,1497000000,44236459,-5.88,407.54,2.96,2.96,4285760182,2.98,2.98,4285760182
우듬지팜,403490,4,1853,2,146,8.55,41447042,895138,45212464,41447042,8.55,4630.24,91.67,91.67,79968568901,95.45,95.45,79968568901
일신바이오,068330,5,1670,1,385,29.96,31258681,1162721,44216140,31258681,29.96,2688.41,70.70,70.70,48781732070,66.06,66.06,48781732070
에코플라스틱,038110,6,3105,2,275,9.72,27749479,681385,41169370,27749479,9.72,4072.51,67.40,67.40,90209105264,70.57,70.57,90209105264
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,26239425,38658312,254200000,26239425,3.34,67.88,10.32,10.32,19189539933,10.16,10.16,19189539933
SK증권,001510,8,574,2,42,7.89,23992662,3402070,472590171,23992662,7.89,705.24,5.08,5.08,13777472782,5.08,5.08,13777472782
MDS테크,086960,9,1385,5,-8,-0.57,22263241,98423752,92821788,22263241,-0.57,22.62,23.98,23.98,31099123830,24.19,24.19,31099123830
KODEX 코스닥150레버리지,233740,10,7162,2,157,2.24,22177546,30021390,264700000,22177546,2.24,73.87,8.38,8.38,158269209640,8.35,8.35,158269209640
플루토스,019570,11,350,2,3,0.86,21537872,46727664,65310042,21537872,0.86,46.09,32.98,32.98,7994263832,34.97,34.97,7994263832
메디콕스,054180,12,246,5,-8,-3.15,20607883,18459852,82878283,20607883,-3.15,111.64,24.87,24.87,5026632489,24.65,24.65,5026632489
KODEX 인버스,114800,13,4160,5,-75,-1.77,20598780,31410776,140900000,20598780,-1.77,65.58,14.62,14.62,85947382995,14.66,14.66,85947382995
KODEX 레버리지,122630,14,17810,2,630,3.67,20490255,25028364,135850000,20490255,3.67,81.87,15.08,15.08,362183861922,14.97,14.97,362183861922
플레이그램,009810,15,379,2,77,25.50,20317572,649549,151887500,20317572,25.50,3127.95,13.38,13.38,7535029453,13.09,13.09,7535029453
빛과전자,069540,16,1282,2,28,2.23,17485349,21704468,46121066,17485349,2.23,80.56,37.91,37.91,23560863787,39.85,39.85,23560863787
그린생명과학,114450,17,4250,2,565,15.33,17245776,5766984,20000000,17245776,15.33,299.04,86.23,86.23,71184028440,83.75,83.75,71184028440
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,16195791,19567052,66400000,16195791,-1.15,82.77,24.39,24.39,62919393672,24.45,24.45,62919393672
상상인증권,001290,19,685,1,158,29.98,15981667,12241286,108337120,15981667,29.98,130.56,14.75,14.75,10338978318,13.93,13.93,10338978318
휴마시스,205470,20,1724,2,117,7.28,14019257,4266699,129375009,14019257,7.28,328.57,10.84,10.84,23752690091,10.65,10.65,23752690091
형지I&C,011080,21,1806,2,26,1.46,13789593,5729985,31541686,13789593,1.46,240.66,43.72,43.72,26291163613,46.15,46.15,26291163613
두산에너빌리티,034020,22,41600,2,1800,4.52,12018532,23906372,640561146,12018532,4.52,50.27,1.88,1.88,497197587775,1.87,1.87,497197587775
동양철관,008970,23,1459,5,-5,-0.34,11173713,32820048,159323019,11173713,-0.34,34.05,7.01,7.01,16369030388,7.04,7.04,16369030388
미래에셋증권,006800,24,16270,2,2830,21.06,10461059,1155611,570316408,10461059,21.06,905.24,1.83,1.83,162387724880,1.75,1.75,162387724880
삼성전자,005930,25,56100,2,200,0.36,10428151,17516284,5919637922,10428151,0.36,59.53,0.18,0.18,584697322650,0.18,0.18,584697322650
광명전기,017040,26,2170,2,270,14.21,9428116,2297122,43337615,9428116,14.21,410.43,21.76,21.76,20068630473,21.34,21.34,20068630473
오리엔트정공,065500,27,7290,2,310,4.44,9321525,2587787,31742912,9321525,4.44,360.21,29.37,29.37,70022960725,30.26,30.26,70022960725
KODEX 200,069500,28,36450,2,670,1.87,8762182,11074773,175500000,8762182,1.87,79.12,4.99,4.99,318536019900,4.98,4.98,318536019900
티씨머티리얼즈,125020,29,6910,2,140,2.07,8703437,16806116,34227815,8703437,2.07,51.79,25.43,25.43,60884508015,25.74,25.74,60884508015
비큐AI,148780,30,1544,5,-79,-4.87,8699654,46448280,31445725,8699654,-4.87,18.73,27.67,27.67,13882017713,28.59,28.59,13882017713
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 217902711 246978576 655200000 217902711 -3.64 88.23 33.26 33.26 412570999021 33.53 33.53 412570999021
3 신한제16호스팩 496070 2 2460 2 460 23.00 91677863 0 5620000 91677863 23.00 0.00 1631.28 1631.28 288591950166 2087.43 2087.43 288591950166
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 44236459 10854469 1497000000 44236459 -5.88 407.54 2.96 2.96 4285760182 2.98 2.98 4285760182
5 우듬지팜 403490 4 1853 2 146 8.55 41447042 895138 45212464 41447042 8.55 4630.24 91.67 91.67 79968568901 95.45 95.45 79968568901
6 일신바이오 068330 5 1670 1 385 29.96 31258681 1162721 44216140 31258681 29.96 2688.41 70.70 70.70 48781732070 66.06 66.06 48781732070
7 에코플라스틱 038110 6 3105 2 275 9.72 27749479 681385 41169370 27749479 9.72 4072.51 67.40 67.40 90209105264 70.57 70.57 90209105264
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 26239425 38658312 254200000 26239425 3.34 67.88 10.32 10.32 19189539933 10.16 10.16 19189539933
9 SK증권 001510 8 574 2 42 7.89 23992662 3402070 472590171 23992662 7.89 705.24 5.08 5.08 13777472782 5.08 5.08 13777472782
10 MDS테크 086960 9 1385 5 -8 -0.57 22263241 98423752 92821788 22263241 -0.57 22.62 23.98 23.98 31099123830 24.19 24.19 31099123830
11 KODEX 코스닥150레버리지 233740 10 7162 2 157 2.24 22177546 30021390 264700000 22177546 2.24 73.87 8.38 8.38 158269209640 8.35 8.35 158269209640
12 플루토스 019570 11 350 2 3 0.86 21537872 46727664 65310042 21537872 0.86 46.09 32.98 32.98 7994263832 34.97 34.97 7994263832
13 메디콕스 054180 12 246 5 -8 -3.15 20607883 18459852 82878283 20607883 -3.15 111.64 24.87 24.87 5026632489 24.65 24.65 5026632489
14 KODEX 인버스 114800 13 4160 5 -75 -1.77 20598780 31410776 140900000 20598780 -1.77 65.58 14.62 14.62 85947382995 14.66 14.66 85947382995
15 KODEX 레버리지 122630 14 17810 2 630 3.67 20490255 25028364 135850000 20490255 3.67 81.87 15.08 15.08 362183861922 14.97 14.97 362183861922
16 플레이그램 009810 15 379 2 77 25.50 20317572 649549 151887500 20317572 25.50 3127.95 13.38 13.38 7535029453 13.09 13.09 7535029453
17 빛과전자 069540 16 1282 2 28 2.23 17485349 21704468 46121066 17485349 2.23 80.56 37.91 37.91 23560863787 39.85 39.85 23560863787
18 그린생명과학 114450 17 4250 2 565 15.33 17245776 5766984 20000000 17245776 15.33 299.04 86.23 86.23 71184028440 83.75 83.75 71184028440
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 16195791 19567052 66400000 16195791 -1.15 82.77 24.39 24.39 62919393672 24.45 24.45 62919393672
20 상상인증권 001290 19 685 1 158 29.98 15981667 12241286 108337120 15981667 29.98 130.56 14.75 14.75 10338978318 13.93 13.93 10338978318
21 휴마시스 205470 20 1724 2 117 7.28 14019257 4266699 129375009 14019257 7.28 328.57 10.84 10.84 23752690091 10.65 10.65 23752690091
22 형지I&C 011080 21 1806 2 26 1.46 13789593 5729985 31541686 13789593 1.46 240.66 43.72 43.72 26291163613 46.15 46.15 26291163613
23 두산에너빌리티 034020 22 41600 2 1800 4.52 12018532 23906372 640561146 12018532 4.52 50.27 1.88 1.88 497197587775 1.87 1.87 497197587775
24 동양철관 008970 23 1459 5 -5 -0.34 11173713 32820048 159323019 11173713 -0.34 34.05 7.01 7.01 16369030388 7.04 7.04 16369030388
25 미래에셋증권 006800 24 16270 2 2830 21.06 10461059 1155611 570316408 10461059 21.06 905.24 1.83 1.83 162387724880 1.75 1.75 162387724880
26 삼성전자 005930 25 56100 2 200 0.36 10428151 17516284 5919637922 10428151 0.36 59.53 0.18 0.18 584697322650 0.18 0.18 584697322650
27 광명전기 017040 26 2170 2 270 14.21 9428116 2297122 43337615 9428116 14.21 410.43 21.76 21.76 20068630473 21.34 21.34 20068630473
28 오리엔트정공 065500 27 7290 2 310 4.44 9321525 2587787 31742912 9321525 4.44 360.21 29.37 29.37 70022960725 30.26 30.26 70022960725
29 KODEX 200 069500 28 36450 2 670 1.87 8762182 11074773 175500000 8762182 1.87 79.12 4.99 4.99 318536019900 4.98 4.98 318536019900
30 티씨머티리얼즈 125020 29 6910 2 140 2.07 8703437 16806116 34227815 8703437 2.07 51.79 25.43 25.43 60884508015 25.74 25.74 60884508015
31 비큐AI 148780 30 1544 5 -79 -4.87 8699654 46448280 31445725 8699654 -4.87 18.73 27.67 27.67 13882017713 28.59 28.59 13882017713

31
top30/20250529/top30-av-20250529-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1874,5,-75,-3.85,220637899,246978576,655200000,220637899,-3.85,89.33,33.67,33.67,417698082682,34.02,34.02,417698082682
신한제16호스팩,496070,2,2380,2,380,19.00,92552367,0,5620000,92552367,19.00,0.00,1646.84,1646.84,290683886312,2173.24,2173.24,290683886312
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,46140416,10854469,1497000000,46140416,-5.88,425.08,3.08,3.08,4468540054,3.11,3.11,4468540054
우듬지팜,403490,4,1844,2,137,8.03,41922579,895138,45212464,41922579,8.03,4683.36,92.72,92.72,80848655861,96.97,96.97,80848655861
일신바이오,068330,5,1670,1,385,29.96,31265702,1162721,44216140,31265702,29.96,2689.01,70.71,70.71,48793457140,66.08,66.08,48793457140
에코플라스틱,038110,6,3095,2,265,9.36,27871910,681385,41169370,27871910,9.36,4090.48,67.70,67.70,90589115887,71.10,71.10,90589115887
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,26747312,38658312,254200000,26747312,3.34,69.19,10.52,10.52,19566925418,10.36,10.36,19566925418
SK증권,001510,8,574,2,42,7.89,24160513,3402070,472590171,24160513,7.89,710.17,5.11,5.11,13873610752,5.11,5.11,13873610752
MDS테크,086960,9,1395,2,2,0.14,22632641,98423752,92821788,22632641,0.14,23.00,24.38,24.38,31611498231,24.41,24.41,31611498231
KODEX 코스닥150레버리지,233740,10,7165,2,160,2.28,22441430,30021390,264700000,22441430,2.28,74.75,8.48,8.48,160160706888,8.44,8.44,160160706888
플루토스,019570,11,347,3,0,0.00,21703311,46727664,65310042,21703311,0.00,46.45,33.23,33.23,8051635038,35.53,35.53,8051635038
플레이그램,009810,12,384,2,82,27.15,21578134,649549,151887500,21578134,27.15,3322.02,14.21,14.21,8021851282,13.75,13.75,8021851282
메디콕스,054180,13,247,5,-7,-2.76,21265183,18459852,82878283,21265183,-2.76,115.20,25.66,25.66,5189360298,25.35,25.35,5189360298
KODEX 레버리지,122630,14,17865,2,685,3.99,20909033,25028364,135850000,20909033,3.99,83.54,15.39,15.39,369657550275,15.23,15.23,369657550275
KODEX 인버스,114800,15,4150,5,-85,-2.01,20883098,31410776,140900000,20883098,-2.01,66.48,14.82,14.82,87127462256,14.90,14.90,87127462256
빛과전자,069540,16,1303,2,49,3.91,17788065,21704468,46121066,17788065,3.91,81.96,38.57,38.57,23958602617,39.87,39.87,23958602617
그린생명과학,114450,17,4195,2,510,13.84,17727011,5766984,20000000,17727011,13.84,307.39,88.64,88.64,73205458600,87.25,87.25,73205458600
KODEX 코스닥150선물인버스,251340,18,3880,5,-40,-1.02,16649801,19567052,66400000,16649801,-1.02,85.09,25.08,25.08,64678470992,25.10,25.10,64678470992
상상인증권,001290,19,685,1,158,29.98,15981673,12241286,108337120,15981673,29.98,130.56,14.75,14.75,10338982428,13.93,13.93,10338982428
휴마시스,205470,20,1715,2,108,6.72,15074428,4266699,129375009,15074428,6.72,353.30,11.65,11.65,25580211296,11.53,11.53,25580211296
형지I&C,011080,21,1783,2,3,0.17,14020550,5729985,31541686,14020550,0.17,244.69,44.45,44.45,26706204645,47.49,47.49,26706204645
두산에너빌리티,034020,22,42000,2,2200,5.53,12683366,23906372,640561146,12683366,5.53,53.05,1.98,1.98,525077221925,1.95,1.95,525077221925
동양철관,008970,23,1454,5,-10,-0.68,11311732,32820048,159323019,11311732,-0.68,34.47,7.10,7.10,16569993497,7.15,7.15,16569993497
미래에셋증권,006800,24,16380,2,2940,21.88,10785194,1155611,570316408,10785194,21.88,933.29,1.89,1.89,167676747825,1.79,1.79,167676747825
삼성전자,005930,25,56100,2,200,0.36,10572124,17516284,5919637922,10572124,0.36,60.36,0.18,0.18,592776856250,0.18,0.18,592776856250
오리엔트정공,065500,26,7200,2,220,3.15,9485298,2587787,31742912,9485298,3.15,366.54,29.88,29.88,71203799475,31.15,31.15,71203799475
광명전기,017040,27,2185,2,285,15.00,9484297,2297122,43337615,9484297,15.00,412.88,21.88,21.88,20191065643,21.32,21.32,20191065643
KODEX 200,069500,28,36495,2,715,2.00,8913574,11074773,175500000,8913574,2.00,80.49,5.08,5.08,324059112369,5.06,5.06,324059112369
비큐AI,148780,29,1563,5,-60,-3.70,8879457,46448280,31445725,8879457,-3.70,19.12,28.24,28.24,14162983554,28.82,28.82,14162983554
티씨머티리얼즈,125020,30,6920,2,150,2.22,8760498,16806116,34227815,8760498,2.22,52.13,25.59,25.59,61279041990,25.87,25.87,61279041990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1874 5 -75 -3.85 220637899 246978576 655200000 220637899 -3.85 89.33 33.67 33.67 417698082682 34.02 34.02 417698082682
3 신한제16호스팩 496070 2 2380 2 380 19.00 92552367 0 5620000 92552367 19.00 0.00 1646.84 1646.84 290683886312 2173.24 2173.24 290683886312
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 46140416 10854469 1497000000 46140416 -5.88 425.08 3.08 3.08 4468540054 3.11 3.11 4468540054
5 우듬지팜 403490 4 1844 2 137 8.03 41922579 895138 45212464 41922579 8.03 4683.36 92.72 92.72 80848655861 96.97 96.97 80848655861
6 일신바이오 068330 5 1670 1 385 29.96 31265702 1162721 44216140 31265702 29.96 2689.01 70.71 70.71 48793457140 66.08 66.08 48793457140
7 에코플라스틱 038110 6 3095 2 265 9.36 27871910 681385 41169370 27871910 9.36 4090.48 67.70 67.70 90589115887 71.10 71.10 90589115887
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 26747312 38658312 254200000 26747312 3.34 69.19 10.52 10.52 19566925418 10.36 10.36 19566925418
9 SK증권 001510 8 574 2 42 7.89 24160513 3402070 472590171 24160513 7.89 710.17 5.11 5.11 13873610752 5.11 5.11 13873610752
10 MDS테크 086960 9 1395 2 2 0.14 22632641 98423752 92821788 22632641 0.14 23.00 24.38 24.38 31611498231 24.41 24.41 31611498231
11 KODEX 코스닥150레버리지 233740 10 7165 2 160 2.28 22441430 30021390 264700000 22441430 2.28 74.75 8.48 8.48 160160706888 8.44 8.44 160160706888
12 플루토스 019570 11 347 3 0 0.00 21703311 46727664 65310042 21703311 0.00 46.45 33.23 33.23 8051635038 35.53 35.53 8051635038
13 플레이그램 009810 12 384 2 82 27.15 21578134 649549 151887500 21578134 27.15 3322.02 14.21 14.21 8021851282 13.75 13.75 8021851282
14 메디콕스 054180 13 247 5 -7 -2.76 21265183 18459852 82878283 21265183 -2.76 115.20 25.66 25.66 5189360298 25.35 25.35 5189360298
15 KODEX 레버리지 122630 14 17865 2 685 3.99 20909033 25028364 135850000 20909033 3.99 83.54 15.39 15.39 369657550275 15.23 15.23 369657550275
16 KODEX 인버스 114800 15 4150 5 -85 -2.01 20883098 31410776 140900000 20883098 -2.01 66.48 14.82 14.82 87127462256 14.90 14.90 87127462256
17 빛과전자 069540 16 1303 2 49 3.91 17788065 21704468 46121066 17788065 3.91 81.96 38.57 38.57 23958602617 39.87 39.87 23958602617
18 그린생명과학 114450 17 4195 2 510 13.84 17727011 5766984 20000000 17727011 13.84 307.39 88.64 88.64 73205458600 87.25 87.25 73205458600
19 KODEX 코스닥150선물인버스 251340 18 3880 5 -40 -1.02 16649801 19567052 66400000 16649801 -1.02 85.09 25.08 25.08 64678470992 25.10 25.10 64678470992
20 상상인증권 001290 19 685 1 158 29.98 15981673 12241286 108337120 15981673 29.98 130.56 14.75 14.75 10338982428 13.93 13.93 10338982428
21 휴마시스 205470 20 1715 2 108 6.72 15074428 4266699 129375009 15074428 6.72 353.30 11.65 11.65 25580211296 11.53 11.53 25580211296
22 형지I&C 011080 21 1783 2 3 0.17 14020550 5729985 31541686 14020550 0.17 244.69 44.45 44.45 26706204645 47.49 47.49 26706204645
23 두산에너빌리티 034020 22 42000 2 2200 5.53 12683366 23906372 640561146 12683366 5.53 53.05 1.98 1.98 525077221925 1.95 1.95 525077221925
24 동양철관 008970 23 1454 5 -10 -0.68 11311732 32820048 159323019 11311732 -0.68 34.47 7.10 7.10 16569993497 7.15 7.15 16569993497
25 미래에셋증권 006800 24 16380 2 2940 21.88 10785194 1155611 570316408 10785194 21.88 933.29 1.89 1.89 167676747825 1.79 1.79 167676747825
26 삼성전자 005930 25 56100 2 200 0.36 10572124 17516284 5919637922 10572124 0.36 60.36 0.18 0.18 592776856250 0.18 0.18 592776856250
27 오리엔트정공 065500 26 7200 2 220 3.15 9485298 2587787 31742912 9485298 3.15 366.54 29.88 29.88 71203799475 31.15 31.15 71203799475
28 광명전기 017040 27 2185 2 285 15.00 9484297 2297122 43337615 9484297 15.00 412.88 21.88 21.88 20191065643 21.32 21.32 20191065643
29 KODEX 200 069500 28 36495 2 715 2.00 8913574 11074773 175500000 8913574 2.00 80.49 5.08 5.08 324059112369 5.06 5.06 324059112369
30 비큐AI 148780 29 1563 5 -60 -3.70 8879457 46448280 31445725 8879457 -3.70 19.12 28.24 28.24 14162983554 28.82 28.82 14162983554
31 티씨머티리얼즈 125020 30 6920 2 150 2.22 8760498 16806116 34227815 8760498 2.22 52.13 25.59 25.59 61279041990 25.87 25.87 61279041990

31
top30/20250529/top30-av-20250529-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1874,5,-75,-3.85,222993768,246978576,655200000,222993768,-3.85,90.29,34.03,34.03,422115057878,34.38,34.38,422115057878
신한제16호스팩,496070,2,2245,2,245,12.25,93376030,0,5620000,93376030,12.25,0.00,1661.50,1661.50,292576938222,2318.93,2318.93,292576938222
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,46550549,10854469,1497000000,46550549,-5.88,428.86,3.11,3.11,4507912822,3.14,3.14,4507912822
우듬지팜,403490,4,1826,2,119,6.97,42495643,895138,45212464,42495643,6.97,4747.38,93.99,93.99,81899693176,99.20,99.20,81899693176
일신바이오,068330,5,1670,1,385,29.96,31274713,1162721,44216140,31274713,29.96,2689.79,70.73,70.73,48808505510,66.10,66.10,48808505510
에코플라스틱,038110,6,3100,2,270,9.54,27942951,681385,41169370,27942951,9.54,4100.91,67.87,67.87,90809148732,71.15,71.15,90809148732
KODEX 2차전지산업레버리지,462330,7,740,2,21,2.92,26983843,38658312,254200000,26983843,2.92,69.80,10.62,10.62,19742084556,10.50,10.50,19742084556
SK증권,001510,8,575,2,43,8.08,24360128,3402070,472590171,24360128,8.08,716.04,5.15,5.15,13988483480,5.15,5.15,13988483480
MDS테크,086960,9,1394,2,1,0.07,23088741,98423752,92821788,23088741,0.07,23.46,24.87,24.87,32248556176,24.92,24.92,32248556176
KODEX 코스닥150레버리지,233740,10,7160,2,155,2.21,22735280,30021390,264700000,22735280,2.21,75.73,8.59,8.59,162266017600,8.56,8.56,162266017600
플레이그램,009810,11,390,2,88,29.14,22195190,649549,151887500,22195190,29.14,3417.02,14.61,14.61,8261023137,13.95,13.95,8261023137
메디콕스,054180,12,242,5,-12,-4.72,21803348,18459852,82878283,21803348,-4.72,118.11,26.31,26.31,5320906946,26.53,26.53,5320906946
플루토스,019570,13,344,5,-3,-0.86,21777279,46727664,65310042,21777279,-0.86,46.60,33.34,33.34,8077184285,35.95,35.95,8077184285
KODEX 인버스,114800,14,4150,5,-85,-2.01,21148437,31410776,140900000,21148437,-2.01,67.33,15.01,15.01,88228594566,15.09,15.09,88228594566
KODEX 레버리지,122630,15,17855,2,675,3.93,21081658,25028364,135850000,21081658,3.93,84.23,15.52,15.52,372738880976,15.37,15.37,372738880976
그린생명과학,114450,16,4005,2,320,8.68,18485676,5766984,20000000,18485676,8.68,320.54,92.43,92.43,76254639487,95.20,95.20,76254639487
빛과전자,069540,17,1289,2,35,2.79,17880809,21704468,46121066,17880809,2.79,82.38,38.77,38.77,24079030238,40.50,40.50,24079030238
KODEX 코스닥150선물인버스,251340,18,3880,5,-40,-1.02,16909150,19567052,66400000,16909150,-1.02,86.42,25.47,25.47,65683471582,25.50,25.50,65683471582
상상인증권,001290,19,685,1,158,29.98,15982556,12241286,108337120,15982556,29.98,130.56,14.75,14.75,10339587283,13.93,13.93,10339587283
휴마시스,205470,20,1697,2,90,5.60,15850911,4266699,129375009,15850911,5.60,371.50,12.25,12.25,26903562791,12.25,12.25,26903562791
형지I&C,011080,21,1796,2,16,0.90,14109614,5729985,31541686,14109614,0.90,246.24,44.73,44.73,26865388249,47.42,47.42,26865388249
두산에너빌리티,034020,22,42300,2,2500,6.28,13368464,23906372,640561146,13368464,6.28,55.92,2.09,2.09,554005472500,2.04,2.04,554005472500
동양철관,008970,23,1444,5,-20,-1.37,12067684,32820048,159323019,12067684,-1.37,36.77,7.57,7.57,17664454868,7.68,7.68,17664454868
미래에셋증권,006800,24,16500,2,3060,22.77,11441308,1155611,570316408,11441308,22.77,990.07,2.01,2.01,178480985955,1.90,1.90,178480985955
삼성전자,005930,25,56150,2,250,0.45,10706961,17516284,5919637922,10706961,0.45,61.13,0.18,0.18,600348481000,0.18,0.18,600348481000
광명전기,017040,26,2185,2,285,15.00,9663573,2297122,43337615,9663573,15.00,420.68,22.30,22.30,20583030293,21.74,21.74,20583030293
오리엔트정공,065500,27,7190,2,210,3.01,9595365,2587787,31742912,9595365,3.01,370.79,30.23,30.23,71994675610,31.54,31.54,71994675610
티씨머티리얼즈,125020,28,6930,2,160,2.36,9044948,16806116,34227815,9044948,2.36,53.82,26.43,26.43,63265204675,26.67,26.67,63265204675
우리기술,032820,29,2295,2,80,3.61,9013340,17262008,164677432,9013340,3.61,52.21,5.47,5.47,20539381038,5.43,5.43,20539381038
KODEX 200,069500,30,36490,2,710,1.98,9011248,11074773,175500000,9011248,1.98,81.37,5.13,5.13,327622346949,5.12,5.12,327622346949
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1874 5 -75 -3.85 222993768 246978576 655200000 222993768 -3.85 90.29 34.03 34.03 422115057878 34.38 34.38 422115057878
3 신한제16호스팩 496070 2 2245 2 245 12.25 93376030 0 5620000 93376030 12.25 0.00 1661.50 1661.50 292576938222 2318.93 2318.93 292576938222
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 46550549 10854469 1497000000 46550549 -5.88 428.86 3.11 3.11 4507912822 3.14 3.14 4507912822
5 우듬지팜 403490 4 1826 2 119 6.97 42495643 895138 45212464 42495643 6.97 4747.38 93.99 93.99 81899693176 99.20 99.20 81899693176
6 일신바이오 068330 5 1670 1 385 29.96 31274713 1162721 44216140 31274713 29.96 2689.79 70.73 70.73 48808505510 66.10 66.10 48808505510
7 에코플라스틱 038110 6 3100 2 270 9.54 27942951 681385 41169370 27942951 9.54 4100.91 67.87 67.87 90809148732 71.15 71.15 90809148732
8 KODEX 2차전지산업레버리지 462330 7 740 2 21 2.92 26983843 38658312 254200000 26983843 2.92 69.80 10.62 10.62 19742084556 10.50 10.50 19742084556
9 SK증권 001510 8 575 2 43 8.08 24360128 3402070 472590171 24360128 8.08 716.04 5.15 5.15 13988483480 5.15 5.15 13988483480
10 MDS테크 086960 9 1394 2 1 0.07 23088741 98423752 92821788 23088741 0.07 23.46 24.87 24.87 32248556176 24.92 24.92 32248556176
11 KODEX 코스닥150레버리지 233740 10 7160 2 155 2.21 22735280 30021390 264700000 22735280 2.21 75.73 8.59 8.59 162266017600 8.56 8.56 162266017600
12 플레이그램 009810 11 390 2 88 29.14 22195190 649549 151887500 22195190 29.14 3417.02 14.61 14.61 8261023137 13.95 13.95 8261023137
13 메디콕스 054180 12 242 5 -12 -4.72 21803348 18459852 82878283 21803348 -4.72 118.11 26.31 26.31 5320906946 26.53 26.53 5320906946
14 플루토스 019570 13 344 5 -3 -0.86 21777279 46727664 65310042 21777279 -0.86 46.60 33.34 33.34 8077184285 35.95 35.95 8077184285
15 KODEX 인버스 114800 14 4150 5 -85 -2.01 21148437 31410776 140900000 21148437 -2.01 67.33 15.01 15.01 88228594566 15.09 15.09 88228594566
16 KODEX 레버리지 122630 15 17855 2 675 3.93 21081658 25028364 135850000 21081658 3.93 84.23 15.52 15.52 372738880976 15.37 15.37 372738880976
17 그린생명과학 114450 16 4005 2 320 8.68 18485676 5766984 20000000 18485676 8.68 320.54 92.43 92.43 76254639487 95.20 95.20 76254639487
18 빛과전자 069540 17 1289 2 35 2.79 17880809 21704468 46121066 17880809 2.79 82.38 38.77 38.77 24079030238 40.50 40.50 24079030238
19 KODEX 코스닥150선물인버스 251340 18 3880 5 -40 -1.02 16909150 19567052 66400000 16909150 -1.02 86.42 25.47 25.47 65683471582 25.50 25.50 65683471582
20 상상인증권 001290 19 685 1 158 29.98 15982556 12241286 108337120 15982556 29.98 130.56 14.75 14.75 10339587283 13.93 13.93 10339587283
21 휴마시스 205470 20 1697 2 90 5.60 15850911 4266699 129375009 15850911 5.60 371.50 12.25 12.25 26903562791 12.25 12.25 26903562791
22 형지I&C 011080 21 1796 2 16 0.90 14109614 5729985 31541686 14109614 0.90 246.24 44.73 44.73 26865388249 47.42 47.42 26865388249
23 두산에너빌리티 034020 22 42300 2 2500 6.28 13368464 23906372 640561146 13368464 6.28 55.92 2.09 2.09 554005472500 2.04 2.04 554005472500
24 동양철관 008970 23 1444 5 -20 -1.37 12067684 32820048 159323019 12067684 -1.37 36.77 7.57 7.57 17664454868 7.68 7.68 17664454868
25 미래에셋증권 006800 24 16500 2 3060 22.77 11441308 1155611 570316408 11441308 22.77 990.07 2.01 2.01 178480985955 1.90 1.90 178480985955
26 삼성전자 005930 25 56150 2 250 0.45 10706961 17516284 5919637922 10706961 0.45 61.13 0.18 0.18 600348481000 0.18 0.18 600348481000
27 광명전기 017040 26 2185 2 285 15.00 9663573 2297122 43337615 9663573 15.00 420.68 22.30 22.30 20583030293 21.74 21.74 20583030293
28 오리엔트정공 065500 27 7190 2 210 3.01 9595365 2587787 31742912 9595365 3.01 370.79 30.23 30.23 71994675610 31.54 31.54 71994675610
29 티씨머티리얼즈 125020 28 6930 2 160 2.36 9044948 16806116 34227815 9044948 2.36 53.82 26.43 26.43 63265204675 26.67 26.67 63265204675
30 우리기술 032820 29 2295 2 80 3.61 9013340 17262008 164677432 9013340 3.61 52.21 5.47 5.47 20539381038 5.43 5.43 20539381038
31 KODEX 200 069500 30 36490 2 710 1.98 9011248 11074773 175500000 9011248 1.98 81.37 5.13 5.13 327622346949 5.12 5.12 327622346949

31
top30/20250529/top30-av-20250529-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1877,5,-72,-3.69,227321385,246978576,655200000,227321385,-3.69,92.04,34.69,34.69,430232165718,34.98,34.98,430232165718
신한제16호스팩,496070,2,2160,2,160,8.00,94216634,0,5620000,94216634,8.00,0.00,1676.45,1676.45,294407724141,2425.26,2425.26,294407724141
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,46812325,10854469,1497000000,46812325,-5.88,431.27,3.13,3.13,4533043318,3.15,3.15,4533043318
우듬지팜,403490,4,1811,2,104,6.09,42930303,895138,45212464,42930303,6.09,4795.94,94.95,94.95,82688466003,100.99,100.99,82688466003
일신바이오,068330,5,1670,1,385,29.96,31279659,1162721,44216140,31279659,29.96,2690.21,70.74,70.74,48816765330,66.11,66.11,48816765330
에코플라스틱,038110,6,3095,2,265,9.36,28029910,681385,41169370,28029910,9.36,4113.67,68.08,68.08,91078477331,71.48,71.48,91078477331
KODEX 2차전지산업레버리지,462330,7,744,2,25,3.48,27271484,38658312,254200000,27271484,3.48,70.54,10.73,10.73,19955594753,10.55,10.55,19955594753
SK증권,001510,8,580,2,48,9.02,25453078,3402070,472590171,25453078,9.02,748.16,5.39,5.39,14619140884,5.33,5.33,14619140884
플레이그램,009810,9,391,2,89,29.47,23918053,649549,151887500,23918053,29.47,3682.26,15.75,15.75,8935248401,15.05,15.05,8935248401
MDS테크,086960,10,1399,2,6,0.43,23531740,98423752,92821788,23531740,0.43,23.91,25.35,25.35,32867651750,25.31,25.31,32867651750
KODEX 코스닥150레버리지,233740,11,7160,2,155,2.21,22985826,30021390,264700000,22985826,2.21,76.56,8.68,8.68,164058981528,8.66,8.66,164058981528
메디콕스,054180,12,243,5,-11,-4.33,22008164,18459852,82878283,22008164,-4.33,119.22,26.55,26.55,5370685566,26.67,26.67,5370685566
플루토스,019570,13,344,5,-3,-0.86,21883607,46727664,65310042,21883607,-0.86,46.83,33.51,33.51,8113788859,36.11,36.11,8113788859
KODEX 레버리지,122630,14,17830,2,650,3.78,21295563,25028364,135850000,21295563,3.78,85.09,15.68,15.68,376555425862,15.55,15.55,376555425862
KODEX 인버스,114800,15,4155,5,-80,-1.89,21257857,31410776,140900000,21257857,-1.89,67.68,15.09,15.09,88682757401,15.15,15.15,88682757401
그린생명과학,114450,16,3865,2,180,4.88,19040629,5766984,20000000,19040629,4.88,330.17,95.20,95.20,78425505532,101.46,101.46,78425505532
빛과전자,069540,17,1292,2,38,3.03,17988049,21704468,46121066,17988049,3.03,82.88,39.00,39.00,24216766502,40.64,40.64,24216766502
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,17005025,19567052,66400000,17005025,-1.15,86.91,25.61,25.61,66055139458,25.67,25.67,66055139458
휴마시스,205470,19,1694,2,87,5.41,16200600,4266699,129375009,16200600,5.41,379.70,12.52,12.52,27497876175,12.55,12.55,27497876175
상상인증권,001290,20,685,1,158,29.98,15982575,12241286,108337120,15982575,29.98,130.56,14.75,14.75,10339600298,13.93,13.93,10339600298
형지I&C,011080,21,1806,2,26,1.46,14197649,5729985,31541686,14197649,1.46,247.78,45.01,45.01,27023839744,47.44,47.44,27023839744
두산에너빌리티,034020,22,42000,2,2200,5.53,13662181,23906372,640561146,13662181,5.53,57.15,2.13,2.13,566384159325,2.11,2.11,566384159325
동양철관,008970,23,1456,5,-8,-0.55,12230714,32820048,159323019,12230714,-0.55,37.27,7.68,7.68,17900949472,7.72,7.72,17900949472
미래에셋증권,006800,24,16450,2,3010,22.40,12170967,1155611,570316408,12170967,22.40,1053.21,2.13,2.13,190594212415,2.03,2.03,190594212415
삼성전자,005930,25,56150,2,250,0.45,10877552,17516284,5919637922,10877552,0.45,62.10,0.18,0.18,609925067800,0.18,0.18,609925067800
광명전기,017040,26,2170,2,270,14.21,9761331,2297122,43337615,9761331,14.21,424.94,22.52,22.52,20795919458,22.11,22.11,20795919458
오리엔트정공,065500,27,7240,2,260,3.72,9680114,2587787,31742912,9680114,3.72,374.07,30.50,30.50,72605605970,31.59,31.59,72605605970
티씨머티리얼즈,125020,28,6940,2,170,2.51,9336804,16806116,34227815,9336804,2.51,55.56,27.28,27.28,65272742775,27.48,27.48,65272742775
우리기술,032820,29,2270,2,55,2.48,9206225,17262008,164677432,9206225,2.48,53.33,5.59,5.59,20979664873,5.61,5.61,20979664873
KODEX 200,069500,30,36465,2,685,1.91,9085788,11074773,175500000,9085788,1.91,82.04,5.18,5.18,330341348515,5.16,5.16,330341348515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1877 5 -72 -3.69 227321385 246978576 655200000 227321385 -3.69 92.04 34.69 34.69 430232165718 34.98 34.98 430232165718
3 신한제16호스팩 496070 2 2160 2 160 8.00 94216634 0 5620000 94216634 8.00 0.00 1676.45 1676.45 294407724141 2425.26 2425.26 294407724141
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 46812325 10854469 1497000000 46812325 -5.88 431.27 3.13 3.13 4533043318 3.15 3.15 4533043318
5 우듬지팜 403490 4 1811 2 104 6.09 42930303 895138 45212464 42930303 6.09 4795.94 94.95 94.95 82688466003 100.99 100.99 82688466003
6 일신바이오 068330 5 1670 1 385 29.96 31279659 1162721 44216140 31279659 29.96 2690.21 70.74 70.74 48816765330 66.11 66.11 48816765330
7 에코플라스틱 038110 6 3095 2 265 9.36 28029910 681385 41169370 28029910 9.36 4113.67 68.08 68.08 91078477331 71.48 71.48 91078477331
8 KODEX 2차전지산업레버리지 462330 7 744 2 25 3.48 27271484 38658312 254200000 27271484 3.48 70.54 10.73 10.73 19955594753 10.55 10.55 19955594753
9 SK증권 001510 8 580 2 48 9.02 25453078 3402070 472590171 25453078 9.02 748.16 5.39 5.39 14619140884 5.33 5.33 14619140884
10 플레이그램 009810 9 391 2 89 29.47 23918053 649549 151887500 23918053 29.47 3682.26 15.75 15.75 8935248401 15.05 15.05 8935248401
11 MDS테크 086960 10 1399 2 6 0.43 23531740 98423752 92821788 23531740 0.43 23.91 25.35 25.35 32867651750 25.31 25.31 32867651750
12 KODEX 코스닥150레버리지 233740 11 7160 2 155 2.21 22985826 30021390 264700000 22985826 2.21 76.56 8.68 8.68 164058981528 8.66 8.66 164058981528
13 메디콕스 054180 12 243 5 -11 -4.33 22008164 18459852 82878283 22008164 -4.33 119.22 26.55 26.55 5370685566 26.67 26.67 5370685566
14 플루토스 019570 13 344 5 -3 -0.86 21883607 46727664 65310042 21883607 -0.86 46.83 33.51 33.51 8113788859 36.11 36.11 8113788859
15 KODEX 레버리지 122630 14 17830 2 650 3.78 21295563 25028364 135850000 21295563 3.78 85.09 15.68 15.68 376555425862 15.55 15.55 376555425862
16 KODEX 인버스 114800 15 4155 5 -80 -1.89 21257857 31410776 140900000 21257857 -1.89 67.68 15.09 15.09 88682757401 15.15 15.15 88682757401
17 그린생명과학 114450 16 3865 2 180 4.88 19040629 5766984 20000000 19040629 4.88 330.17 95.20 95.20 78425505532 101.46 101.46 78425505532
18 빛과전자 069540 17 1292 2 38 3.03 17988049 21704468 46121066 17988049 3.03 82.88 39.00 39.00 24216766502 40.64 40.64 24216766502
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 17005025 19567052 66400000 17005025 -1.15 86.91 25.61 25.61 66055139458 25.67 25.67 66055139458
20 휴마시스 205470 19 1694 2 87 5.41 16200600 4266699 129375009 16200600 5.41 379.70 12.52 12.52 27497876175 12.55 12.55 27497876175
21 상상인증권 001290 20 685 1 158 29.98 15982575 12241286 108337120 15982575 29.98 130.56 14.75 14.75 10339600298 13.93 13.93 10339600298
22 형지I&C 011080 21 1806 2 26 1.46 14197649 5729985 31541686 14197649 1.46 247.78 45.01 45.01 27023839744 47.44 47.44 27023839744
23 두산에너빌리티 034020 22 42000 2 2200 5.53 13662181 23906372 640561146 13662181 5.53 57.15 2.13 2.13 566384159325 2.11 2.11 566384159325
24 동양철관 008970 23 1456 5 -8 -0.55 12230714 32820048 159323019 12230714 -0.55 37.27 7.68 7.68 17900949472 7.72 7.72 17900949472
25 미래에셋증권 006800 24 16450 2 3010 22.40 12170967 1155611 570316408 12170967 22.40 1053.21 2.13 2.13 190594212415 2.03 2.03 190594212415
26 삼성전자 005930 25 56150 2 250 0.45 10877552 17516284 5919637922 10877552 0.45 62.10 0.18 0.18 609925067800 0.18 0.18 609925067800
27 광명전기 017040 26 2170 2 270 14.21 9761331 2297122 43337615 9761331 14.21 424.94 22.52 22.52 20795919458 22.11 22.11 20795919458
28 오리엔트정공 065500 27 7240 2 260 3.72 9680114 2587787 31742912 9680114 3.72 374.07 30.50 30.50 72605605970 31.59 31.59 72605605970
29 티씨머티리얼즈 125020 28 6940 2 170 2.51 9336804 16806116 34227815 9336804 2.51 55.56 27.28 27.28 65272742775 27.48 27.48 65272742775
30 우리기술 032820 29 2270 2 55 2.48 9206225 17262008 164677432 9206225 2.48 53.33 5.59 5.59 20979664873 5.61 5.61 20979664873
31 KODEX 200 069500 30 36465 2 685 1.91 9085788 11074773 175500000 9085788 1.91 82.04 5.18 5.18 330341348515 5.16 5.16 330341348515

31
top30/20250529/top30-av-20250529-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,232821968,246978576,655200000,232821968,-3.64,94.27,35.53,35.53,440562815633,35.80,35.80,440562815633
신한제16호스팩,496070,2,2100,2,100,5.00,94964813,0,5620000,94964813,5.00,0.00,1689.77,1689.77,295983555118,2507.91,2507.91,295983555118
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,48604404,10854469,1497000000,48604404,-5.88,447.78,3.25,3.25,4705079167,3.27,3.27,4705079167
우듬지팜,403490,4,1813,2,106,6.21,43493802,895138,45212464,43493802,6.21,4858.89,96.20,96.20,83710436386,102.12,102.12,83710436386
일신바이오,068330,5,1670,1,385,29.96,31309072,1162721,44216140,31309072,29.96,2692.74,70.81,70.81,48865885040,66.18,66.18,48865885040
에코플라스틱,038110,6,3085,2,255,9.01,28275909,681385,41169370,28275909,9.01,4149.77,68.68,68.68,91839112398,72.31,72.31,91839112398
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,27482076,38658312,254200000,27482076,3.34,71.09,10.81,10.81,20111998831,10.65,10.65,20111998831
SK증권,001510,8,580,2,48,9.02,26361584,3402070,472590171,26361584,9.02,774.87,5.58,5.58,15145686117,5.53,5.53,15145686117
플레이그램,009810,9,392,1,90,29.80,24691998,649549,151887500,24691998,29.80,3801.41,16.26,16.26,9237687731,15.52,15.52,9237687731
MDS테크,086960,10,1394,2,1,0.07,23989288,98423752,92821788,23989288,0.07,24.37,25.84,25.84,33505370184,25.89,25.89,33505370184
KODEX 코스닥150레버리지,233740,11,7165,2,160,2.28,23374934,30021390,264700000,23374934,2.28,77.86,8.83,8.83,166844110172,8.80,8.80,166844110172
메디콕스,054180,12,239,5,-15,-5.91,22920734,18459852,82878283,22920734,-5.91,124.17,27.66,27.66,5591089258,28.23,28.23,5591089258
KODEX 인버스,114800,13,4155,5,-80,-1.89,22890537,31410776,140900000,22890537,-1.89,72.87,16.25,16.25,95466319090,16.31,16.31,95466319090
플루토스,019570,14,347,3,0,0.00,22043351,46727664,65310042,22043351,0.00,47.17,33.75,33.75,8168973273,36.05,36.05,8168973273
KODEX 레버리지,122630,15,17830,2,650,3.78,21704677,25028364,135850000,21704677,3.78,86.72,15.98,15.98,383846846836,15.85,15.85,383846846836
그린생명과학,114450,16,3815,2,130,3.53,19590573,5766984,20000000,19590573,3.53,339.70,97.95,97.95,80539148222,105.56,105.56,80539148222
빛과전자,069540,17,1290,2,36,2.87,18097230,21704468,46121066,18097230,2.87,83.38,39.24,39.24,24357671867,40.94,40.94,24357671867
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,17401046,19567052,66400000,17401046,-1.15,88.93,26.21,26.21,67589809553,26.27,26.27,67589809553
휴마시스,205470,19,1691,2,84,5.23,16565834,4266699,129375009,16565834,5.23,388.26,12.80,12.80,28117005171,12.85,12.85,28117005171
상상인증권,001290,20,685,1,158,29.98,15986358,12241286,108337120,15986358,29.98,130.59,14.76,14.76,10342191653,13.94,13.94,10342191653
형지I&C,011080,21,1801,2,21,1.18,14316001,5729985,31541686,14316001,1.18,249.84,45.39,45.39,27237036107,47.95,47.95,27237036107
두산에너빌리티,034020,22,42250,2,2450,6.16,13997768,23906372,640561146,13997768,6.16,58.55,2.19,2.19,580515009250,2.14,2.14,580515009250
미래에셋증권,006800,23,16520,2,3080,22.92,12667096,1155611,570316408,12667096,22.92,1096.14,2.22,2.22,198791586680,2.11,2.11,198791586680
동양철관,008970,24,1457,5,-7,-0.48,12541393,32820048,159323019,12541393,-0.48,38.21,7.87,7.87,18352276437,7.91,7.91,18352276437
삼성전자,005930,25,56000,2,100,0.18,11389518,17516284,5919637922,11389518,0.18,65.02,0.19,0.19,638613989300,0.19,0.19,638613989300
광명전기,017040,26,2170,2,270,14.21,9839217,2297122,43337615,9839217,14.21,428.33,22.70,22.70,20964838715,22.29,22.29,20964838715
오리엔트정공,065500,27,7220,2,240,3.44,9783722,2587787,31742912,9783722,3.44,378.07,30.82,30.82,73352606115,32.01,32.01,73352606115
티씨머티리얼즈,125020,28,6950,2,180,2.66,9502164,16806116,34227815,9502164,2.66,56.54,27.76,27.76,66417634940,27.92,27.92,66417634940
우리기술,032820,29,2275,2,60,2.71,9365291,17262008,164677432,9365291,2.71,54.25,5.69,5.69,21341535878,5.70,5.70,21341535878
KODEX 200,069500,30,36455,2,675,1.89,9197808,11074773,175500000,9197808,1.89,83.05,5.24,5.24,334424193450,5.23,5.23,334424193450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 232821968 246978576 655200000 232821968 -3.64 94.27 35.53 35.53 440562815633 35.80 35.80 440562815633
3 신한제16호스팩 496070 2 2100 2 100 5.00 94964813 0 5620000 94964813 5.00 0.00 1689.77 1689.77 295983555118 2507.91 2507.91 295983555118
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 48604404 10854469 1497000000 48604404 -5.88 447.78 3.25 3.25 4705079167 3.27 3.27 4705079167
5 우듬지팜 403490 4 1813 2 106 6.21 43493802 895138 45212464 43493802 6.21 4858.89 96.20 96.20 83710436386 102.12 102.12 83710436386
6 일신바이오 068330 5 1670 1 385 29.96 31309072 1162721 44216140 31309072 29.96 2692.74 70.81 70.81 48865885040 66.18 66.18 48865885040
7 에코플라스틱 038110 6 3085 2 255 9.01 28275909 681385 41169370 28275909 9.01 4149.77 68.68 68.68 91839112398 72.31 72.31 91839112398
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 27482076 38658312 254200000 27482076 3.34 71.09 10.81 10.81 20111998831 10.65 10.65 20111998831
9 SK증권 001510 8 580 2 48 9.02 26361584 3402070 472590171 26361584 9.02 774.87 5.58 5.58 15145686117 5.53 5.53 15145686117
10 플레이그램 009810 9 392 1 90 29.80 24691998 649549 151887500 24691998 29.80 3801.41 16.26 16.26 9237687731 15.52 15.52 9237687731
11 MDS테크 086960 10 1394 2 1 0.07 23989288 98423752 92821788 23989288 0.07 24.37 25.84 25.84 33505370184 25.89 25.89 33505370184
12 KODEX 코스닥150레버리지 233740 11 7165 2 160 2.28 23374934 30021390 264700000 23374934 2.28 77.86 8.83 8.83 166844110172 8.80 8.80 166844110172
13 메디콕스 054180 12 239 5 -15 -5.91 22920734 18459852 82878283 22920734 -5.91 124.17 27.66 27.66 5591089258 28.23 28.23 5591089258
14 KODEX 인버스 114800 13 4155 5 -80 -1.89 22890537 31410776 140900000 22890537 -1.89 72.87 16.25 16.25 95466319090 16.31 16.31 95466319090
15 플루토스 019570 14 347 3 0 0.00 22043351 46727664 65310042 22043351 0.00 47.17 33.75 33.75 8168973273 36.05 36.05 8168973273
16 KODEX 레버리지 122630 15 17830 2 650 3.78 21704677 25028364 135850000 21704677 3.78 86.72 15.98 15.98 383846846836 15.85 15.85 383846846836
17 그린생명과학 114450 16 3815 2 130 3.53 19590573 5766984 20000000 19590573 3.53 339.70 97.95 97.95 80539148222 105.56 105.56 80539148222
18 빛과전자 069540 17 1290 2 36 2.87 18097230 21704468 46121066 18097230 2.87 83.38 39.24 39.24 24357671867 40.94 40.94 24357671867
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 17401046 19567052 66400000 17401046 -1.15 88.93 26.21 26.21 67589809553 26.27 26.27 67589809553
20 휴마시스 205470 19 1691 2 84 5.23 16565834 4266699 129375009 16565834 5.23 388.26 12.80 12.80 28117005171 12.85 12.85 28117005171
21 상상인증권 001290 20 685 1 158 29.98 15986358 12241286 108337120 15986358 29.98 130.59 14.76 14.76 10342191653 13.94 13.94 10342191653
22 형지I&C 011080 21 1801 2 21 1.18 14316001 5729985 31541686 14316001 1.18 249.84 45.39 45.39 27237036107 47.95 47.95 27237036107
23 두산에너빌리티 034020 22 42250 2 2450 6.16 13997768 23906372 640561146 13997768 6.16 58.55 2.19 2.19 580515009250 2.14 2.14 580515009250
24 미래에셋증권 006800 23 16520 2 3080 22.92 12667096 1155611 570316408 12667096 22.92 1096.14 2.22 2.22 198791586680 2.11 2.11 198791586680
25 동양철관 008970 24 1457 5 -7 -0.48 12541393 32820048 159323019 12541393 -0.48 38.21 7.87 7.87 18352276437 7.91 7.91 18352276437
26 삼성전자 005930 25 56000 2 100 0.18 11389518 17516284 5919637922 11389518 0.18 65.02 0.19 0.19 638613989300 0.19 0.19 638613989300
27 광명전기 017040 26 2170 2 270 14.21 9839217 2297122 43337615 9839217 14.21 428.33 22.70 22.70 20964838715 22.29 22.29 20964838715
28 오리엔트정공 065500 27 7220 2 240 3.44 9783722 2587787 31742912 9783722 3.44 378.07 30.82 30.82 73352606115 32.01 32.01 73352606115
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9502164 16806116 34227815 9502164 2.66 56.54 27.76 27.76 66417634940 27.92 27.92 66417634940
30 우리기술 032820 29 2275 2 60 2.71 9365291 17262008 164677432 9365291 2.71 54.25 5.69 5.69 21341535878 5.70 5.70 21341535878
31 KODEX 200 069500 30 36455 2 675 1.89 9197808 11074773 175500000 9197808 1.89 83.05 5.24 5.24 334424193450 5.23 5.23 334424193450

31
top30/20250529/top30-av-20250529-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1878,5,-71,-3.64,232821968,246978576,655200000,232821968,-3.64,94.27,35.53,35.53,440562815633,35.80,35.80,440562815633
신한제16호스팩,496070,2,2100,2,100,5.00,94964813,0,5620000,94964813,5.00,0.00,1689.77,1689.77,295983555118,2507.91,2507.91,295983555118
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,48604404,10854469,1497000000,48604404,-5.88,447.78,3.25,3.25,4705079167,3.27,3.27,4705079167
우듬지팜,403490,4,1813,2,106,6.21,43493802,895138,45212464,43493802,6.21,4858.89,96.20,96.20,83710436386,102.12,102.12,83710436386
일신바이오,068330,5,1670,1,385,29.96,31309072,1162721,44216140,31309072,29.96,2692.74,70.81,70.81,48865885040,66.18,66.18,48865885040
에코플라스틱,038110,6,3085,2,255,9.01,28275909,681385,41169370,28275909,9.01,4149.77,68.68,68.68,91839112398,72.31,72.31,91839112398
KODEX 2차전지산업레버리지,462330,7,743,2,24,3.34,27482076,38658312,254200000,27482076,3.34,71.09,10.81,10.81,20111998831,10.65,10.65,20111998831
SK증권,001510,8,580,2,48,9.02,26361584,3402070,472590171,26361584,9.02,774.87,5.58,5.58,15145686117,5.53,5.53,15145686117
플레이그램,009810,9,392,1,90,29.80,24691998,649549,151887500,24691998,29.80,3801.41,16.26,16.26,9237687731,15.52,15.52,9237687731
MDS테크,086960,10,1394,2,1,0.07,23989288,98423752,92821788,23989288,0.07,24.37,25.84,25.84,33505370184,25.89,25.89,33505370184
KODEX 코스닥150레버리지,233740,11,7165,2,160,2.28,23374934,30021390,264700000,23374934,2.28,77.86,8.83,8.83,166844110172,8.80,8.80,166844110172
메디콕스,054180,12,239,5,-15,-5.91,22920734,18459852,82878283,22920734,-5.91,124.17,27.66,27.66,5591089258,28.23,28.23,5591089258
KODEX 인버스,114800,13,4155,5,-80,-1.89,22890537,31410776,140900000,22890537,-1.89,72.87,16.25,16.25,95466319090,16.31,16.31,95466319090
플루토스,019570,14,347,3,0,0.00,22043351,46727664,65310042,22043351,0.00,47.17,33.75,33.75,8168973273,36.05,36.05,8168973273
KODEX 레버리지,122630,15,17830,2,650,3.78,21704677,25028364,135850000,21704677,3.78,86.72,15.98,15.98,383846846836,15.85,15.85,383846846836
그린생명과학,114450,16,3815,2,130,3.53,19590573,5766984,20000000,19590573,3.53,339.70,97.95,97.95,80539148222,105.56,105.56,80539148222
빛과전자,069540,17,1290,2,36,2.87,18097230,21704468,46121066,18097230,2.87,83.38,39.24,39.24,24357671867,40.94,40.94,24357671867
KODEX 코스닥150선물인버스,251340,18,3875,5,-45,-1.15,17401046,19567052,66400000,17401046,-1.15,88.93,26.21,26.21,67589809553,26.27,26.27,67589809553
휴마시스,205470,19,1691,2,84,5.23,16565834,4266699,129375009,16565834,5.23,388.26,12.80,12.80,28117005171,12.85,12.85,28117005171
상상인증권,001290,20,685,1,158,29.98,15986358,12241286,108337120,15986358,29.98,130.59,14.76,14.76,10342191653,13.94,13.94,10342191653
형지I&C,011080,21,1801,2,21,1.18,14316001,5729985,31541686,14316001,1.18,249.84,45.39,45.39,27237036107,47.95,47.95,27237036107
두산에너빌리티,034020,22,42250,2,2450,6.16,13997768,23906372,640561146,13997768,6.16,58.55,2.19,2.19,580515009250,2.14,2.14,580515009250
미래에셋증권,006800,23,16520,2,3080,22.92,12667096,1155611,570316408,12667096,22.92,1096.14,2.22,2.22,198791586680,2.11,2.11,198791586680
동양철관,008970,24,1457,5,-7,-0.48,12541393,32820048,159323019,12541393,-0.48,38.21,7.87,7.87,18352276437,7.91,7.91,18352276437
삼성전자,005930,25,56000,2,100,0.18,11389518,17516284,5919637922,11389518,0.18,65.02,0.19,0.19,638613989300,0.19,0.19,638613989300
광명전기,017040,26,2170,2,270,14.21,9839217,2297122,43337615,9839217,14.21,428.33,22.70,22.70,20964838715,22.29,22.29,20964838715
오리엔트정공,065500,27,7220,2,240,3.44,9783722,2587787,31742912,9783722,3.44,378.07,30.82,30.82,73352606115,32.01,32.01,73352606115
티씨머티리얼즈,125020,28,6950,2,180,2.66,9502164,16806116,34227815,9502164,2.66,56.54,27.76,27.76,66417634940,27.92,27.92,66417634940
우리기술,032820,29,2275,2,60,2.71,9365291,17262008,164677432,9365291,2.71,54.25,5.69,5.69,21341535878,5.70,5.70,21341535878
KODEX 200,069500,30,36455,2,675,1.89,9197808,11074773,175500000,9197808,1.89,83.05,5.24,5.24,334424193450,5.23,5.23,334424193450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1878 5 -71 -3.64 232821968 246978576 655200000 232821968 -3.64 94.27 35.53 35.53 440562815633 35.80 35.80 440562815633
3 신한제16호스팩 496070 2 2100 2 100 5.00 94964813 0 5620000 94964813 5.00 0.00 1689.77 1689.77 295983555118 2507.91 2507.91 295983555118
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 48604404 10854469 1497000000 48604404 -5.88 447.78 3.25 3.25 4705079167 3.27 3.27 4705079167
5 우듬지팜 403490 4 1813 2 106 6.21 43493802 895138 45212464 43493802 6.21 4858.89 96.20 96.20 83710436386 102.12 102.12 83710436386
6 일신바이오 068330 5 1670 1 385 29.96 31309072 1162721 44216140 31309072 29.96 2692.74 70.81 70.81 48865885040 66.18 66.18 48865885040
7 에코플라스틱 038110 6 3085 2 255 9.01 28275909 681385 41169370 28275909 9.01 4149.77 68.68 68.68 91839112398 72.31 72.31 91839112398
8 KODEX 2차전지산업레버리지 462330 7 743 2 24 3.34 27482076 38658312 254200000 27482076 3.34 71.09 10.81 10.81 20111998831 10.65 10.65 20111998831
9 SK증권 001510 8 580 2 48 9.02 26361584 3402070 472590171 26361584 9.02 774.87 5.58 5.58 15145686117 5.53 5.53 15145686117
10 플레이그램 009810 9 392 1 90 29.80 24691998 649549 151887500 24691998 29.80 3801.41 16.26 16.26 9237687731 15.52 15.52 9237687731
11 MDS테크 086960 10 1394 2 1 0.07 23989288 98423752 92821788 23989288 0.07 24.37 25.84 25.84 33505370184 25.89 25.89 33505370184
12 KODEX 코스닥150레버리지 233740 11 7165 2 160 2.28 23374934 30021390 264700000 23374934 2.28 77.86 8.83 8.83 166844110172 8.80 8.80 166844110172
13 메디콕스 054180 12 239 5 -15 -5.91 22920734 18459852 82878283 22920734 -5.91 124.17 27.66 27.66 5591089258 28.23 28.23 5591089258
14 KODEX 인버스 114800 13 4155 5 -80 -1.89 22890537 31410776 140900000 22890537 -1.89 72.87 16.25 16.25 95466319090 16.31 16.31 95466319090
15 플루토스 019570 14 347 3 0 0.00 22043351 46727664 65310042 22043351 0.00 47.17 33.75 33.75 8168973273 36.05 36.05 8168973273
16 KODEX 레버리지 122630 15 17830 2 650 3.78 21704677 25028364 135850000 21704677 3.78 86.72 15.98 15.98 383846846836 15.85 15.85 383846846836
17 그린생명과학 114450 16 3815 2 130 3.53 19590573 5766984 20000000 19590573 3.53 339.70 97.95 97.95 80539148222 105.56 105.56 80539148222
18 빛과전자 069540 17 1290 2 36 2.87 18097230 21704468 46121066 18097230 2.87 83.38 39.24 39.24 24357671867 40.94 40.94 24357671867
19 KODEX 코스닥150선물인버스 251340 18 3875 5 -45 -1.15 17401046 19567052 66400000 17401046 -1.15 88.93 26.21 26.21 67589809553 26.27 26.27 67589809553
20 휴마시스 205470 19 1691 2 84 5.23 16565834 4266699 129375009 16565834 5.23 388.26 12.80 12.80 28117005171 12.85 12.85 28117005171
21 상상인증권 001290 20 685 1 158 29.98 15986358 12241286 108337120 15986358 29.98 130.59 14.76 14.76 10342191653 13.94 13.94 10342191653
22 형지I&C 011080 21 1801 2 21 1.18 14316001 5729985 31541686 14316001 1.18 249.84 45.39 45.39 27237036107 47.95 47.95 27237036107
23 두산에너빌리티 034020 22 42250 2 2450 6.16 13997768 23906372 640561146 13997768 6.16 58.55 2.19 2.19 580515009250 2.14 2.14 580515009250
24 미래에셋증권 006800 23 16520 2 3080 22.92 12667096 1155611 570316408 12667096 22.92 1096.14 2.22 2.22 198791586680 2.11 2.11 198791586680
25 동양철관 008970 24 1457 5 -7 -0.48 12541393 32820048 159323019 12541393 -0.48 38.21 7.87 7.87 18352276437 7.91 7.91 18352276437
26 삼성전자 005930 25 56000 2 100 0.18 11389518 17516284 5919637922 11389518 0.18 65.02 0.19 0.19 638613989300 0.19 0.19 638613989300
27 광명전기 017040 26 2170 2 270 14.21 9839217 2297122 43337615 9839217 14.21 428.33 22.70 22.70 20964838715 22.29 22.29 20964838715
28 오리엔트정공 065500 27 7220 2 240 3.44 9783722 2587787 31742912 9783722 3.44 378.07 30.82 30.82 73352606115 32.01 32.01 73352606115
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9502164 16806116 34227815 9502164 2.66 56.54 27.76 27.76 66417634940 27.92 27.92 66417634940
30 우리기술 032820 29 2275 2 60 2.71 9365291 17262008 164677432 9365291 2.71 54.25 5.69 5.69 21341535878 5.70 5.70 21341535878
31 KODEX 200 069500 30 36455 2 675 1.89 9197808 11074773 175500000 9197808 1.89 83.05 5.24 5.24 334424193450 5.23 5.23 334424193450

31
top30/20250529/top30-av-20250529-154001.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
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,235525906,246978576,655200000,235525906,-3.90,95.36,35.95,35.95,445627291507,36.31,36.31,445627291507
신한제16호스팩,496070,2,2080,2,80,4.00,95114954,0,5620000,95114954,4.00,0.00,1692.44,1692.44,296295848398,2534.70,2534.70,296295848398
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49378669,10854469,1497000000,49378669,-5.88,454.92,3.30,3.30,4779408607,3.33,3.33,4779408607
우듬지팜,403490,4,1810,2,103,6.03,43654895,895138,45212464,43654895,6.03,4876.89,96.56,96.56,84002014716,102.65,102.65,84002014716
일신바이오,068330,5,1670,1,385,29.96,31318606,1162721,44216140,31318606,29.96,2693.56,70.83,70.83,48881806820,66.20,66.20,48881806820
에코플라스틱,038110,6,3080,2,250,8.83,28382757,681385,41169370,28382757,8.83,4165.45,68.94,68.94,92168204238,72.69,72.69,92168204238
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27718280,38658312,254200000,27718280,3.06,71.70,10.90,10.90,20287025995,10.77,10.77,20287025995
SK증권,001510,8,582,2,50,9.40,26528125,3402070,472590171,26528125,9.40,779.76,5.61,5.61,15242612979,5.54,5.54,15242612979
플레이그램,009810,9,392,1,90,29.80,24706874,649549,151887500,24706874,29.80,3803.70,16.27,16.27,9243519123,15.52,15.52,9243519123
MDS테크,086960,10,1394,2,1,0.07,24192814,98423752,92821788,24192814,0.07,24.58,26.06,26.06,33789085428,26.11,26.11,33789085428
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23744785,30021390,264700000,23744785,2.36,79.09,8.97,8.97,169495941842,8.93,8.93,169495941842
KODEX 인버스,114800,12,4150,5,-85,-2.01,23529963,31410776,140900000,23529963,-2.01,74.91,16.70,16.70,98119936990,16.78,16.78,98119936990
메디콕스,054180,13,237,5,-17,-6.69,23295600,18459852,82878283,23295600,-6.69,126.20,28.11,28.11,5679932500,28.92,28.92,5679932500
플루토스,019570,14,353,2,6,1.73,22151415,46727664,65310042,22151415,1.73,47.41,33.92,33.92,8207119865,35.60,35.60,8207119865
KODEX 레버리지,122630,15,17865,2,685,3.99,21916368,25028364,135850000,21916368,3.99,87.57,16.13,16.13,387628706551,15.97,15.97,387628706551
그린생명과학,114450,16,3860,2,175,4.75,19709718,5766984,20000000,19709718,4.75,341.77,98.55,98.55,80999047922,104.92,104.92,80999047922
KODEX 코스닥150선물인버스,251340,17,3865,5,-55,-1.40,18209072,19567052,66400000,18209072,-1.40,93.06,27.42,27.42,70712830043,27.55,27.55,70712830043
빛과전자,069540,18,1290,2,36,2.87,18206653,21704468,46121066,18206653,2.87,83.88,39.48,39.48,24498827537,41.18,41.18,24498827537
휴마시스,205470,19,1690,2,83,5.16,16715798,4266699,129375009,16715798,5.16,391.77,12.92,12.92,28370444331,12.98,12.98,28370444331
상상인증권,001290,20,685,1,158,29.98,15989591,12241286,108337120,15989591,29.98,130.62,14.76,14.76,10344406258,13.94,13.94,10344406258
두산에너빌리티,034020,21,42200,2,2400,6.03,14419100,23906372,640561146,14419100,6.03,60.31,2.25,2.25,598295219650,2.21,2.21,598295219650
형지I&C,011080,22,1801,2,21,1.18,14360178,5729985,31541686,14360178,1.18,250.61,45.53,45.53,27316598884,48.09,48.09,27316598884
미래에셋증권,006800,23,16560,2,3120,23.21,12975845,1155611,570316408,12975845,23.21,1122.86,2.28,2.28,203904470120,2.16,2.16,203904470120
삼성전자,005930,24,56100,2,200,0.36,12870744,17516284,5919637922,12870744,0.36,73.48,0.22,0.22,721710767900,0.22,0.22,721710767900
동양철관,008970,25,1456,5,-8,-0.55,12650096,32820048,159323019,12650096,-0.55,38.54,7.94,7.94,18510548005,7.98,7.98,18510548005
광명전기,017040,26,2170,2,270,14.21,9891921,2297122,43337615,9891921,14.21,430.62,22.83,22.83,21079206395,22.41,22.41,21079206395
오리엔트정공,065500,27,7250,2,270,3.87,9829724,2587787,31742912,9829724,3.87,379.85,30.97,30.97,73686120615,32.02,32.02,73686120615
티씨머티리얼즈,125020,28,6950,2,180,2.66,9599703,16806116,34227815,9599703,2.66,57.12,28.05,28.05,67095530990,28.21,28.21,67095530990
우리기술,032820,29,2275,2,60,2.71,9496031,17262008,164677432,9496031,2.71,55.01,5.77,5.77,21638969378,5.78,5.78,21638969378
삼성중공업,010140,30,16140,2,470,3.00,9266260,13597788,880000000,9266260,3.00,68.15,1.05,1.05,149224013800,1.05,1.05,149224013800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 235525906 246978576 655200000 235525906 -3.90 95.36 35.95 35.95 445627291507 36.31 36.31 445627291507
3 신한제16호스팩 496070 2 2080 2 80 4.00 95114954 0 5620000 95114954 4.00 0.00 1692.44 1692.44 296295848398 2534.70 2534.70 296295848398
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49378669 10854469 1497000000 49378669 -5.88 454.92 3.30 3.30 4779408607 3.33 3.33 4779408607
5 우듬지팜 403490 4 1810 2 103 6.03 43654895 895138 45212464 43654895 6.03 4876.89 96.56 96.56 84002014716 102.65 102.65 84002014716
6 일신바이오 068330 5 1670 1 385 29.96 31318606 1162721 44216140 31318606 29.96 2693.56 70.83 70.83 48881806820 66.20 66.20 48881806820
7 에코플라스틱 038110 6 3080 2 250 8.83 28382757 681385 41169370 28382757 8.83 4165.45 68.94 68.94 92168204238 72.69 72.69 92168204238
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27718280 38658312 254200000 27718280 3.06 71.70 10.90 10.90 20287025995 10.77 10.77 20287025995
9 SK증권 001510 8 582 2 50 9.40 26528125 3402070 472590171 26528125 9.40 779.76 5.61 5.61 15242612979 5.54 5.54 15242612979
10 플레이그램 009810 9 392 1 90 29.80 24706874 649549 151887500 24706874 29.80 3803.70 16.27 16.27 9243519123 15.52 15.52 9243519123
11 MDS테크 086960 10 1394 2 1 0.07 24192814 98423752 92821788 24192814 0.07 24.58 26.06 26.06 33789085428 26.11 26.11 33789085428
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23744785 30021390 264700000 23744785 2.36 79.09 8.97 8.97 169495941842 8.93 8.93 169495941842
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23529963 31410776 140900000 23529963 -2.01 74.91 16.70 16.70 98119936990 16.78 16.78 98119936990
14 메디콕스 054180 13 237 5 -17 -6.69 23295600 18459852 82878283 23295600 -6.69 126.20 28.11 28.11 5679932500 28.92 28.92 5679932500
15 플루토스 019570 14 353 2 6 1.73 22151415 46727664 65310042 22151415 1.73 47.41 33.92 33.92 8207119865 35.60 35.60 8207119865
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21916368 25028364 135850000 21916368 3.99 87.57 16.13 16.13 387628706551 15.97 15.97 387628706551
17 그린생명과학 114450 16 3860 2 175 4.75 19709718 5766984 20000000 19709718 4.75 341.77 98.55 98.55 80999047922 104.92 104.92 80999047922
18 KODEX 코스닥150선물인버스 251340 17 3865 5 -55 -1.40 18209072 19567052 66400000 18209072 -1.40 93.06 27.42 27.42 70712830043 27.55 27.55 70712830043
19 빛과전자 069540 18 1290 2 36 2.87 18206653 21704468 46121066 18206653 2.87 83.88 39.48 39.48 24498827537 41.18 41.18 24498827537
20 휴마시스 205470 19 1690 2 83 5.16 16715798 4266699 129375009 16715798 5.16 391.77 12.92 12.92 28370444331 12.98 12.98 28370444331
21 상상인증권 001290 20 685 1 158 29.98 15989591 12241286 108337120 15989591 29.98 130.62 14.76 14.76 10344406258 13.94 13.94 10344406258
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14419100 23906372 640561146 14419100 6.03 60.31 2.25 2.25 598295219650 2.21 2.21 598295219650
23 형지I&C 011080 22 1801 2 21 1.18 14360178 5729985 31541686 14360178 1.18 250.61 45.53 45.53 27316598884 48.09 48.09 27316598884
24 미래에셋증권 006800 23 16560 2 3120 23.21 12975845 1155611 570316408 12975845 23.21 1122.86 2.28 2.28 203904470120 2.16 2.16 203904470120
25 삼성전자 005930 24 56100 2 200 0.36 12870744 17516284 5919637922 12870744 0.36 73.48 0.22 0.22 721710767900 0.22 0.22 721710767900
26 동양철관 008970 25 1456 5 -8 -0.55 12650096 32820048 159323019 12650096 -0.55 38.54 7.94 7.94 18510548005 7.98 7.98 18510548005
27 광명전기 017040 26 2170 2 270 14.21 9891921 2297122 43337615 9891921 14.21 430.62 22.83 22.83 21079206395 22.41 22.41 21079206395
28 오리엔트정공 065500 27 7250 2 270 3.87 9829724 2587787 31742912 9829724 3.87 379.85 30.97 30.97 73686120615 32.02 32.02 73686120615
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9599703 16806116 34227815 9599703 2.66 57.12 28.05 28.05 67095530990 28.21 28.21 67095530990
30 우리기술 032820 29 2275 2 60 2.71 9496031 17262008 164677432 9496031 2.71 55.01 5.77 5.77 21638969378 5.78 5.78 21638969378
31 삼성중공업 010140 30 16140 2 470 3.00 9266260 13597788 880000000 9266260 3.00 68.15 1.05 1.05 149224013800 1.05 1.05 149224013800

31
top30/20250529/top30-av-20250529-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,235629890,246978576,655200000,235629890,-3.90,95.40,35.96,35.96,445822053539,36.33,36.33,445822053539
신한제16호스팩,496070,2,2080,2,80,4.00,95122870,0,5620000,95122870,4.00,0.00,1692.58,1692.58,296312313678,2534.84,2534.84,296312313678
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49393919,10854469,1497000000,49393919,-5.88,455.06,3.30,3.30,4780872607,3.33,3.33,4780872607
우듬지팜,403490,4,1810,2,103,6.03,43671166,895138,45212464,43671166,6.03,4878.71,96.59,96.59,84031465226,102.68,102.68,84031465226
일신바이오,068330,5,1670,1,385,29.96,31318623,1162721,44216140,31318623,29.96,2693.56,70.83,70.83,48881835210,66.20,66.20,48881835210
에코플라스틱,038110,6,3080,2,250,8.83,28388219,681385,41169370,28388219,8.83,4166.25,68.95,68.95,92185027198,72.70,72.70,92185027198
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27718281,38658312,254200000,27718281,3.06,71.70,10.90,10.90,20287026736,10.77,10.77,20287026736
SK증권,001510,8,582,2,50,9.40,26536631,3402070,472590171,26536631,9.40,780.01,5.62,5.62,15247563471,5.54,5.54,15247563471
플레이그램,009810,9,392,1,90,29.80,24706886,649549,151887500,24706886,29.80,3803.70,16.27,16.27,9243523827,15.52,15.52,9243523827
MDS테크,086960,10,1394,2,1,0.07,24230821,98423752,92821788,24230821,0.07,24.62,26.10,26.10,33842067186,26.15,26.15,33842067186
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23748760,30021390,264700000,23748760,2.36,79.11,8.97,8.97,169524442592,8.93,8.93,169524442592
KODEX 인버스,114800,12,4150,5,-85,-2.01,23552762,31410776,140900000,23552762,-2.01,74.98,16.72,16.72,98214552840,16.80,16.80,98214552840
메디콕스,054180,13,237,5,-17,-6.69,23325268,18459852,82878283,23325268,-6.69,126.36,28.14,28.14,5686963816,28.95,28.95,5686963816
플루토스,019570,14,353,2,6,1.73,22151812,46727664,65310042,22151812,1.73,47.41,33.92,33.92,8207260006,35.60,35.60,8207260006
KODEX 레버리지,122630,15,17865,2,685,3.99,21929418,25028364,135850000,21929418,3.99,87.62,16.14,16.14,387861844801,15.98,15.98,387861844801
그린생명과학,114450,16,3860,2,175,4.75,19728198,5766984,20000000,19728198,4.75,342.09,98.64,98.64,81070380722,105.01,105.01,81070380722
빛과전자,069540,17,1290,2,36,2.87,18210682,21704468,46121066,18210682,2.87,83.90,39.48,39.48,24504024947,41.19,41.19,24504024947
KODEX 코스닥150선물인버스,251340,18,3865,5,-55,-1.40,18209472,19567052,66400000,18209472,-1.40,93.06,27.42,27.42,70714376043,27.55,27.55,70714376043
휴마시스,205470,19,1690,2,83,5.16,16729867,4266699,129375009,16729867,5.16,392.10,12.93,12.93,28394220941,12.99,12.99,28394220941
상상인증권,001290,20,685,1,158,29.98,15989773,12241286,108337120,15989773,29.98,130.62,14.76,14.76,10344530928,13.94,13.94,10344530928
두산에너빌리티,034020,21,42200,2,2400,6.03,14419926,23906372,640561146,14419926,6.03,60.32,2.25,2.25,598330076850,2.21,2.21,598330076850
형지I&C,011080,22,1801,2,21,1.18,14360211,5729985,31541686,14360211,1.18,250.62,45.53,45.53,27316658317,48.09,48.09,27316658317
미래에셋증권,006800,23,16560,2,3120,23.21,12976025,1155611,570316408,12976025,23.21,1122.87,2.28,2.28,203907450920,2.16,2.16,203907450920
삼성전자,005930,24,56100,2,200,0.36,12871084,17516284,5919637922,12871084,0.36,73.48,0.22,0.22,721729841900,0.22,0.22,721729841900
동양철관,008970,25,1456,5,-8,-0.55,12652596,32820048,159323019,12652596,-0.55,38.55,7.94,7.94,18514188005,7.98,7.98,18514188005
광명전기,017040,26,2170,2,270,14.21,9897697,2297122,43337615,9897697,14.21,430.87,22.84,22.84,21091740315,22.43,22.43,21091740315
오리엔트정공,065500,27,7250,2,270,3.87,9831589,2587787,31742912,9831589,3.87,379.92,30.97,30.97,73699641865,32.02,32.02,73699641865
티씨머티리얼즈,125020,28,6950,2,180,2.66,9600473,16806116,34227815,9600473,2.66,57.12,28.05,28.05,67100882490,28.21,28.21,67100882490
우리기술,032820,29,2275,2,60,2.71,9499883,17262008,164677432,9499883,2.71,55.03,5.77,5.77,21647732678,5.78,5.78,21647732678
삼성중공업,010140,30,16140,2,470,3.00,9267361,13597788,880000000,9267361,3.00,68.15,1.05,1.05,149241783940,1.05,1.05,149241783940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 235629890 246978576 655200000 235629890 -3.90 95.40 35.96 35.96 445822053539 36.33 36.33 445822053539
3 신한제16호스팩 496070 2 2080 2 80 4.00 95122870 0 5620000 95122870 4.00 0.00 1692.58 1692.58 296312313678 2534.84 2534.84 296312313678
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49393919 10854469 1497000000 49393919 -5.88 455.06 3.30 3.30 4780872607 3.33 3.33 4780872607
5 우듬지팜 403490 4 1810 2 103 6.03 43671166 895138 45212464 43671166 6.03 4878.71 96.59 96.59 84031465226 102.68 102.68 84031465226
6 일신바이오 068330 5 1670 1 385 29.96 31318623 1162721 44216140 31318623 29.96 2693.56 70.83 70.83 48881835210 66.20 66.20 48881835210
7 에코플라스틱 038110 6 3080 2 250 8.83 28388219 681385 41169370 28388219 8.83 4166.25 68.95 68.95 92185027198 72.70 72.70 92185027198
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27718281 38658312 254200000 27718281 3.06 71.70 10.90 10.90 20287026736 10.77 10.77 20287026736
9 SK증권 001510 8 582 2 50 9.40 26536631 3402070 472590171 26536631 9.40 780.01 5.62 5.62 15247563471 5.54 5.54 15247563471
10 플레이그램 009810 9 392 1 90 29.80 24706886 649549 151887500 24706886 29.80 3803.70 16.27 16.27 9243523827 15.52 15.52 9243523827
11 MDS테크 086960 10 1394 2 1 0.07 24230821 98423752 92821788 24230821 0.07 24.62 26.10 26.10 33842067186 26.15 26.15 33842067186
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23748760 30021390 264700000 23748760 2.36 79.11 8.97 8.97 169524442592 8.93 8.93 169524442592
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23552762 31410776 140900000 23552762 -2.01 74.98 16.72 16.72 98214552840 16.80 16.80 98214552840
14 메디콕스 054180 13 237 5 -17 -6.69 23325268 18459852 82878283 23325268 -6.69 126.36 28.14 28.14 5686963816 28.95 28.95 5686963816
15 플루토스 019570 14 353 2 6 1.73 22151812 46727664 65310042 22151812 1.73 47.41 33.92 33.92 8207260006 35.60 35.60 8207260006
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21929418 25028364 135850000 21929418 3.99 87.62 16.14 16.14 387861844801 15.98 15.98 387861844801
17 그린생명과학 114450 16 3860 2 175 4.75 19728198 5766984 20000000 19728198 4.75 342.09 98.64 98.64 81070380722 105.01 105.01 81070380722
18 빛과전자 069540 17 1290 2 36 2.87 18210682 21704468 46121066 18210682 2.87 83.90 39.48 39.48 24504024947 41.19 41.19 24504024947
19 KODEX 코스닥150선물인버스 251340 18 3865 5 -55 -1.40 18209472 19567052 66400000 18209472 -1.40 93.06 27.42 27.42 70714376043 27.55 27.55 70714376043
20 휴마시스 205470 19 1690 2 83 5.16 16729867 4266699 129375009 16729867 5.16 392.10 12.93 12.93 28394220941 12.99 12.99 28394220941
21 상상인증권 001290 20 685 1 158 29.98 15989773 12241286 108337120 15989773 29.98 130.62 14.76 14.76 10344530928 13.94 13.94 10344530928
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14419926 23906372 640561146 14419926 6.03 60.32 2.25 2.25 598330076850 2.21 2.21 598330076850
23 형지I&C 011080 22 1801 2 21 1.18 14360211 5729985 31541686 14360211 1.18 250.62 45.53 45.53 27316658317 48.09 48.09 27316658317
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976025 1155611 570316408 12976025 23.21 1122.87 2.28 2.28 203907450920 2.16 2.16 203907450920
25 삼성전자 005930 24 56100 2 200 0.36 12871084 17516284 5919637922 12871084 0.36 73.48 0.22 0.22 721729841900 0.22 0.22 721729841900
26 동양철관 008970 25 1456 5 -8 -0.55 12652596 32820048 159323019 12652596 -0.55 38.55 7.94 7.94 18514188005 7.98 7.98 18514188005
27 광명전기 017040 26 2170 2 270 14.21 9897697 2297122 43337615 9897697 14.21 430.87 22.84 22.84 21091740315 22.43 22.43 21091740315
28 오리엔트정공 065500 27 7250 2 270 3.87 9831589 2587787 31742912 9831589 3.87 379.92 30.97 30.97 73699641865 32.02 32.02 73699641865
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9600473 16806116 34227815 9600473 2.66 57.12 28.05 28.05 67100882490 28.21 28.21 67100882490
30 우리기술 032820 29 2275 2 60 2.71 9499883 17262008 164677432 9499883 2.71 55.03 5.77 5.77 21647732678 5.78 5.78 21647732678
31 삼성중공업 010140 30 16140 2 470 3.00 9267361 13597788 880000000 9267361 3.00 68.15 1.05 1.05 149241783940 1.05 1.05 149241783940

31
top30/20250529/top30-av-20250529-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,235925178,246978576,655200000,235925178,-3.90,95.52,36.01,36.01,446375127963,36.37,36.37,446375127963
신한제16호스팩,496070,2,2080,2,80,4.00,95129636,0,5620000,95129636,4.00,0.00,1692.70,1692.70,296326386958,2534.96,2534.96,296326386958
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49398419,10854469,1497000000,49398419,-5.88,455.10,3.30,3.30,4781304607,3.33,3.33,4781304607
우듬지팜,403490,4,1810,2,103,6.03,43671693,895138,45212464,43671693,6.03,4878.77,96.59,96.59,84032419096,102.69,102.69,84032419096
일신바이오,068330,5,1670,1,385,29.96,31318634,1162721,44216140,31318634,29.96,2693.56,70.83,70.83,48881853580,66.20,66.20,48881853580
에코플라스틱,038110,6,3080,2,250,8.83,28388419,681385,41169370,28388419,8.83,4166.28,68.96,68.96,92185643198,72.70,72.70,92185643198
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27741050,38658312,254200000,27741050,3.06,71.76,10.91,10.91,20303898565,10.78,10.78,20303898565
SK증권,001510,8,582,2,50,9.40,26548623,3402070,472590171,26548623,9.40,780.37,5.62,5.62,15254542815,5.55,5.55,15254542815
플레이그램,009810,9,392,1,90,29.80,24706886,649549,151887500,24706886,29.80,3803.70,16.27,16.27,9243523827,15.52,15.52,9243523827
MDS테크,086960,10,1394,2,1,0.07,24234953,98423752,92821788,24234953,0.07,24.62,26.11,26.11,33847827194,26.16,26.16,33847827194
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23756211,30021390,264700000,23756211,2.36,79.13,8.97,8.97,169577866262,8.94,8.94,169577866262
KODEX 인버스,114800,12,4150,5,-85,-2.01,23563501,31410776,140900000,23563501,-2.01,75.02,16.72,16.72,98259119690,16.80,16.80,98259119690
메디콕스,054180,13,237,5,-17,-6.69,23362517,18459852,82878283,23362517,-6.69,126.56,28.19,28.19,5695791829,29.00,29.00,5695791829
플루토스,019570,14,353,2,6,1.73,22151954,46727664,65310042,22151954,1.73,47.41,33.92,33.92,8207310132,35.60,35.60,8207310132
KODEX 레버리지,122630,15,17865,2,685,3.99,21933526,25028364,135850000,21933526,3.99,87.63,16.15,16.15,387935234221,15.98,15.98,387935234221
그린생명과학,114450,16,3860,2,175,4.75,19730844,5766984,20000000,19730844,4.75,342.13,98.65,98.65,81080594282,105.03,105.03,81080594282
빛과전자,069540,17,1290,2,36,2.87,18217485,21704468,46121066,18217485,2.87,83.93,39.50,39.50,24512800817,41.20,41.20,24512800817
KODEX 코스닥150선물인버스,251340,18,3865,5,-55,-1.40,18209473,19567052,66400000,18209473,-1.40,93.06,27.42,27.42,70714379908,27.55,27.55,70714379908
휴마시스,205470,19,1690,2,83,5.16,16732929,4266699,129375009,16732929,5.16,392.18,12.93,12.93,28399395721,12.99,12.99,28399395721
상상인증권,001290,20,685,1,158,29.98,16019795,12241286,108337120,16019795,29.98,130.87,14.79,14.79,10365095998,13.97,13.97,10365095998
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14361785,5729985,31541686,14361785,1.18,250.64,45.53,45.53,27319493091,48.09,48.09,27319493091
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12655075,32820048,159323019,12655075,-0.55,38.56,7.94,7.94,18517797429,7.98,7.98,18517797429
광명전기,017040,26,2170,2,270,14.21,9899501,2297122,43337615,9899501,14.21,430.95,22.84,22.84,21095654995,22.43,22.43,21095654995
오리엔트정공,065500,27,7250,2,270,3.87,9833174,2587787,31742912,9833174,3.87,379.98,30.98,30.98,73711133115,32.03,32.03,73711133115
티씨머티리얼즈,125020,28,6950,2,180,2.66,9600538,16806116,34227815,9600538,2.66,57.13,28.05,28.05,67101334240,28.21,28.21,67101334240
우리기술,032820,29,2275,2,60,2.71,9500671,17262008,164677432,9500671,2.71,55.04,5.77,5.77,21649525378,5.78,5.78,21649525378
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 235925178 246978576 655200000 235925178 -3.90 95.52 36.01 36.01 446375127963 36.37 36.37 446375127963
3 신한제16호스팩 496070 2 2080 2 80 4.00 95129636 0 5620000 95129636 4.00 0.00 1692.70 1692.70 296326386958 2534.96 2534.96 296326386958
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49398419 10854469 1497000000 49398419 -5.88 455.10 3.30 3.30 4781304607 3.33 3.33 4781304607
5 우듬지팜 403490 4 1810 2 103 6.03 43671693 895138 45212464 43671693 6.03 4878.77 96.59 96.59 84032419096 102.69 102.69 84032419096
6 일신바이오 068330 5 1670 1 385 29.96 31318634 1162721 44216140 31318634 29.96 2693.56 70.83 70.83 48881853580 66.20 66.20 48881853580
7 에코플라스틱 038110 6 3080 2 250 8.83 28388419 681385 41169370 28388419 8.83 4166.28 68.96 68.96 92185643198 72.70 72.70 92185643198
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27741050 38658312 254200000 27741050 3.06 71.76 10.91 10.91 20303898565 10.78 10.78 20303898565
9 SK증권 001510 8 582 2 50 9.40 26548623 3402070 472590171 26548623 9.40 780.37 5.62 5.62 15254542815 5.55 5.55 15254542815
10 플레이그램 009810 9 392 1 90 29.80 24706886 649549 151887500 24706886 29.80 3803.70 16.27 16.27 9243523827 15.52 15.52 9243523827
11 MDS테크 086960 10 1394 2 1 0.07 24234953 98423752 92821788 24234953 0.07 24.62 26.11 26.11 33847827194 26.16 26.16 33847827194
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23756211 30021390 264700000 23756211 2.36 79.13 8.97 8.97 169577866262 8.94 8.94 169577866262
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23563501 31410776 140900000 23563501 -2.01 75.02 16.72 16.72 98259119690 16.80 16.80 98259119690
14 메디콕스 054180 13 237 5 -17 -6.69 23362517 18459852 82878283 23362517 -6.69 126.56 28.19 28.19 5695791829 29.00 29.00 5695791829
15 플루토스 019570 14 353 2 6 1.73 22151954 46727664 65310042 22151954 1.73 47.41 33.92 33.92 8207310132 35.60 35.60 8207310132
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21933526 25028364 135850000 21933526 3.99 87.63 16.15 16.15 387935234221 15.98 15.98 387935234221
17 그린생명과학 114450 16 3860 2 175 4.75 19730844 5766984 20000000 19730844 4.75 342.13 98.65 98.65 81080594282 105.03 105.03 81080594282
18 빛과전자 069540 17 1290 2 36 2.87 18217485 21704468 46121066 18217485 2.87 83.93 39.50 39.50 24512800817 41.20 41.20 24512800817
19 KODEX 코스닥150선물인버스 251340 18 3865 5 -55 -1.40 18209473 19567052 66400000 18209473 -1.40 93.06 27.42 27.42 70714379908 27.55 27.55 70714379908
20 휴마시스 205470 19 1690 2 83 5.16 16732929 4266699 129375009 16732929 5.16 392.18 12.93 12.93 28399395721 12.99 12.99 28399395721
21 상상인증권 001290 20 685 1 158 29.98 16019795 12241286 108337120 16019795 29.98 130.87 14.79 14.79 10365095998 13.97 13.97 10365095998
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14361785 5729985 31541686 14361785 1.18 250.64 45.53 45.53 27319493091 48.09 48.09 27319493091
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12655075 32820048 159323019 12655075 -0.55 38.56 7.94 7.94 18517797429 7.98 7.98 18517797429
27 광명전기 017040 26 2170 2 270 14.21 9899501 2297122 43337615 9899501 14.21 430.95 22.84 22.84 21095654995 22.43 22.43 21095654995
28 오리엔트정공 065500 27 7250 2 270 3.87 9833174 2587787 31742912 9833174 3.87 379.98 30.98 30.98 73711133115 32.03 32.03 73711133115
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9600538 16806116 34227815 9600538 2.66 57.13 28.05 28.05 67101334240 28.21 28.21 67101334240
30 우리기술 032820 29 2275 2 60 2.71 9500671 17262008 164677432 9500671 2.71 55.04 5.77 5.77 21649525378 5.78 5.78 21649525378
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-av-20250529-161001.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
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,235925178,246978576,655200000,235925178,-3.90,95.52,36.01,36.01,446375127963,36.37,36.37,446375127963
신한제16호스팩,496070,2,2080,2,80,4.00,95129636,0,5620000,95129636,4.00,0.00,1692.70,1692.70,296326386958,2534.96,2534.96,296326386958
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49398419,10854469,1497000000,49398419,-5.88,455.10,3.30,3.30,4781304607,3.33,3.33,4781304607
우듬지팜,403490,4,1810,2,103,6.03,43671693,895138,45212464,43671693,6.03,4878.77,96.59,96.59,84032419096,102.69,102.69,84032419096
일신바이오,068330,5,1670,1,385,29.96,31318634,1162721,44216140,31318634,29.96,2693.56,70.83,70.83,48881853580,66.20,66.20,48881853580
에코플라스틱,038110,6,3080,2,250,8.83,28388419,681385,41169370,28388419,8.83,4166.28,68.96,68.96,92185643198,72.70,72.70,92185643198
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27741050,38658312,254200000,27741050,3.06,71.76,10.91,10.91,20303898565,10.78,10.78,20303898565
SK증권,001510,8,582,2,50,9.40,26548623,3402070,472590171,26548623,9.40,780.37,5.62,5.62,15254542815,5.55,5.55,15254542815
플레이그램,009810,9,392,1,90,29.80,24706886,649549,151887500,24706886,29.80,3803.70,16.27,16.27,9243523827,15.52,15.52,9243523827
MDS테크,086960,10,1394,2,1,0.07,24234953,98423752,92821788,24234953,0.07,24.62,26.11,26.11,33847827194,26.16,26.16,33847827194
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23756211,30021390,264700000,23756211,2.36,79.13,8.97,8.97,169577866262,8.94,8.94,169577866262
KODEX 인버스,114800,12,4150,5,-85,-2.01,23563501,31410776,140900000,23563501,-2.01,75.02,16.72,16.72,98259119690,16.80,16.80,98259119690
메디콕스,054180,13,237,5,-17,-6.69,23362517,18459852,82878283,23362517,-6.69,126.56,28.19,28.19,5695791829,29.00,29.00,5695791829
플루토스,019570,14,353,2,6,1.73,22151954,46727664,65310042,22151954,1.73,47.41,33.92,33.92,8207310132,35.60,35.60,8207310132
KODEX 레버리지,122630,15,17865,2,685,3.99,21933526,25028364,135850000,21933526,3.99,87.63,16.15,16.15,387935234221,15.98,15.98,387935234221
그린생명과학,114450,16,3860,2,175,4.75,19730844,5766984,20000000,19730844,4.75,342.13,98.65,98.65,81080594282,105.03,105.03,81080594282
빛과전자,069540,17,1290,2,36,2.87,18217485,21704468,46121066,18217485,2.87,83.93,39.50,39.50,24512800817,41.20,41.20,24512800817
KODEX 코스닥150선물인버스,251340,18,3865,5,-55,-1.40,18209473,19567052,66400000,18209473,-1.40,93.06,27.42,27.42,70714379908,27.55,27.55,70714379908
휴마시스,205470,19,1690,2,83,5.16,16732929,4266699,129375009,16732929,5.16,392.18,12.93,12.93,28399395721,12.99,12.99,28399395721
상상인증권,001290,20,685,1,158,29.98,16019795,12241286,108337120,16019795,29.98,130.87,14.79,14.79,10365095998,13.97,13.97,10365095998
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14361785,5729985,31541686,14361785,1.18,250.64,45.53,45.53,27319493091,48.09,48.09,27319493091
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12655075,32820048,159323019,12655075,-0.55,38.56,7.94,7.94,18517797429,7.98,7.98,18517797429
광명전기,017040,26,2170,2,270,14.21,9899501,2297122,43337615,9899501,14.21,430.95,22.84,22.84,21095654995,22.43,22.43,21095654995
오리엔트정공,065500,27,7250,2,270,3.87,9833174,2587787,31742912,9833174,3.87,379.98,30.98,30.98,73711133115,32.03,32.03,73711133115
티씨머티리얼즈,125020,28,6950,2,180,2.66,9600538,16806116,34227815,9600538,2.66,57.13,28.05,28.05,67101334240,28.21,28.21,67101334240
우리기술,032820,29,2275,2,60,2.71,9500671,17262008,164677432,9500671,2.71,55.04,5.77,5.77,21649525378,5.78,5.78,21649525378
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 235925178 246978576 655200000 235925178 -3.90 95.52 36.01 36.01 446375127963 36.37 36.37 446375127963
3 신한제16호스팩 496070 2 2080 2 80 4.00 95129636 0 5620000 95129636 4.00 0.00 1692.70 1692.70 296326386958 2534.96 2534.96 296326386958
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49398419 10854469 1497000000 49398419 -5.88 455.10 3.30 3.30 4781304607 3.33 3.33 4781304607
5 우듬지팜 403490 4 1810 2 103 6.03 43671693 895138 45212464 43671693 6.03 4878.77 96.59 96.59 84032419096 102.69 102.69 84032419096
6 일신바이오 068330 5 1670 1 385 29.96 31318634 1162721 44216140 31318634 29.96 2693.56 70.83 70.83 48881853580 66.20 66.20 48881853580
7 에코플라스틱 038110 6 3080 2 250 8.83 28388419 681385 41169370 28388419 8.83 4166.28 68.96 68.96 92185643198 72.70 72.70 92185643198
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27741050 38658312 254200000 27741050 3.06 71.76 10.91 10.91 20303898565 10.78 10.78 20303898565
9 SK증권 001510 8 582 2 50 9.40 26548623 3402070 472590171 26548623 9.40 780.37 5.62 5.62 15254542815 5.55 5.55 15254542815
10 플레이그램 009810 9 392 1 90 29.80 24706886 649549 151887500 24706886 29.80 3803.70 16.27 16.27 9243523827 15.52 15.52 9243523827
11 MDS테크 086960 10 1394 2 1 0.07 24234953 98423752 92821788 24234953 0.07 24.62 26.11 26.11 33847827194 26.16 26.16 33847827194
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23756211 30021390 264700000 23756211 2.36 79.13 8.97 8.97 169577866262 8.94 8.94 169577866262
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23563501 31410776 140900000 23563501 -2.01 75.02 16.72 16.72 98259119690 16.80 16.80 98259119690
14 메디콕스 054180 13 237 5 -17 -6.69 23362517 18459852 82878283 23362517 -6.69 126.56 28.19 28.19 5695791829 29.00 29.00 5695791829
15 플루토스 019570 14 353 2 6 1.73 22151954 46727664 65310042 22151954 1.73 47.41 33.92 33.92 8207310132 35.60 35.60 8207310132
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21933526 25028364 135850000 21933526 3.99 87.63 16.15 16.15 387935234221 15.98 15.98 387935234221
17 그린생명과학 114450 16 3860 2 175 4.75 19730844 5766984 20000000 19730844 4.75 342.13 98.65 98.65 81080594282 105.03 105.03 81080594282
18 빛과전자 069540 17 1290 2 36 2.87 18217485 21704468 46121066 18217485 2.87 83.93 39.50 39.50 24512800817 41.20 41.20 24512800817
19 KODEX 코스닥150선물인버스 251340 18 3865 5 -55 -1.40 18209473 19567052 66400000 18209473 -1.40 93.06 27.42 27.42 70714379908 27.55 27.55 70714379908
20 휴마시스 205470 19 1690 2 83 5.16 16732929 4266699 129375009 16732929 5.16 392.18 12.93 12.93 28399395721 12.99 12.99 28399395721
21 상상인증권 001290 20 685 1 158 29.98 16019795 12241286 108337120 16019795 29.98 130.87 14.79 14.79 10365095998 13.97 13.97 10365095998
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14361785 5729985 31541686 14361785 1.18 250.64 45.53 45.53 27319493091 48.09 48.09 27319493091
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12655075 32820048 159323019 12655075 -0.55 38.56 7.94 7.94 18517797429 7.98 7.98 18517797429
27 광명전기 017040 26 2170 2 270 14.21 9899501 2297122 43337615 9899501 14.21 430.95 22.84 22.84 21095654995 22.43 22.43 21095654995
28 오리엔트정공 065500 27 7250 2 270 3.87 9833174 2587787 31742912 9833174 3.87 379.98 30.98 30.98 73711133115 32.03 32.03 73711133115
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9600538 16806116 34227815 9600538 2.66 57.13 28.05 28.05 67101334240 28.21 28.21 67101334240
30 우리기술 032820 29 2275 2 60 2.71 9500671 17262008 164677432 9500671 2.71 55.04 5.77 5.77 21649525378 5.78 5.78 21649525378
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-av-20250529-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,236016804,246978576,655200000,236016804,-3.90,95.56,36.02,36.02,446546743461,36.39,36.39,446546743461
신한제16호스팩,496070,2,2080,2,80,4.00,95164662,0,5620000,95164662,4.00,0.00,1693.32,1693.32,296399241038,2535.58,2535.58,296399241038
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49408519,10854469,1497000000,49408519,-5.88,455.19,3.30,3.30,4782274207,3.33,3.33,4782274207
우듬지팜,403490,4,1810,2,103,6.03,43680038,895138,45212464,43680038,6.03,4879.70,96.61,96.61,84047565271,102.70,102.70,84047565271
일신바이오,068330,5,1670,1,385,29.96,31318672,1162721,44216140,31318672,29.96,2693.57,70.83,70.83,48881917040,66.20,66.20,48881917040
에코플라스틱,038110,6,3080,2,250,8.83,28396819,681385,41169370,28396819,8.83,4167.51,68.98,68.98,92211473198,72.72,72.72,92211473198
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27743050,38658312,254200000,27743050,3.06,71.76,10.91,10.91,20305378565,10.78,10.78,20305378565
SK증권,001510,8,582,2,50,9.40,26572231,3402070,472590171,26572231,9.40,781.06,5.62,5.62,15268282671,5.55,5.55,15268282671
플레이그램,009810,9,392,1,90,29.80,24713943,649549,151887500,24713943,29.80,3804.79,16.27,16.27,9246290171,15.53,15.53,9246290171
MDS테크,086960,10,1394,2,1,0.07,24247650,98423752,92821788,24247650,0.07,24.64,26.12,26.12,33865501418,26.17,26.17,33865501418
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23773562,30021390,264700000,23773562,2.36,79.19,8.98,8.98,169701925912,8.94,8.94,169701925912
KODEX 인버스,114800,12,4150,5,-85,-2.01,23604282,31410776,140900000,23604282,-2.01,75.15,16.75,16.75,98428156935,16.83,16.83,98428156935
메디콕스,054180,13,237,5,-17,-6.69,23395368,18459852,82878283,23395368,-6.69,126.74,28.23,28.23,5703511814,29.04,29.04,5703511814
플루토스,019570,14,353,2,6,1.73,22152984,46727664,65310042,22152984,1.73,47.41,33.92,33.92,8207673722,35.60,35.60,8207673722
KODEX 레버리지,122630,15,17865,2,685,3.99,21944992,25028364,135850000,21944992,3.99,87.68,16.15,16.15,388140131641,15.99,15.99,388140131641
그린생명과학,114450,16,3860,2,175,4.75,19739381,5766984,20000000,19739381,4.75,342.28,98.70,98.70,81113376362,105.07,105.07,81113376362
KODEX 코스닥150선물인버스,251340,17,3865,5,-55,-1.40,18269263,19567052,66400000,18269263,-1.40,93.37,27.51,27.51,70946365108,27.64,27.64,70946365108
빛과전자,069540,18,1290,2,36,2.87,18219333,21704468,46121066,18219333,2.87,83.94,39.50,39.50,24515197673,41.20,41.20,24515197673
휴마시스,205470,19,1690,2,83,5.16,16740013,4266699,129375009,16740013,5.16,392.34,12.94,12.94,28411481025,12.99,12.99,28411481025
상상인증권,001290,20,685,1,158,29.98,16019795,12241286,108337120,16019795,29.98,130.87,14.79,14.79,10365095998,13.97,13.97,10365095998
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14367278,5729985,31541686,14367278,1.18,250.74,45.55,45.55,27329468379,48.11,48.11,27329468379
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12668735,32820048,159323019,12668735,-0.55,38.60,7.95,7.95,18537604429,7.99,7.99,18537604429
광명전기,017040,26,2170,2,270,14.21,9899718,2297122,43337615,9899718,14.21,430.96,22.84,22.84,21096125885,22.43,22.43,21096125885
오리엔트정공,065500,27,7250,2,270,3.87,9836523,2587787,31742912,9836523,3.87,380.11,30.99,30.99,73735513835,32.04,32.04,73735513835
티씨머티리얼즈,125020,28,6950,2,180,2.66,9611204,16806116,34227815,9611204,2.66,57.19,28.08,28.08,67174822980,28.24,28.24,67174822980
우리기술,032820,29,2275,2,60,2.71,9510721,17262008,164677432,9510721,2.71,55.10,5.78,5.78,21672389128,5.78,5.78,21672389128
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 236016804 246978576 655200000 236016804 -3.90 95.56 36.02 36.02 446546743461 36.39 36.39 446546743461
3 신한제16호스팩 496070 2 2080 2 80 4.00 95164662 0 5620000 95164662 4.00 0.00 1693.32 1693.32 296399241038 2535.58 2535.58 296399241038
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49408519 10854469 1497000000 49408519 -5.88 455.19 3.30 3.30 4782274207 3.33 3.33 4782274207
5 우듬지팜 403490 4 1810 2 103 6.03 43680038 895138 45212464 43680038 6.03 4879.70 96.61 96.61 84047565271 102.70 102.70 84047565271
6 일신바이오 068330 5 1670 1 385 29.96 31318672 1162721 44216140 31318672 29.96 2693.57 70.83 70.83 48881917040 66.20 66.20 48881917040
7 에코플라스틱 038110 6 3080 2 250 8.83 28396819 681385 41169370 28396819 8.83 4167.51 68.98 68.98 92211473198 72.72 72.72 92211473198
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27743050 38658312 254200000 27743050 3.06 71.76 10.91 10.91 20305378565 10.78 10.78 20305378565
9 SK증권 001510 8 582 2 50 9.40 26572231 3402070 472590171 26572231 9.40 781.06 5.62 5.62 15268282671 5.55 5.55 15268282671
10 플레이그램 009810 9 392 1 90 29.80 24713943 649549 151887500 24713943 29.80 3804.79 16.27 16.27 9246290171 15.53 15.53 9246290171
11 MDS테크 086960 10 1394 2 1 0.07 24247650 98423752 92821788 24247650 0.07 24.64 26.12 26.12 33865501418 26.17 26.17 33865501418
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23773562 30021390 264700000 23773562 2.36 79.19 8.98 8.98 169701925912 8.94 8.94 169701925912
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23604282 31410776 140900000 23604282 -2.01 75.15 16.75 16.75 98428156935 16.83 16.83 98428156935
14 메디콕스 054180 13 237 5 -17 -6.69 23395368 18459852 82878283 23395368 -6.69 126.74 28.23 28.23 5703511814 29.04 29.04 5703511814
15 플루토스 019570 14 353 2 6 1.73 22152984 46727664 65310042 22152984 1.73 47.41 33.92 33.92 8207673722 35.60 35.60 8207673722
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21944992 25028364 135850000 21944992 3.99 87.68 16.15 16.15 388140131641 15.99 15.99 388140131641
17 그린생명과학 114450 16 3860 2 175 4.75 19739381 5766984 20000000 19739381 4.75 342.28 98.70 98.70 81113376362 105.07 105.07 81113376362
18 KODEX 코스닥150선물인버스 251340 17 3865 5 -55 -1.40 18269263 19567052 66400000 18269263 -1.40 93.37 27.51 27.51 70946365108 27.64 27.64 70946365108
19 빛과전자 069540 18 1290 2 36 2.87 18219333 21704468 46121066 18219333 2.87 83.94 39.50 39.50 24515197673 41.20 41.20 24515197673
20 휴마시스 205470 19 1690 2 83 5.16 16740013 4266699 129375009 16740013 5.16 392.34 12.94 12.94 28411481025 12.99 12.99 28411481025
21 상상인증권 001290 20 685 1 158 29.98 16019795 12241286 108337120 16019795 29.98 130.87 14.79 14.79 10365095998 13.97 13.97 10365095998
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14367278 5729985 31541686 14367278 1.18 250.74 45.55 45.55 27329468379 48.11 48.11 27329468379
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12668735 32820048 159323019 12668735 -0.55 38.60 7.95 7.95 18537604429 7.99 7.99 18537604429
27 광명전기 017040 26 2170 2 270 14.21 9899718 2297122 43337615 9899718 14.21 430.96 22.84 22.84 21096125885 22.43 22.43 21096125885
28 오리엔트정공 065500 27 7250 2 270 3.87 9836523 2587787 31742912 9836523 3.87 380.11 30.99 30.99 73735513835 32.04 32.04 73735513835
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9611204 16806116 34227815 9611204 2.66 57.19 28.08 28.08 67174822980 28.24 28.24 67174822980
30 우리기술 032820 29 2275 2 60 2.71 9510721 17262008 164677432 9510721 2.71 55.10 5.78 5.78 21672389128 5.78 5.78 21672389128
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-av-20250529-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,236098093,246978576,655200000,236098093,-3.90,95.59,36.03,36.03,446699079047,36.40,36.40,446699079047
신한제16호스팩,496070,2,2080,2,80,4.00,95243787,0,5620000,95243787,4.00,0.00,1694.73,1694.73,296560656038,2536.96,2536.96,296560656038
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49409019,10854469,1497000000,49409019,-5.88,455.20,3.30,3.30,4782322207,3.33,3.33,4782322207
우듬지팜,403490,4,1810,2,103,6.03,43690833,895138,45212464,43690833,6.03,4880.90,96.63,96.63,84067104221,102.73,102.73,84067104221
일신바이오,068330,5,1670,1,385,29.96,31318672,1162721,44216140,31318672,29.96,2693.57,70.83,70.83,48881917040,66.20,66.20,48881917040
에코플라스틱,038110,6,3080,2,250,8.83,28402044,681385,41169370,28402044,8.83,4168.28,68.99,68.99,92227566198,72.73,72.73,92227566198
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27744313,38658312,254200000,27744313,3.06,71.77,10.91,10.91,20306313185,10.78,10.78,20306313185
SK증권,001510,8,582,2,50,9.40,26577345,3402070,472590171,26577345,9.40,781.21,5.62,5.62,15271248791,5.55,5.55,15271248791
플레이그램,009810,9,392,1,90,29.80,24717198,649549,151887500,24717198,29.80,3805.29,16.27,16.27,9247566131,15.53,15.53,9247566131
MDS테크,086960,10,1394,2,1,0.07,24265320,98423752,92821788,24265320,0.07,24.65,26.14,26.14,33889956698,26.19,26.19,33889956698
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23789481,30021390,264700000,23789481,2.36,79.24,8.99,8.99,169815746762,8.95,8.95,169815746762
KODEX 인버스,114800,12,4150,5,-85,-2.01,23628282,31410776,140900000,23628282,-2.01,75.22,16.77,16.77,98527636935,16.85,16.85,98527636935
메디콕스,054180,13,237,5,-17,-6.69,23460813,18459852,82878283,23460813,-6.69,127.09,28.31,28.31,5718695054,29.11,29.11,5718695054
플루토스,019570,14,353,2,6,1.73,22155330,46727664,65310042,22155330,1.73,47.41,33.92,33.92,8208501860,35.60,35.60,8208501860
KODEX 레버리지,122630,15,17865,2,685,3.99,21949312,25028364,135850000,21949312,3.99,87.70,16.16,16.16,388217351641,16.00,16.00,388217351641
그린생명과학,114450,16,3860,2,175,4.75,19748788,5766984,20000000,19748788,4.75,342.45,98.74,98.74,81149358137,105.12,105.12,81149358137
KODEX 코스닥150선물인버스,251340,17,3865,5,-55,-1.40,18460642,19567052,66400000,18460642,-1.40,94.35,27.80,27.80,71688915628,27.93,27.93,71688915628
빛과전자,069540,18,1290,2,36,2.87,18219862,21704468,46121066,18219862,2.87,83.95,39.50,39.50,24515882728,41.21,41.21,24515882728
휴마시스,205470,19,1690,2,83,5.16,16756366,4266699,129375009,16756366,5.16,392.72,12.95,12.95,28439313831,13.01,13.01,28439313831
상상인증권,001290,20,685,1,158,29.98,16019898,12241286,108337120,16019898,29.98,130.87,14.79,14.79,10365166553,13.97,13.97,10365166553
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14374568,5729985,31541686,14374568,1.18,250.87,45.57,45.57,27342728889,48.13,48.13,27342728889
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12682817,32820048,159323019,12682817,-0.55,38.64,7.96,7.96,18558023329,8.00,8.00,18558023329
광명전기,017040,26,2170,2,270,14.21,9902205,2297122,43337615,9902205,14.21,431.07,22.85,22.85,21101472935,22.44,22.44,21101472935
오리엔트정공,065500,27,7250,2,270,3.87,9844087,2587787,31742912,9844087,3.87,380.41,31.01,31.01,73791109235,32.06,32.06,73791109235
티씨머티리얼즈,125020,28,6950,2,180,2.66,9616971,16806116,34227815,9616971,2.66,57.22,28.10,28.10,67214672950,28.26,28.26,67214672950
우리기술,032820,29,2275,2,60,2.71,9512765,17262008,164677432,9512765,2.71,55.11,5.78,5.78,21677049448,5.79,5.79,21677049448
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 236098093 246978576 655200000 236098093 -3.90 95.59 36.03 36.03 446699079047 36.40 36.40 446699079047
3 신한제16호스팩 496070 2 2080 2 80 4.00 95243787 0 5620000 95243787 4.00 0.00 1694.73 1694.73 296560656038 2536.96 2536.96 296560656038
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49409019 10854469 1497000000 49409019 -5.88 455.20 3.30 3.30 4782322207 3.33 3.33 4782322207
5 우듬지팜 403490 4 1810 2 103 6.03 43690833 895138 45212464 43690833 6.03 4880.90 96.63 96.63 84067104221 102.73 102.73 84067104221
6 일신바이오 068330 5 1670 1 385 29.96 31318672 1162721 44216140 31318672 29.96 2693.57 70.83 70.83 48881917040 66.20 66.20 48881917040
7 에코플라스틱 038110 6 3080 2 250 8.83 28402044 681385 41169370 28402044 8.83 4168.28 68.99 68.99 92227566198 72.73 72.73 92227566198
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27744313 38658312 254200000 27744313 3.06 71.77 10.91 10.91 20306313185 10.78 10.78 20306313185
9 SK증권 001510 8 582 2 50 9.40 26577345 3402070 472590171 26577345 9.40 781.21 5.62 5.62 15271248791 5.55 5.55 15271248791
10 플레이그램 009810 9 392 1 90 29.80 24717198 649549 151887500 24717198 29.80 3805.29 16.27 16.27 9247566131 15.53 15.53 9247566131
11 MDS테크 086960 10 1394 2 1 0.07 24265320 98423752 92821788 24265320 0.07 24.65 26.14 26.14 33889956698 26.19 26.19 33889956698
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23789481 30021390 264700000 23789481 2.36 79.24 8.99 8.99 169815746762 8.95 8.95 169815746762
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23628282 31410776 140900000 23628282 -2.01 75.22 16.77 16.77 98527636935 16.85 16.85 98527636935
14 메디콕스 054180 13 237 5 -17 -6.69 23460813 18459852 82878283 23460813 -6.69 127.09 28.31 28.31 5718695054 29.11 29.11 5718695054
15 플루토스 019570 14 353 2 6 1.73 22155330 46727664 65310042 22155330 1.73 47.41 33.92 33.92 8208501860 35.60 35.60 8208501860
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21949312 25028364 135850000 21949312 3.99 87.70 16.16 16.16 388217351641 16.00 16.00 388217351641
17 그린생명과학 114450 16 3860 2 175 4.75 19748788 5766984 20000000 19748788 4.75 342.45 98.74 98.74 81149358137 105.12 105.12 81149358137
18 KODEX 코스닥150선물인버스 251340 17 3865 5 -55 -1.40 18460642 19567052 66400000 18460642 -1.40 94.35 27.80 27.80 71688915628 27.93 27.93 71688915628
19 빛과전자 069540 18 1290 2 36 2.87 18219862 21704468 46121066 18219862 2.87 83.95 39.50 39.50 24515882728 41.21 41.21 24515882728
20 휴마시스 205470 19 1690 2 83 5.16 16756366 4266699 129375009 16756366 5.16 392.72 12.95 12.95 28439313831 13.01 13.01 28439313831
21 상상인증권 001290 20 685 1 158 29.98 16019898 12241286 108337120 16019898 29.98 130.87 14.79 14.79 10365166553 13.97 13.97 10365166553
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14374568 5729985 31541686 14374568 1.18 250.87 45.57 45.57 27342728889 48.13 48.13 27342728889
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12682817 32820048 159323019 12682817 -0.55 38.64 7.96 7.96 18558023329 8.00 8.00 18558023329
27 광명전기 017040 26 2170 2 270 14.21 9902205 2297122 43337615 9902205 14.21 431.07 22.85 22.85 21101472935 22.44 22.44 21101472935
28 오리엔트정공 065500 27 7250 2 270 3.87 9844087 2587787 31742912 9844087 3.87 380.41 31.01 31.01 73791109235 32.06 32.06 73791109235
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9616971 16806116 34227815 9616971 2.66 57.22 28.10 28.10 67214672950 28.26 28.26 67214672950
30 우리기술 032820 29 2275 2 60 2.71 9512765 17262008 164677432 9512765 2.71 55.11 5.78 5.78 21677049448 5.79 5.79 21677049448
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-av-20250529-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,236185197,246978576,655200000,236185197,-3.90,95.63,36.05,36.05,446862311943,36.41,36.41,446862311943
신한제16호스팩,496070,2,2080,2,80,4.00,95305275,0,5620000,95305275,4.00,0.00,1695.82,1695.82,296685784118,2538.03,2538.03,296685784118
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49419019,10854469,1497000000,49419019,-5.88,455.29,3.30,3.30,4783282207,3.33,3.33,4783282207
우듬지팜,403490,4,1810,2,103,6.03,43697963,895138,45212464,43697963,6.03,4881.70,96.65,96.65,84080016651,102.74,102.74,84080016651
일신바이오,068330,5,1670,1,385,29.96,31318850,1162721,44216140,31318850,29.96,2693.58,70.83,70.83,48882214300,66.20,66.20,48882214300
에코플라스틱,038110,6,3080,2,250,8.83,28405959,681385,41169370,28405959,8.83,4168.86,69.00,69.00,92239643973,72.74,72.74,92239643973
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27744831,38658312,254200000,27744831,3.06,71.77,10.91,10.91,20306697541,10.78,10.78,20306697541
SK증권,001510,8,582,2,50,9.40,26581082,3402070,472590171,26581082,9.40,781.32,5.62,5.62,15273412514,5.55,5.55,15273412514
플레이그램,009810,9,392,1,90,29.80,24717573,649549,151887500,24717573,29.80,3805.34,16.27,16.27,9247713131,15.53,15.53,9247713131
MDS테크,086960,10,1394,2,1,0.07,24283452,98423752,92821788,24283452,0.07,24.67,26.16,26.16,33915051386,26.21,26.21,33915051386
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23799310,30021390,264700000,23799310,2.36,79.27,8.99,8.99,169886073257,8.95,8.95,169886073257
KODEX 인버스,114800,12,4150,5,-85,-2.01,23635509,31410776,140900000,23635509,-2.01,75.25,16.77,16.77,98557592850,16.86,16.86,98557592850
메디콕스,054180,13,237,5,-17,-6.69,23594329,18459852,82878283,23594329,-6.69,127.81,28.47,28.47,5749403734,29.27,29.27,5749403734
플루토스,019570,14,353,2,6,1.73,22155525,46727664,65310042,22155525,1.73,47.41,33.92,33.92,8208570695,35.61,35.61,8208570695
KODEX 레버리지,122630,15,17865,2,685,3.99,21961100,25028364,135850000,21961100,3.99,87.74,16.17,16.17,388428003201,16.00,16.00,388428003201
그린생명과학,114450,16,3860,2,175,4.75,19759379,5766984,20000000,19759379,4.75,342.63,98.80,98.80,81190451217,105.17,105.17,81190451217
KODEX 코스닥150선물인버스,251340,17,3865,5,-55,-1.40,18476590,19567052,66400000,18476590,-1.40,94.43,27.83,27.83,71750714128,27.96,27.96,71750714128
빛과전자,069540,18,1290,2,36,2.87,18222934,21704468,46121066,18222934,2.87,83.96,39.51,39.51,24519857896,41.21,41.21,24519857896
휴마시스,205470,19,1690,2,83,5.16,16778996,4266699,129375009,16778996,5.16,393.25,12.97,12.97,28477920611,13.02,13.02,28477920611
상상인증권,001290,20,685,1,158,29.98,16019898,12241286,108337120,16019898,29.98,130.87,14.79,14.79,10365166553,13.97,13.97,10365166553
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14382998,5729985,31541686,14382998,1.18,251.01,45.60,45.60,27358046199,48.16,48.16,27358046199
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12689550,32820048,159323019,12689550,-0.55,38.66,7.96,7.96,18567786179,8.00,8.00,18567786179
광명전기,017040,26,2170,2,270,14.21,9904366,2297122,43337615,9904366,14.21,431.16,22.85,22.85,21106129890,22.44,22.44,21106129890
오리엔트정공,065500,27,7250,2,270,3.87,9847677,2587787,31742912,9847677,3.87,380.54,31.02,31.02,73817352135,32.08,32.08,73817352135
티씨머티리얼즈,125020,28,6950,2,180,2.66,9625286,16806116,34227815,9625286,2.66,57.27,28.12,28.12,67271963300,28.28,28.28,67271963300
우리기술,032820,29,2275,2,60,2.71,9522372,17262008,164677432,9522372,2.71,55.16,5.78,5.78,21698953408,5.79,5.79,21698953408
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 236185197 246978576 655200000 236185197 -3.90 95.63 36.05 36.05 446862311943 36.41 36.41 446862311943
3 신한제16호스팩 496070 2 2080 2 80 4.00 95305275 0 5620000 95305275 4.00 0.00 1695.82 1695.82 296685784118 2538.03 2538.03 296685784118
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49419019 10854469 1497000000 49419019 -5.88 455.29 3.30 3.30 4783282207 3.33 3.33 4783282207
5 우듬지팜 403490 4 1810 2 103 6.03 43697963 895138 45212464 43697963 6.03 4881.70 96.65 96.65 84080016651 102.74 102.74 84080016651
6 일신바이오 068330 5 1670 1 385 29.96 31318850 1162721 44216140 31318850 29.96 2693.58 70.83 70.83 48882214300 66.20 66.20 48882214300
7 에코플라스틱 038110 6 3080 2 250 8.83 28405959 681385 41169370 28405959 8.83 4168.86 69.00 69.00 92239643973 72.74 72.74 92239643973
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27744831 38658312 254200000 27744831 3.06 71.77 10.91 10.91 20306697541 10.78 10.78 20306697541
9 SK증권 001510 8 582 2 50 9.40 26581082 3402070 472590171 26581082 9.40 781.32 5.62 5.62 15273412514 5.55 5.55 15273412514
10 플레이그램 009810 9 392 1 90 29.80 24717573 649549 151887500 24717573 29.80 3805.34 16.27 16.27 9247713131 15.53 15.53 9247713131
11 MDS테크 086960 10 1394 2 1 0.07 24283452 98423752 92821788 24283452 0.07 24.67 26.16 26.16 33915051386 26.21 26.21 33915051386
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23799310 30021390 264700000 23799310 2.36 79.27 8.99 8.99 169886073257 8.95 8.95 169886073257
13 KODEX 인버스 114800 12 4150 5 -85 -2.01 23635509 31410776 140900000 23635509 -2.01 75.25 16.77 16.77 98557592850 16.86 16.86 98557592850
14 메디콕스 054180 13 237 5 -17 -6.69 23594329 18459852 82878283 23594329 -6.69 127.81 28.47 28.47 5749403734 29.27 29.27 5749403734
15 플루토스 019570 14 353 2 6 1.73 22155525 46727664 65310042 22155525 1.73 47.41 33.92 33.92 8208570695 35.61 35.61 8208570695
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21961100 25028364 135850000 21961100 3.99 87.74 16.17 16.17 388428003201 16.00 16.00 388428003201
17 그린생명과학 114450 16 3860 2 175 4.75 19759379 5766984 20000000 19759379 4.75 342.63 98.80 98.80 81190451217 105.17 105.17 81190451217
18 KODEX 코스닥150선물인버스 251340 17 3865 5 -55 -1.40 18476590 19567052 66400000 18476590 -1.40 94.43 27.83 27.83 71750714128 27.96 27.96 71750714128
19 빛과전자 069540 18 1290 2 36 2.87 18222934 21704468 46121066 18222934 2.87 83.96 39.51 39.51 24519857896 41.21 41.21 24519857896
20 휴마시스 205470 19 1690 2 83 5.16 16778996 4266699 129375009 16778996 5.16 393.25 12.97 12.97 28477920611 13.02 13.02 28477920611
21 상상인증권 001290 20 685 1 158 29.98 16019898 12241286 108337120 16019898 29.98 130.87 14.79 14.79 10365166553 13.97 13.97 10365166553
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14382998 5729985 31541686 14382998 1.18 251.01 45.60 45.60 27358046199 48.16 48.16 27358046199
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12689550 32820048 159323019 12689550 -0.55 38.66 7.96 7.96 18567786179 8.00 8.00 18567786179
27 광명전기 017040 26 2170 2 270 14.21 9904366 2297122 43337615 9904366 14.21 431.16 22.85 22.85 21106129890 22.44 22.44 21106129890
28 오리엔트정공 065500 27 7250 2 270 3.87 9847677 2587787 31742912 9847677 3.87 380.54 31.02 31.02 73817352135 32.08 32.08 73817352135
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9625286 16806116 34227815 9625286 2.66 57.27 28.12 28.12 67271963300 28.28 28.28 67271963300
30 우리기술 032820 29 2275 2 60 2.71 9522372 17262008 164677432 9522372 2.71 55.16 5.78 5.78 21698953408 5.79 5.79 21698953408
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-av-20250529-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1873,5,-76,-3.90,236455406,246978576,655200000,236455406,-3.90,95.74,36.09,36.09,447368413400,36.45,36.45,447368413400
신한제16호스팩,496070,2,2080,2,80,4.00,95327640,0,5620000,95327640,4.00,0.00,1696.22,1696.22,296731408718,2538.42,2538.42,296731408718
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,96,5,-6,-5.88,49422369,10854469,1497000000,49422369,-5.88,455.32,3.30,3.30,4783603807,3.33,3.33,4783603807
우듬지팜,403490,4,1810,2,103,6.03,43707660,895138,45212464,43707660,6.03,4882.78,96.67,96.67,84097568221,102.77,102.77,84097568221
일신바이오,068330,5,1670,1,385,29.96,31318951,1162721,44216140,31318951,29.96,2693.59,70.83,70.83,48882382970,66.20,66.20,48882382970
에코플라스틱,038110,6,3080,2,250,8.83,28414418,681385,41169370,28414418,8.83,4170.10,69.02,69.02,92265697693,72.76,72.76,92265697693
KODEX 2차전지산업레버리지,462330,7,741,2,22,3.06,27769295,38658312,254200000,27769295,3.06,71.83,10.92,10.92,20324898757,10.79,10.79,20324898757
SK증권,001510,8,582,2,50,9.40,26604226,3402070,472590171,26604226,9.40,782.00,5.63,5.63,15286812890,5.56,5.56,15286812890
플레이그램,009810,9,392,1,90,29.80,24717577,649549,151887500,24717577,29.80,3805.34,16.27,16.27,9247714699,15.53,15.53,9247714699
MDS테크,086960,10,1394,2,1,0.07,24298657,98423752,92821788,24298657,0.07,24.69,26.18,26.18,33936155926,26.23,26.23,33936155926
KODEX 코스닥150레버리지,233740,11,7170,2,165,2.36,23812974,30021390,264700000,23812974,2.36,79.32,9.00,9.00,169983907497,8.96,8.96,169983907497
메디콕스,054180,12,237,5,-17,-6.69,23694802,18459852,82878283,23694802,-6.69,128.36,28.59,28.59,5772311578,29.39,29.39,5772311578
KODEX 인버스,114800,13,4150,5,-85,-2.01,23656133,31410776,140900000,23656133,-2.01,75.31,16.79,16.79,98643079330,16.87,16.87,98643079330
플루토스,019570,14,353,2,6,1.73,22156226,46727664,65310042,22156226,1.73,47.42,33.92,33.92,8208817447,35.61,35.61,8208817447
KODEX 레버리지,122630,15,17865,2,685,3.99,21963516,25028364,135850000,21963516,3.99,87.75,16.17,16.17,388471177121,16.01,16.01,388471177121
그린생명과학,114450,16,3860,2,175,4.75,19771494,5766984,20000000,19771494,4.75,342.84,98.86,98.86,81237215117,105.23,105.23,81237215117
KODEX 코스닥150선물인버스,251340,17,3865,5,-55,-1.40,18504487,19567052,66400000,18504487,-1.40,94.57,27.87,27.87,71858815003,28.00,28.00,71858815003
빛과전자,069540,18,1290,2,36,2.87,18234080,21704468,46121066,18234080,2.87,84.01,39.54,39.54,24534236236,41.24,41.24,24534236236
휴마시스,205470,19,1690,2,83,5.16,16791737,4266699,129375009,16791737,5.16,393.55,12.98,12.98,28499605793,13.03,13.03,28499605793
상상인증권,001290,20,685,1,158,29.98,16019898,12241286,108337120,16019898,29.98,130.87,14.79,14.79,10365166553,13.97,13.97,10365166553
두산에너빌리티,034020,21,42200,2,2400,6.03,14449764,23906372,640561146,14449764,6.03,60.44,2.26,2.26,599589240450,2.22,2.22,599589240450
형지I&C,011080,22,1801,2,21,1.18,14388356,5729985,31541686,14388356,1.18,251.11,45.62,45.62,27367770969,48.18,48.18,27367770969
미래에셋증권,006800,23,16560,2,3120,23.21,12976150,1155611,570316408,12976150,23.21,1122.88,2.28,2.28,203909520920,2.16,2.16,203909520920
삼성전자,005930,24,56100,2,200,0.36,12871624,17516284,5919637922,12871624,0.36,73.48,0.22,0.22,721760135900,0.22,0.22,721760135900
동양철관,008970,25,1456,5,-8,-0.55,12701979,32820048,159323019,12701979,-0.55,38.70,7.97,7.97,18585795800,8.01,8.01,18585795800
광명전기,017040,26,2170,2,270,14.21,9908978,2297122,43337615,9908978,14.21,431.36,22.86,22.86,21116068750,22.45,22.45,21116068750
오리엔트정공,065500,27,7250,2,270,3.87,9852828,2587787,31742912,9852828,3.87,380.74,31.04,31.04,73854954435,32.09,32.09,73854954435
티씨머티리얼즈,125020,28,6950,2,180,2.66,9629073,16806116,34227815,9629073,2.66,57.30,28.13,28.13,67298055730,28.29,28.29,67298055730
우리기술,032820,29,2275,2,60,2.71,9529475,17262008,164677432,9529475,2.71,55.20,5.79,5.79,21715148248,5.80,5.80,21715148248
삼성중공업,010140,30,16140,2,470,3.00,9267571,13597788,880000000,9267571,3.00,68.15,1.05,1.05,149245173340,1.05,1.05,149245173340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1873 5 -76 -3.90 236455406 246978576 655200000 236455406 -3.90 95.74 36.09 36.09 447368413400 36.45 36.45 447368413400
3 신한제16호스팩 496070 2 2080 2 80 4.00 95327640 0 5620000 95327640 4.00 0.00 1696.22 1696.22 296731408718 2538.42 2538.42 296731408718
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 96 5 -6 -5.88 49422369 10854469 1497000000 49422369 -5.88 455.32 3.30 3.30 4783603807 3.33 3.33 4783603807
5 우듬지팜 403490 4 1810 2 103 6.03 43707660 895138 45212464 43707660 6.03 4882.78 96.67 96.67 84097568221 102.77 102.77 84097568221
6 일신바이오 068330 5 1670 1 385 29.96 31318951 1162721 44216140 31318951 29.96 2693.59 70.83 70.83 48882382970 66.20 66.20 48882382970
7 에코플라스틱 038110 6 3080 2 250 8.83 28414418 681385 41169370 28414418 8.83 4170.10 69.02 69.02 92265697693 72.76 72.76 92265697693
8 KODEX 2차전지산업레버리지 462330 7 741 2 22 3.06 27769295 38658312 254200000 27769295 3.06 71.83 10.92 10.92 20324898757 10.79 10.79 20324898757
9 SK증권 001510 8 582 2 50 9.40 26604226 3402070 472590171 26604226 9.40 782.00 5.63 5.63 15286812890 5.56 5.56 15286812890
10 플레이그램 009810 9 392 1 90 29.80 24717577 649549 151887500 24717577 29.80 3805.34 16.27 16.27 9247714699 15.53 15.53 9247714699
11 MDS테크 086960 10 1394 2 1 0.07 24298657 98423752 92821788 24298657 0.07 24.69 26.18 26.18 33936155926 26.23 26.23 33936155926
12 KODEX 코스닥150레버리지 233740 11 7170 2 165 2.36 23812974 30021390 264700000 23812974 2.36 79.32 9.00 9.00 169983907497 8.96 8.96 169983907497
13 메디콕스 054180 12 237 5 -17 -6.69 23694802 18459852 82878283 23694802 -6.69 128.36 28.59 28.59 5772311578 29.39 29.39 5772311578
14 KODEX 인버스 114800 13 4150 5 -85 -2.01 23656133 31410776 140900000 23656133 -2.01 75.31 16.79 16.79 98643079330 16.87 16.87 98643079330
15 플루토스 019570 14 353 2 6 1.73 22156226 46727664 65310042 22156226 1.73 47.42 33.92 33.92 8208817447 35.61 35.61 8208817447
16 KODEX 레버리지 122630 15 17865 2 685 3.99 21963516 25028364 135850000 21963516 3.99 87.75 16.17 16.17 388471177121 16.01 16.01 388471177121
17 그린생명과학 114450 16 3860 2 175 4.75 19771494 5766984 20000000 19771494 4.75 342.84 98.86 98.86 81237215117 105.23 105.23 81237215117
18 KODEX 코스닥150선물인버스 251340 17 3865 5 -55 -1.40 18504487 19567052 66400000 18504487 -1.40 94.57 27.87 27.87 71858815003 28.00 28.00 71858815003
19 빛과전자 069540 18 1290 2 36 2.87 18234080 21704468 46121066 18234080 2.87 84.01 39.54 39.54 24534236236 41.24 41.24 24534236236
20 휴마시스 205470 19 1690 2 83 5.16 16791737 4266699 129375009 16791737 5.16 393.55 12.98 12.98 28499605793 13.03 13.03 28499605793
21 상상인증권 001290 20 685 1 158 29.98 16019898 12241286 108337120 16019898 29.98 130.87 14.79 14.79 10365166553 13.97 13.97 10365166553
22 두산에너빌리티 034020 21 42200 2 2400 6.03 14449764 23906372 640561146 14449764 6.03 60.44 2.26 2.26 599589240450 2.22 2.22 599589240450
23 형지I&C 011080 22 1801 2 21 1.18 14388356 5729985 31541686 14388356 1.18 251.11 45.62 45.62 27367770969 48.18 48.18 27367770969
24 미래에셋증권 006800 23 16560 2 3120 23.21 12976150 1155611 570316408 12976150 23.21 1122.88 2.28 2.28 203909520920 2.16 2.16 203909520920
25 삼성전자 005930 24 56100 2 200 0.36 12871624 17516284 5919637922 12871624 0.36 73.48 0.22 0.22 721760135900 0.22 0.22 721760135900
26 동양철관 008970 25 1456 5 -8 -0.55 12701979 32820048 159323019 12701979 -0.55 38.70 7.97 7.97 18585795800 8.01 8.01 18585795800
27 광명전기 017040 26 2170 2 270 14.21 9908978 2297122 43337615 9908978 14.21 431.36 22.86 22.86 21116068750 22.45 22.45 21116068750
28 오리엔트정공 065500 27 7250 2 270 3.87 9852828 2587787 31742912 9852828 3.87 380.74 31.04 31.04 73854954435 32.09 32.09 73854954435
29 티씨머티리얼즈 125020 28 6950 2 180 2.66 9629073 16806116 34227815 9629073 2.66 57.30 28.13 28.13 67298055730 28.29 28.29 67298055730
30 우리기술 032820 29 2275 2 60 2.71 9529475 17262008 164677432 9529475 2.71 55.20 5.79 5.79 21715148248 5.80 5.80 21715148248
31 삼성중공업 010140 30 16140 2 470 3.00 9267571 13597788 880000000 9267571 3.00 68.15 1.05 1.05 149245173340 1.05 1.05 149245173340

31
top30/20250529/top30-avtr-20250529-090001.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
대보마그네틱,290670,1,18120,3,0,0.00,18391,4545344,7857660,18391,0.00,0.40,0.23,0.23,333244920,0.23,0.23,333244920
씨씨에스,066790,2,1420,5,-131,-8.45,147899,8272028,65152039,147899,-8.45,1.79,0.23,0.23,210387581,0.23,0.23,210387581
한투 인버스 금 선물 ETN,Q570056,3,8230,2,125,1.54,1515,4071,1000000,1515,1.54,37.21,0.15,0.15,12468450,0.15,0.15,12468450
RISE 국고채10년액티브,481430,4,108545,5,-5,-0.00,1000,5056,1313000,1000,-0.00,19.78,0.08,0.08,108545000,0.08,0.08,108545000
TIGER 코스닥150 레버리지,233160,5,8060,2,205,2.61,5941,411172,8350000,5941,2.61,1.44,0.07,0.07,47803455,0.07,0.07,47803455
MDS테크,086960,6,1393,3,0,0.00,54884,98423752,92821788,54884,0.00,0.06,0.06,0.06,76453412,0.06,0.06,76453412
서린바이오,038070,7,7320,5,-100,-1.35,5241,161340,9100676,5241,-1.35,3.25,0.06,0.06,38364510,0.06,0.06,38364510
파워넷,037030,8,2685,3,0,0.00,12257,14177615,21878974,12257,0.00,0.09,0.06,0.06,32910045,0.06,0.06,32910045
세명전기,017510,9,7220,3,0,0.00,7302,1998124,15246000,7302,0.00,0.37,0.05,0.05,52720440,0.05,0.05,52720440
형지I&C,011080,10,1780,3,0,0.00,14778,5729985,31541686,14778,0.00,0.26,0.05,0.05,26304840,0.05,0.05,26304840
한국정보인증,053300,11,5670,3,0,0.00,18638,9887247,42441361,18638,0.00,0.19,0.04,0.04,105677460,0.04,0.04,105677460
SOL 미국원자력SMR,0051G0,12,11620,3,0,0.00,917,1952129,2750000,917,0.00,0.05,0.03,0.03,10655540,0.03,0.03,10655540
평화홀딩스,010770,13,7690,3,0,0.00,4842,3229774,14625466,4842,0.00,0.15,0.03,0.03,37234980,0.03,0.03,37234980
RISE 코리아밸류업,495050,14,10685,2,105,0.99,1475,64589,4500000,1475,0.99,2.28,0.03,0.03,15760375,0.03,0.03,15760375
형지글로벌,308100,15,4760,3,0,0.00,2856,709215,10073629,2856,0.00,0.40,0.03,0.03,13594560,0.03,0.03,13594560
동양철관,008970,16,1464,3,0,0.00,40751,32820048,159323019,40751,0.00,0.12,0.03,0.03,59659464,0.03,0.03,59659464
한신기계,011700,17,3415,3,0,0.00,7299,2359493,32446151,7299,0.00,0.31,0.02,0.02,24926085,0.02,0.02,24926085
바이오비쥬,489460,18,17530,3,0,0.00,3325,2962544,15044430,3325,0.00,0.11,0.02,0.02,58287250,0.02,0.02,58287250
SOL 미국S&P500ESG,399110,19,15660,2,35,0.22,1000,12726,4600000,1000,0.22,7.86,0.02,0.02,15660000,0.02,0.02,15660000
SOL 미국양자컴퓨팅TOP10,0023A0,20,15530,3,0,0.00,392,355512,2250000,392,0.00,0.11,0.02,0.02,6087760,0.02,0.02,6087760
흥국화재우,000545,21,7500,3,0,0.00,131,30831,768000,131,0.00,0.42,0.02,0.02,982500,0.02,0.02,982500
포바이포,389140,22,19110,3,0,0.00,1874,9929200,11112735,1874,0.00,0.02,0.02,0.02,35812140,0.02,0.02,35812140
수젠텍,253840,23,8050,3,0,0.00,2709,1848069,16743200,2709,0.00,0.15,0.02,0.02,21807450,0.02,0.02,21807450
아이언디바이스,464500,24,3615,3,0,0.00,2145,710319,13963263,2145,0.00,0.30,0.02,0.02,7754175,0.02,0.02,7754175
평화산업,090080,25,1340,3,0,0.00,7102,4505675,54902259,7102,0.00,0.16,0.01,0.01,9516680,0.01,0.01,9516680
쎄크,081180,26,12880,3,0,0.00,1096,709755,8825535,1096,0.00,0.15,0.01,0.01,14116480,0.01,0.01,14116480
KIWOOM 미국양자컴퓨팅,498270,27,10250,3,0,0.00,1846,584868,15200000,1846,0.00,0.32,0.01,0.01,18921500,0.01,0.01,18921500
한텍,098070,28,42050,3,0,0.00,1247,1540234,11121141,1247,0.00,0.08,0.01,0.01,52436350,0.01,0.01,52436350
KODEX 친환경조선해운액티브,445150,29,21180,3,0,0.00,204,57691,1850000,204,0.00,0.35,0.01,0.01,4320720,0.01,0.01,4320720
이스트에이드,239340,30,2370,3,0,0.00,2845,1667946,26979634,2845,0.00,0.17,0.01,0.01,6742650,0.01,0.01,6742650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 18120 3 0 0.00 18391 4545344 7857660 18391 0.00 0.40 0.23 0.23 333244920 0.23 0.23 333244920
3 씨씨에스 066790 2 1420 5 -131 -8.45 147899 8272028 65152039 147899 -8.45 1.79 0.23 0.23 210387581 0.23 0.23 210387581
4 한투 인버스 금 선물 ETN Q570056 3 8230 2 125 1.54 1515 4071 1000000 1515 1.54 37.21 0.15 0.15 12468450 0.15 0.15 12468450
5 RISE 국고채10년액티브 481430 4 108545 5 -5 -0.00 1000 5056 1313000 1000 -0.00 19.78 0.08 0.08 108545000 0.08 0.08 108545000
6 TIGER 코스닥150 레버리지 233160 5 8060 2 205 2.61 5941 411172 8350000 5941 2.61 1.44 0.07 0.07 47803455 0.07 0.07 47803455
7 MDS테크 086960 6 1393 3 0 0.00 54884 98423752 92821788 54884 0.00 0.06 0.06 0.06 76453412 0.06 0.06 76453412
8 서린바이오 038070 7 7320 5 -100 -1.35 5241 161340 9100676 5241 -1.35 3.25 0.06 0.06 38364510 0.06 0.06 38364510
9 파워넷 037030 8 2685 3 0 0.00 12257 14177615 21878974 12257 0.00 0.09 0.06 0.06 32910045 0.06 0.06 32910045
10 세명전기 017510 9 7220 3 0 0.00 7302 1998124 15246000 7302 0.00 0.37 0.05 0.05 52720440 0.05 0.05 52720440
11 형지I&C 011080 10 1780 3 0 0.00 14778 5729985 31541686 14778 0.00 0.26 0.05 0.05 26304840 0.05 0.05 26304840
12 한국정보인증 053300 11 5670 3 0 0.00 18638 9887247 42441361 18638 0.00 0.19 0.04 0.04 105677460 0.04 0.04 105677460
13 SOL 미국원자력SMR 0051G0 12 11620 3 0 0.00 917 1952129 2750000 917 0.00 0.05 0.03 0.03 10655540 0.03 0.03 10655540
14 평화홀딩스 010770 13 7690 3 0 0.00 4842 3229774 14625466 4842 0.00 0.15 0.03 0.03 37234980 0.03 0.03 37234980
15 RISE 코리아밸류업 495050 14 10685 2 105 0.99 1475 64589 4500000 1475 0.99 2.28 0.03 0.03 15760375 0.03 0.03 15760375
16 형지글로벌 308100 15 4760 3 0 0.00 2856 709215 10073629 2856 0.00 0.40 0.03 0.03 13594560 0.03 0.03 13594560
17 동양철관 008970 16 1464 3 0 0.00 40751 32820048 159323019 40751 0.00 0.12 0.03 0.03 59659464 0.03 0.03 59659464
18 한신기계 011700 17 3415 3 0 0.00 7299 2359493 32446151 7299 0.00 0.31 0.02 0.02 24926085 0.02 0.02 24926085
19 바이오비쥬 489460 18 17530 3 0 0.00 3325 2962544 15044430 3325 0.00 0.11 0.02 0.02 58287250 0.02 0.02 58287250
20 SOL 미국S&P500ESG 399110 19 15660 2 35 0.22 1000 12726 4600000 1000 0.22 7.86 0.02 0.02 15660000 0.02 0.02 15660000
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 15530 3 0 0.00 392 355512 2250000 392 0.00 0.11 0.02 0.02 6087760 0.02 0.02 6087760
22 흥국화재우 000545 21 7500 3 0 0.00 131 30831 768000 131 0.00 0.42 0.02 0.02 982500 0.02 0.02 982500
23 포바이포 389140 22 19110 3 0 0.00 1874 9929200 11112735 1874 0.00 0.02 0.02 0.02 35812140 0.02 0.02 35812140
24 수젠텍 253840 23 8050 3 0 0.00 2709 1848069 16743200 2709 0.00 0.15 0.02 0.02 21807450 0.02 0.02 21807450
25 아이언디바이스 464500 24 3615 3 0 0.00 2145 710319 13963263 2145 0.00 0.30 0.02 0.02 7754175 0.02 0.02 7754175
26 평화산업 090080 25 1340 3 0 0.00 7102 4505675 54902259 7102 0.00 0.16 0.01 0.01 9516680 0.01 0.01 9516680
27 쎄크 081180 26 12880 3 0 0.00 1096 709755 8825535 1096 0.00 0.15 0.01 0.01 14116480 0.01 0.01 14116480
28 KIWOOM 미국양자컴퓨팅 498270 27 10250 3 0 0.00 1846 584868 15200000 1846 0.00 0.32 0.01 0.01 18921500 0.01 0.01 18921500
29 한텍 098070 28 42050 3 0 0.00 1247 1540234 11121141 1247 0.00 0.08 0.01 0.01 52436350 0.01 0.01 52436350
30 KODEX 친환경조선해운액티브 445150 29 21180 3 0 0.00 204 57691 1850000 204 0.00 0.35 0.01 0.01 4320720 0.01 0.01 4320720
31 이스트에이드 239340 30 2370 3 0 0.00 2845 1667946 26979634 2845 0.00 0.17 0.01 0.01 6742650 0.01 0.01 6742650

31
top30/20250529/top30-avtr-20250529-091001.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
신한제16호스팩,496070,1,3395,2,1395,69.75,23032062,0,5620000,23032062,69.75,0.00,409.82,409.82,66129201603,346.59,346.59,66129201603
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17760,5,-720,-3.90,166704,182971,1000000,166704,-3.90,91.11,16.67,16.67,2967064125,16.71,16.71,2967064125
빛과전자,069540,3,1389,2,135,10.77,7256735,21704468,46121066,7256735,10.77,33.43,15.73,15.73,9781270867,15.27,15.27,9781270867
에코플라스틱,038110,4,3305,2,475,16.78,6272608,681385,41169370,6272608,16.78,920.57,15.24,15.24,20232573730,14.87,14.87,20232573730
진영,285800,5,2650,2,445,20.18,2495074,88142,17477270,2495074,20.18,2830.74,14.28,14.28,6564086939,14.17,14.17,6564086939
대보마그네틱,290670,6,18450,2,330,1.82,1095817,4545344,7857660,1095817,1.82,24.11,13.95,13.95,20836183715,14.37,14.37,20836183715
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,7,19330,2,790,4.26,125535,217937,1000000,125535,4.26,57.60,12.55,12.55,2424265985,12.54,12.54,2424265985
자이글,234920,8,5440,2,705,14.89,1649169,2341260,13530910,1649169,14.89,70.44,12.19,12.19,8817980050,11.98,11.98,8817980050
TIGER 지주회사,307520,9,12675,2,375,3.05,124823,570448,1100000,124823,3.05,21.88,11.35,11.35,1580841963,11.34,11.34,1580841963
세림B&G,340440,10,1603,2,321,25.04,2835713,106683,28378364,2835713,25.04,2658.07,9.99,9.99,4369377789,9.61,9.61,4369377789
나우로보틱스,459510,11,31650,2,1250,4.11,1167684,8333430,12547732,1167684,4.11,14.01,9.31,9.31,37420070500,9.42,9.42,37420070500
RISE 200선물인버스,252410,12,5390,5,-45,-0.83,60175,16928,800000,60175,-0.83,355.48,7.52,7.52,324642850,7.53,7.53,324642850
한진칼우,18064K,13,51200,2,700,1.39,37556,653069,536766,37556,1.39,5.75,7.00,7.00,1971060000,7.17,7.17,1971060000
삼륭물산,014970,14,7550,1,1740,29.95,1053081,1246344,15125000,1053081,29.95,84.49,6.96,6.96,7582397155,6.64,6.64,7582397155
온코크로스,382150,15,14020,2,140,1.01,803458,10427820,11896437,803458,1.01,7.70,6.75,6.75,11388440675,6.83,6.83,11388440675
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,19310,2,780,4.21,53953,116360,1000000,53953,4.21,46.37,5.40,5.40,1042487715,5.40,5.40,1042487715
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,17800,5,-695,-3.76,51626,112178,1000000,51626,-3.76,46.02,5.16,5.16,920056330,5.17,5.17,920056330
비큐AI,148780,18,1568,5,-55,-3.39,1617539,46448280,31445725,1617539,-3.39,3.48,5.14,5.14,2576444212,5.23,5.23,2576444212
KODEX 코스닥150선물인버스,251340,19,3887,5,-33,-0.84,3383843,19567052,66400000,3383843,-0.84,17.29,5.10,5.10,13146702762,5.09,5.09,13146702762
엔에이치스팩25호,438580,20,2135,5,-10,-0.47,153144,0,3020000,153144,-0.47,0.00,5.07,5.07,326962440,5.07,5.07,326962440
SOL 머니마켓액티브,484890,21,51560,2,5,0.01,10215,2719,208000,10215,0.01,375.69,4.91,4.91,526685240,4.91,4.91,526685240
RISE 미국휴머노이드로봇,0036R0,22,11675,2,125,1.08,42759,106347,900000,42759,1.08,40.21,4.75,4.75,500225549,4.76,4.76,500225549
셀리드,299660,23,8750,5,-40,-0.46,983134,26261116,21102977,983134,-0.46,3.74,4.66,4.66,8661470045,4.69,4.69,8661470045
모티브링크,463480,24,11110,2,850,8.28,551854,122128,12390358,551854,8.28,451.87,4.45,4.45,6054151330,4.40,4.40,6054151330
상지건설,042940,25,21000,2,1110,5.58,281233,2968147,6828712,281233,5.58,9.48,4.12,4.12,5791983975,4.04,4.04,5791983975
1Q 중단기회사채(A-이상)액티브,0052T0,26,50025,2,10,0.02,12300,20248,300000,12300,0.02,60.75,4.10,4.10,615307500,4.10,4.10,615307500
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,19355,2,815,4.40,40101,428733,1000000,40101,4.40,9.35,4.01,4.01,775782375,4.01,4.01,775782375
KODEX 200선물인버스2X,252670,28,1918,5,-31,-1.59,25505735,246978576,655200000,25505735,-1.59,10.33,3.89,3.89,48807718586,3.88,3.88,48807718586
평화홀딩스,010770,29,6950,5,-740,-9.62,544597,3229774,14625466,544597,-9.62,16.86,3.72,3.72,3853246040,3.79,3.79,3853246040
라닉스,317120,30,2880,2,90,3.23,354733,2173473,9660000,354733,3.23,16.32,3.67,3.67,1024511894,3.68,3.68,1024511894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3395 2 1395 69.75 23032062 0 5620000 23032062 69.75 0.00 409.82 409.82 66129201603 346.59 346.59 66129201603
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17760 5 -720 -3.90 166704 182971 1000000 166704 -3.90 91.11 16.67 16.67 2967064125 16.71 16.71 2967064125
4 빛과전자 069540 3 1389 2 135 10.77 7256735 21704468 46121066 7256735 10.77 33.43 15.73 15.73 9781270867 15.27 15.27 9781270867
5 에코플라스틱 038110 4 3305 2 475 16.78 6272608 681385 41169370 6272608 16.78 920.57 15.24 15.24 20232573730 14.87 14.87 20232573730
6 진영 285800 5 2650 2 445 20.18 2495074 88142 17477270 2495074 20.18 2830.74 14.28 14.28 6564086939 14.17 14.17 6564086939
7 대보마그네틱 290670 6 18450 2 330 1.82 1095817 4545344 7857660 1095817 1.82 24.11 13.95 13.95 20836183715 14.37 14.37 20836183715
8 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 7 19330 2 790 4.26 125535 217937 1000000 125535 4.26 57.60 12.55 12.55 2424265985 12.54 12.54 2424265985
9 자이글 234920 8 5440 2 705 14.89 1649169 2341260 13530910 1649169 14.89 70.44 12.19 12.19 8817980050 11.98 11.98 8817980050
10 TIGER 지주회사 307520 9 12675 2 375 3.05 124823 570448 1100000 124823 3.05 21.88 11.35 11.35 1580841963 11.34 11.34 1580841963
11 세림B&G 340440 10 1603 2 321 25.04 2835713 106683 28378364 2835713 25.04 2658.07 9.99 9.99 4369377789 9.61 9.61 4369377789
12 나우로보틱스 459510 11 31650 2 1250 4.11 1167684 8333430 12547732 1167684 4.11 14.01 9.31 9.31 37420070500 9.42 9.42 37420070500
13 RISE 200선물인버스 252410 12 5390 5 -45 -0.83 60175 16928 800000 60175 -0.83 355.48 7.52 7.52 324642850 7.53 7.53 324642850
14 한진칼우 18064K 13 51200 2 700 1.39 37556 653069 536766 37556 1.39 5.75 7.00 7.00 1971060000 7.17 7.17 1971060000
15 삼륭물산 014970 14 7550 1 1740 29.95 1053081 1246344 15125000 1053081 29.95 84.49 6.96 6.96 7582397155 6.64 6.64 7582397155
16 온코크로스 382150 15 14020 2 140 1.01 803458 10427820 11896437 803458 1.01 7.70 6.75 6.75 11388440675 6.83 6.83 11388440675
17 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 16 19310 2 780 4.21 53953 116360 1000000 53953 4.21 46.37 5.40 5.40 1042487715 5.40 5.40 1042487715
18 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 17 17800 5 -695 -3.76 51626 112178 1000000 51626 -3.76 46.02 5.16 5.16 920056330 5.17 5.17 920056330
19 비큐AI 148780 18 1568 5 -55 -3.39 1617539 46448280 31445725 1617539 -3.39 3.48 5.14 5.14 2576444212 5.23 5.23 2576444212
20 KODEX 코스닥150선물인버스 251340 19 3887 5 -33 -0.84 3383843 19567052 66400000 3383843 -0.84 17.29 5.10 5.10 13146702762 5.09 5.09 13146702762
21 엔에이치스팩25호 438580 20 2135 5 -10 -0.47 153144 0 3020000 153144 -0.47 0.00 5.07 5.07 326962440 5.07 5.07 326962440
22 SOL 머니마켓액티브 484890 21 51560 2 5 0.01 10215 2719 208000 10215 0.01 375.69 4.91 4.91 526685240 4.91 4.91 526685240
23 RISE 미국휴머노이드로봇 0036R0 22 11675 2 125 1.08 42759 106347 900000 42759 1.08 40.21 4.75 4.75 500225549 4.76 4.76 500225549
24 셀리드 299660 23 8750 5 -40 -0.46 983134 26261116 21102977 983134 -0.46 3.74 4.66 4.66 8661470045 4.69 4.69 8661470045
25 모티브링크 463480 24 11110 2 850 8.28 551854 122128 12390358 551854 8.28 451.87 4.45 4.45 6054151330 4.40 4.40 6054151330
26 상지건설 042940 25 21000 2 1110 5.58 281233 2968147 6828712 281233 5.58 9.48 4.12 4.12 5791983975 4.04 4.04 5791983975
27 1Q 중단기회사채(A-이상)액티브 0052T0 26 50025 2 10 0.02 12300 20248 300000 12300 0.02 60.75 4.10 4.10 615307500 4.10 4.10 615307500
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 19355 2 815 4.40 40101 428733 1000000 40101 4.40 9.35 4.01 4.01 775782375 4.01 4.01 775782375
29 KODEX 200선물인버스2X 252670 28 1918 5 -31 -1.59 25505735 246978576 655200000 25505735 -1.59 10.33 3.89 3.89 48807718586 3.88 3.88 48807718586
30 평화홀딩스 010770 29 6950 5 -740 -9.62 544597 3229774 14625466 544597 -9.62 16.86 3.72 3.72 3853246040 3.79 3.79 3853246040
31 라닉스 317120 30 2880 2 90 3.23 354733 2173473 9660000 354733 3.23 16.32 3.67 3.67 1024511894 3.68 3.68 1024511894

31
top30/20250529/top30-avtr-20250529-092001.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
신한제16호스팩,496070,1,3285,2,1285,64.25,35185565,0,5620000,35185565,64.25,0.00,626.08,626.08,107172733113,580.51,580.51,107172733113
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17765,5,-715,-3.87,295258,182971,1000000,295258,-3.87,161.37,29.53,29.53,5252757435,29.57,29.57,5252757435
에코플라스틱,038110,3,3275,2,445,15.72,9431202,681385,41169370,9431202,15.72,1384.12,22.91,22.91,30654281783,22.74,22.74,30654281783
빛과전자,069540,4,1406,2,152,12.12,9644372,21704468,46121066,9644372,12.12,44.43,20.91,20.91,13133120078,20.25,20.25,13133120078
TIGER 지주회사,307520,5,12755,2,455,3.70,195519,570448,1100000,195519,3.70,34.27,17.77,17.77,2479931603,17.68,17.68,2479931603
진영,285800,6,2640,2,435,19.73,3020987,88142,17477270,3020987,19.73,3427.41,17.29,17.29,7949496173,17.23,17.23,7949496173
자이글,234920,7,5340,2,605,12.78,2280766,2341260,13530910,2280766,12.78,97.42,16.86,16.86,12239854650,16.94,16.94,12239854650
대보마그네틱,290670,8,18510,2,390,2.15,1278842,4545344,7857660,1278842,2.15,28.14,16.28,16.28,24240229860,16.67,16.67,24240229860
세림B&G,340440,9,1572,2,290,22.62,4378263,106683,28378364,4378263,22.62,4103.99,15.43,15.43,6832438150,15.32,15.32,6832438150
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,19365,2,825,4.45,146620,217937,1000000,146620,4.45,67.28,14.66,14.66,2832278375,14.63,14.63,2832278375
상지건설,042940,11,21950,2,2060,10.36,810847,2968147,6828712,810847,10.36,27.32,11.87,11.87,17359311875,11.58,11.58,17359311875
나우로보틱스,459510,12,31300,2,900,2.96,1459809,8333430,12547732,1459809,2.96,17.52,11.63,11.63,46691519875,11.89,11.89,46691519875
삼륭물산,014970,13,7550,1,1740,29.95,1619401,1246344,15125000,1619401,29.95,129.93,10.71,10.71,11858113155,10.38,10.38,11858113155
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,17795,5,-700,-3.78,101700,112178,1000000,101700,-3.78,90.66,10.17,10.17,1811112870,10.18,10.18,1811112870
온코크로스,382150,15,13960,2,80,0.58,1136538,10427820,11896437,1136538,0.58,10.90,9.55,9.55,16038858165,9.66,9.66,16038858165
한진칼우,18064K,16,52000,2,1500,2.97,50661,653069,536766,50661,2.97,7.76,9.44,9.44,2651270750,9.50,9.50,2651270750
에어레인,163280,17,21700,2,1450,7.16,749565,336283,8174789,749565,7.16,222.90,9.17,9.17,16076133750,9.06,9.06,16076133750
모티브링크,463480,18,11230,2,970,9.45,970981,122128,12390358,970981,9.45,795.05,7.84,7.84,10805685605,7.77,7.77,10805685605
비큐AI,148780,19,1598,5,-25,-1.54,2396697,46448280,31445725,2396697,-1.54,5.16,7.62,7.62,3800156962,7.56,7.56,3800156962
RISE 200선물인버스,252410,20,5385,5,-50,-0.92,60215,16928,800000,60215,-0.92,355.71,7.53,7.53,324858370,7.54,7.54,324858370
셀리드,299660,21,8870,2,80,0.91,1485475,26261116,21102977,1485475,0.91,5.66,7.04,7.04,13155839895,7.03,7.03,13155839895
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,19385,2,845,4.56,68375,428733,1000000,68375,4.56,15.95,6.84,6.84,1323183280,6.83,6.83,1323183280
평화홀딩스,010770,23,7450,5,-240,-3.12,929471,3229774,14625466,929471,-3.12,28.78,6.36,6.36,6605627995,6.06,6.06,6605627995
RISE 미국휴머노이드로봇,0036R0,24,11680,2,130,1.13,56131,106347,900000,56131,1.13,52.78,6.24,6.24,656410053,6.24,6.24,656410053
KODEX 200선물인버스2X,252670,25,1914,5,-35,-1.80,40743783,246978576,655200000,40743783,-1.80,16.50,6.22,6.22,77958613298,6.22,6.22,77958613298
KODEX 코스닥150선물인버스,251340,26,3895,5,-25,-0.64,4059559,19567052,66400000,4059559,-0.64,20.75,6.11,6.11,15774346530,6.10,6.10,15774346530
형지I&C,011080,27,1827,2,47,2.64,1834407,5729985,31541686,1834407,2.64,32.01,5.82,5.82,3340838033,5.80,5.80,3340838033
SOL 미국원자력SMR,0051G0,28,11795,2,175,1.51,159456,1952129,2750000,159456,1.51,8.17,5.80,5.80,1878583552,5.79,5.79,1878583552
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,19365,2,835,4.51,53966,116360,1000000,53966,4.51,46.38,5.40,5.40,1042739130,5.38,5.38,1042739130
오리엔트정공,065500,30,7380,2,400,5.73,1694977,2587787,31742912,1694977,5.73,65.50,5.34,5.34,12414437555,5.30,5.30,12414437555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3285 2 1285 64.25 35185565 0 5620000 35185565 64.25 0.00 626.08 626.08 107172733113 580.51 580.51 107172733113
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17765 5 -715 -3.87 295258 182971 1000000 295258 -3.87 161.37 29.53 29.53 5252757435 29.57 29.57 5252757435
4 에코플라스틱 038110 3 3275 2 445 15.72 9431202 681385 41169370 9431202 15.72 1384.12 22.91 22.91 30654281783 22.74 22.74 30654281783
5 빛과전자 069540 4 1406 2 152 12.12 9644372 21704468 46121066 9644372 12.12 44.43 20.91 20.91 13133120078 20.25 20.25 13133120078
6 TIGER 지주회사 307520 5 12755 2 455 3.70 195519 570448 1100000 195519 3.70 34.27 17.77 17.77 2479931603 17.68 17.68 2479931603
7 진영 285800 6 2640 2 435 19.73 3020987 88142 17477270 3020987 19.73 3427.41 17.29 17.29 7949496173 17.23 17.23 7949496173
8 자이글 234920 7 5340 2 605 12.78 2280766 2341260 13530910 2280766 12.78 97.42 16.86 16.86 12239854650 16.94 16.94 12239854650
9 대보마그네틱 290670 8 18510 2 390 2.15 1278842 4545344 7857660 1278842 2.15 28.14 16.28 16.28 24240229860 16.67 16.67 24240229860
10 세림B&G 340440 9 1572 2 290 22.62 4378263 106683 28378364 4378263 22.62 4103.99 15.43 15.43 6832438150 15.32 15.32 6832438150
11 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 10 19365 2 825 4.45 146620 217937 1000000 146620 4.45 67.28 14.66 14.66 2832278375 14.63 14.63 2832278375
12 상지건설 042940 11 21950 2 2060 10.36 810847 2968147 6828712 810847 10.36 27.32 11.87 11.87 17359311875 11.58 11.58 17359311875
13 나우로보틱스 459510 12 31300 2 900 2.96 1459809 8333430 12547732 1459809 2.96 17.52 11.63 11.63 46691519875 11.89 11.89 46691519875
14 삼륭물산 014970 13 7550 1 1740 29.95 1619401 1246344 15125000 1619401 29.95 129.93 10.71 10.71 11858113155 10.38 10.38 11858113155
15 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 14 17795 5 -700 -3.78 101700 112178 1000000 101700 -3.78 90.66 10.17 10.17 1811112870 10.18 10.18 1811112870
16 온코크로스 382150 15 13960 2 80 0.58 1136538 10427820 11896437 1136538 0.58 10.90 9.55 9.55 16038858165 9.66 9.66 16038858165
17 한진칼우 18064K 16 52000 2 1500 2.97 50661 653069 536766 50661 2.97 7.76 9.44 9.44 2651270750 9.50 9.50 2651270750
18 에어레인 163280 17 21700 2 1450 7.16 749565 336283 8174789 749565 7.16 222.90 9.17 9.17 16076133750 9.06 9.06 16076133750
19 모티브링크 463480 18 11230 2 970 9.45 970981 122128 12390358 970981 9.45 795.05 7.84 7.84 10805685605 7.77 7.77 10805685605
20 비큐AI 148780 19 1598 5 -25 -1.54 2396697 46448280 31445725 2396697 -1.54 5.16 7.62 7.62 3800156962 7.56 7.56 3800156962
21 RISE 200선물인버스 252410 20 5385 5 -50 -0.92 60215 16928 800000 60215 -0.92 355.71 7.53 7.53 324858370 7.54 7.54 324858370
22 셀리드 299660 21 8870 2 80 0.91 1485475 26261116 21102977 1485475 0.91 5.66 7.04 7.04 13155839895 7.03 7.03 13155839895
23 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 22 19385 2 845 4.56 68375 428733 1000000 68375 4.56 15.95 6.84 6.84 1323183280 6.83 6.83 1323183280
24 평화홀딩스 010770 23 7450 5 -240 -3.12 929471 3229774 14625466 929471 -3.12 28.78 6.36 6.36 6605627995 6.06 6.06 6605627995
25 RISE 미국휴머노이드로봇 0036R0 24 11680 2 130 1.13 56131 106347 900000 56131 1.13 52.78 6.24 6.24 656410053 6.24 6.24 656410053
26 KODEX 200선물인버스2X 252670 25 1914 5 -35 -1.80 40743783 246978576 655200000 40743783 -1.80 16.50 6.22 6.22 77958613298 6.22 6.22 77958613298
27 KODEX 코스닥150선물인버스 251340 26 3895 5 -25 -0.64 4059559 19567052 66400000 4059559 -0.64 20.75 6.11 6.11 15774346530 6.10 6.10 15774346530
28 형지I&C 011080 27 1827 2 47 2.64 1834407 5729985 31541686 1834407 2.64 32.01 5.82 5.82 3340838033 5.80 5.80 3340838033
29 SOL 미국원자력SMR 0051G0 28 11795 2 175 1.51 159456 1952129 2750000 159456 1.51 8.17 5.80 5.80 1878583552 5.79 5.79 1878583552
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 19365 2 835 4.51 53966 116360 1000000 53966 4.51 46.38 5.40 5.40 1042739130 5.38 5.38 1042739130
31 오리엔트정공 065500 30 7380 2 400 5.73 1694977 2587787 31742912 1694977 5.73 65.50 5.34 5.34 12414437555 5.30 5.30 12414437555

31
top30/20250529/top30-avtr-20250529-093001.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
신한제16호스팩,496070,1,3105,2,1105,55.25,39441583,0,5620000,39441583,55.25,0.00,701.81,701.81,120719243683,691.80,691.80,120719243683
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,17735,5,-745,-4.03,352677,182971,1000000,352677,-4.03,192.75,35.27,35.27,6271580475,35.36,35.36,6271580475
에코플라스틱,038110,3,3215,2,385,13.60,10943810,681385,41169370,10943810,13.60,1606.11,26.58,26.58,35567965699,26.87,26.87,35567965699
상지건설,042940,4,24100,2,4210,21.17,1793443,2968147,6828712,1793443,21.17,60.42,26.26,26.26,40357263800,24.52,24.52,40357263800
TIGER 지주회사,307520,5,12830,2,530,4.31,284034,570448,1100000,284034,4.31,49.79,25.82,25.82,3611262890,25.59,25.59,3611262890
빛과전자,069540,6,1346,2,92,7.34,11097406,21704468,46121066,11097406,7.34,51.13,24.06,24.06,15110819794,24.34,24.34,15110819794
자이글,234920,7,5210,2,475,10.03,2685130,2341260,13530910,2685130,10.03,114.69,19.84,19.84,14391900440,20.42,20.42,14391900440
삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19360,2,820,4.42,197152,217937,1000000,197152,4.42,90.46,19.72,19.72,3810789715,19.68,19.68,3810789715
진영,285800,9,2570,2,365,16.55,3339298,88142,17477270,3339298,16.55,3788.54,19.11,19.11,8778085431,19.54,19.54,8778085431
대보마그네틱,290670,10,18390,2,270,1.49,1402097,4545344,7857660,1402097,1.49,30.85,17.84,17.84,26537856430,18.36,18.36,26537856430
세림B&G,340440,11,1560,2,278,21.68,4986407,106683,28378364,4986407,21.68,4674.04,17.57,17.57,7787354434,17.59,17.59,7787354434
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,17750,5,-745,-4.03,152180,112178,1000000,152180,-4.03,135.66,15.22,15.22,2707651875,15.25,15.25,2707651875
나우로보틱스,459510,13,30700,2,300,0.99,1699162,8333430,12547732,1699162,0.99,20.39,13.54,13.54,54079136700,14.04,14.04,54079136700
비큐AI,148780,14,1610,5,-13,-0.80,3847763,46448280,31445725,3847763,-0.80,8.28,12.24,12.24,6150140604,12.15,12.15,6150140604
형지I&C,011080,15,1976,2,196,11.01,3804098,5729985,31541686,3804098,11.01,66.39,12.06,12.06,7111616821,11.41,11.41,7111616821
에어레인,163280,16,21000,2,750,3.70,945603,336283,8174789,945603,3.70,281.19,11.57,11.57,20251190850,11.80,11.80,20251190850
PLUS 차이나AI테크TOP10,0047N0,17,9795,2,15,0.15,90541,306282,800000,90541,0.15,29.56,11.32,11.32,887992205,11.33,11.33,887992205
삼륭물산,014970,18,7550,1,1740,29.95,1708926,1246344,15125000,1708926,29.95,137.12,11.30,11.30,12534026905,10.98,10.98,12534026905
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,19385,2,845,4.56,111499,428733,1000000,111499,4.56,26.01,11.15,11.15,2158894435,11.14,11.14,2158894435
한진칼우,18064K,20,52500,2,2000,3.96,58661,653069,536766,58661,3.96,8.98,10.93,10.93,3070025250,10.89,10.89,3070025250
온코크로스,382150,21,13740,5,-140,-1.01,1292418,10427820,11896437,1292418,-1.01,12.39,10.86,10.86,18196905960,11.13,11.13,18196905960
이스트에이드,239340,22,2730,2,360,15.19,2895260,1667946,26979634,2895260,15.19,173.58,10.73,10.73,7558020045,10.26,10.26,7558020045
포바이포,389140,23,19870,2,760,3.98,1088378,9929200,11112735,1088378,3.98,10.96,9.79,9.79,21179453665,9.59,9.59,21179453665
RISE 테슬라고정테크100,0047P0,24,11105,2,115,1.05,111693,1227570,1150000,111693,1.05,9.10,9.71,9.71,1240089715,9.71,9.71,1240089715
KB 인버스 2X 금 선물 ETN(H),Q580023,25,7230,2,165,2.34,44363,24611,500000,44363,2.34,180.26,8.87,8.87,321489400,8.89,8.89,321489400
모티브링크,463480,26,11050,2,790,7.70,1091787,122128,12390358,1091787,7.70,893.97,8.81,8.81,12149394035,8.87,8.87,12149394035
평화홀딩스,010770,27,7310,5,-380,-4.94,1274025,3229774,14625466,1274025,-4.94,39.45,8.71,8.71,9101822690,8.51,8.51,9101822690
셀리드,299660,28,8880,2,90,1.02,1836963,26261116,21102977,1836963,1.02,6.99,8.70,8.70,16283815900,8.69,8.69,16283815900
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9860,2,80,0.82,127083,179181,1500000,127083,0.82,70.92,8.47,8.47,1253277215,8.47,8.47,1253277215
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10335,2,70,0.68,66174,102368,800000,66174,0.68,64.64,8.27,8.27,686300980,8.30,8.30,686300980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 신한제16호스팩 496070 1 3105 2 1105 55.25 39441583 0 5620000 39441583 55.25 0.00 701.81 701.81 120719243683 691.80 691.80 120719243683
3 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 2 17735 5 -745 -4.03 352677 182971 1000000 352677 -4.03 192.75 35.27 35.27 6271580475 35.36 35.36 6271580475
4 에코플라스틱 038110 3 3215 2 385 13.60 10943810 681385 41169370 10943810 13.60 1606.11 26.58 26.58 35567965699 26.87 26.87 35567965699
5 상지건설 042940 4 24100 2 4210 21.17 1793443 2968147 6828712 1793443 21.17 60.42 26.26 26.26 40357263800 24.52 24.52 40357263800
6 TIGER 지주회사 307520 5 12830 2 530 4.31 284034 570448 1100000 284034 4.31 49.79 25.82 25.82 3611262890 25.59 25.59 3611262890
7 빛과전자 069540 6 1346 2 92 7.34 11097406 21704468 46121066 11097406 7.34 51.13 24.06 24.06 15110819794 24.34 24.34 15110819794
8 자이글 234920 7 5210 2 475 10.03 2685130 2341260 13530910 2685130 10.03 114.69 19.84 19.84 14391900440 20.42 20.42 14391900440
9 삼성 블룸버그 레버리지 WTI원유선물 ETN B Q530133 8 19360 2 820 4.42 197152 217937 1000000 197152 4.42 90.46 19.72 19.72 3810789715 19.68 19.68 3810789715
10 진영 285800 9 2570 2 365 16.55 3339298 88142 17477270 3339298 16.55 3788.54 19.11 19.11 8778085431 19.54 19.54 8778085431
11 대보마그네틱 290670 10 18390 2 270 1.49 1402097 4545344 7857660 1402097 1.49 30.85 17.84 17.84 26537856430 18.36 18.36 26537856430
12 세림B&G 340440 11 1560 2 278 21.68 4986407 106683 28378364 4986407 21.68 4674.04 17.57 17.57 7787354434 17.59 17.59 7787354434
13 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 12 17750 5 -745 -4.03 152180 112178 1000000 152180 -4.03 135.66 15.22 15.22 2707651875 15.25 15.25 2707651875
14 나우로보틱스 459510 13 30700 2 300 0.99 1699162 8333430 12547732 1699162 0.99 20.39 13.54 13.54 54079136700 14.04 14.04 54079136700
15 비큐AI 148780 14 1610 5 -13 -0.80 3847763 46448280 31445725 3847763 -0.80 8.28 12.24 12.24 6150140604 12.15 12.15 6150140604
16 형지I&C 011080 15 1976 2 196 11.01 3804098 5729985 31541686 3804098 11.01 66.39 12.06 12.06 7111616821 11.41 11.41 7111616821
17 에어레인 163280 16 21000 2 750 3.70 945603 336283 8174789 945603 3.70 281.19 11.57 11.57 20251190850 11.80 11.80 20251190850
18 PLUS 차이나AI테크TOP10 0047N0 17 9795 2 15 0.15 90541 306282 800000 90541 0.15 29.56 11.32 11.32 887992205 11.33 11.33 887992205
19 삼륭물산 014970 18 7550 1 1740 29.95 1708926 1246344 15125000 1708926 29.95 137.12 11.30 11.30 12534026905 10.98 10.98 12534026905
20 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 19 19385 2 845 4.56 111499 428733 1000000 111499 4.56 26.01 11.15 11.15 2158894435 11.14 11.14 2158894435
21 한진칼우 18064K 20 52500 2 2000 3.96 58661 653069 536766 58661 3.96 8.98 10.93 10.93 3070025250 10.89 10.89 3070025250
22 온코크로스 382150 21 13740 5 -140 -1.01 1292418 10427820 11896437 1292418 -1.01 12.39 10.86 10.86 18196905960 11.13 11.13 18196905960
23 이스트에이드 239340 22 2730 2 360 15.19 2895260 1667946 26979634 2895260 15.19 173.58 10.73 10.73 7558020045 10.26 10.26 7558020045
24 포바이포 389140 23 19870 2 760 3.98 1088378 9929200 11112735 1088378 3.98 10.96 9.79 9.79 21179453665 9.59 9.59 21179453665
25 RISE 테슬라고정테크100 0047P0 24 11105 2 115 1.05 111693 1227570 1150000 111693 1.05 9.10 9.71 9.71 1240089715 9.71 9.71 1240089715
26 KB 인버스 2X 금 선물 ETN(H) Q580023 25 7230 2 165 2.34 44363 24611 500000 44363 2.34 180.26 8.87 8.87 321489400 8.89 8.89 321489400
27 모티브링크 463480 26 11050 2 790 7.70 1091787 122128 12390358 1091787 7.70 893.97 8.81 8.81 12149394035 8.87 8.87 12149394035
28 평화홀딩스 010770 27 7310 5 -380 -4.94 1274025 3229774 14625466 1274025 -4.94 39.45 8.71 8.71 9101822690 8.51 8.51 9101822690
29 셀리드 299660 28 8880 2 90 1.02 1836963 26261116 21102977 1836963 1.02 6.99 8.70 8.70 16283815900 8.69 8.69 16283815900
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9860 2 80 0.82 127083 179181 1500000 127083 0.82 70.92 8.47 8.47 1253277215 8.47 8.47 1253277215
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10335 2 70 0.68 66174 102368 800000 66174 0.68 64.64 8.27 8.27 686300980 8.30 8.30 686300980

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