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

Update 2025-05-26 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-26 18:01:32 +09:00
parent fa98fc3c7d
commit 74572458bd
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250526/top30-atvtr-20250526-090001.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
위더스제약,330350,1,9270,5,-240,-2.52,73140,17763860,13202139,73140,-2.52,0.41,0.55,0.55,678059960,0.55,0.55,678059960
청호ICT,012600,2,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822
미트박스,475460,3,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300
HANARO 코스닥150선물레버리지,306530,4,6725,2,75,1.13,620,1849,300000,620,1.13,33.53,0.21,0.21,4169500,0.21,0.21,4169500
에스케이증권제9호스팩,455910,5,2065,3,0,0.00,7736,5123,5020000,7736,0.00,151.01,0.15,0.15,15974840,0.15,0.15,15974840
한텍,098070,6,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000
코스텍시스,355150,7,8770,2,300,3.54,10593,2431393,7797350,10593,3.54,0.44,0.14,0.14,92863740,0.14,0.14,92863740
KB 인버스 2X 나스닥 100 ETN,Q580014,8,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360
신풍제약우,019175,9,16110,2,610,3.94,2688,100625,2200000,2688,3.94,2.67,0.12,0.12,43300630,0.12,0.12,43300630
KODEX 차이나휴머노이드로봇,0048K0,10,9000,5,-60,-0.66,2409,800310,4750000,2409,-0.66,0.30,0.05,0.05,21681000,0.05,0.05,21681000
HANARO 전력설비투자,491820,11,14645,2,165,1.14,535,47276,1100000,535,1.14,1.13,0.05,0.05,7871665,0.05,0.05,7871665
형지글로벌,308100,12,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360
TIGER 200 헬스케어,227540,13,18005,2,60,0.33,715,14649,1560000,715,0.33,4.88,0.05,0.05,12894575,0.05,0.05,12894575
태웅,044490,14,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250
웅진,016880,15,2030,2,10,0.50,31281,10602191,79927080,31281,0.50,0.30,0.04,0.04,63346380,0.04,0.04,63346380
램테크놀러지,171010,16,3820,2,15,0.39,5185,32399,14298752,5185,0.39,16.00,0.04,0.04,19806700,0.04,0.04,19806700
메디콕스,054180,17,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528
유진로봇,056080,18,10650,5,-160,-1.48,11867,2136325,37512152,11867,-1.48,0.56,0.03,0.03,126927790,0.03,0.03,126927790
KODEX 200선물인버스2X,252670,19,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680
KODEX 인버스,114800,20,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690
포바이포,389140,21,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500
RISE 글로벌농업경제,437370,22,9060,2,45,0.50,115,388,600000,115,0.50,29.64,0.02,0.02,1041900,0.02,0.02,1041900
KODEX 미국배당커버드콜액티브,441640,23,11135,5,-10,-0.09,6543,402454,35050000,6543,-0.09,1.63,0.02,0.02,72823620,0.02,0.02,72823620
평화산업,090080,24,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440
대동기어,008830,25,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410
한진칼우,18064K,26,37600,3,0,0.00,87,180541,536766,87,0.00,0.05,0.02,0.02,3271200,0.02,0.02,3271200
대영포장,014160,27,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128
일신석재,007110,28,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250
엠에스오토텍,123040,29,2105,5,-10,-0.47,9060,147916,62628299,9060,-0.47,6.13,0.01,0.01,18893245,0.01,0.01,18893245
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,6820,5,-90,-1.30,2142,973125,15000000,2142,-1.30,0.22,0.01,0.01,14608440,0.01,0.01,14608440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9270 5 -240 -2.52 73140 17763860 13202139 73140 -2.52 0.41 0.55 0.55 678059960 0.55 0.55 678059960
3 청호ICT 012600 2 99 3 0 0.00 248978 8104979 46634517 248978 0.00 3.07 0.53 0.53 24648822 0.53 0.53 24648822
4 미트박스 475460 3 12100 3 0 0.00 14573 380404 5587025 14573 0.00 3.83 0.26 0.26 176333300 0.26 0.26 176333300
5 HANARO 코스닥150선물레버리지 306530 4 6725 2 75 1.13 620 1849 300000 620 1.13 33.53 0.21 0.21 4169500 0.21 0.21 4169500
6 에스케이증권제9호스팩 455910 5 2065 3 0 0.00 7736 5123 5020000 7736 0.00 151.01 0.15 0.15 15974840 0.15 0.15 15974840
7 한텍 098070 6 36150 3 0 0.00 16860 5616797 11121141 16860 0.00 0.30 0.15 0.15 609489000 0.15 0.15 609489000
8 코스텍시스 355150 7 8770 2 300 3.54 10593 2431393 7797350 10593 3.54 0.44 0.14 0.14 92863740 0.14 0.14 92863740
9 KB 인버스 2X 나스닥 100 ETN Q580014 8 2760 5 -35 -1.25 5361 300406 4000000 5361 -1.25 1.78 0.13 0.13 14821360 0.13 0.13 14821360
10 신풍제약우 019175 9 16110 2 610 3.94 2688 100625 2200000 2688 3.94 2.67 0.12 0.12 43300630 0.12 0.12 43300630
11 KODEX 차이나휴머노이드로봇 0048K0 10 9000 5 -60 -0.66 2409 800310 4750000 2409 -0.66 0.30 0.05 0.05 21681000 0.05 0.05 21681000
12 HANARO 전력설비투자 491820 11 14645 2 165 1.14 535 47276 1100000 535 1.14 1.13 0.05 0.05 7871665 0.05 0.05 7871665
13 형지글로벌 308100 12 5040 3 0 0.00 4684 7561616 10073629 4684 0.00 0.06 0.05 0.05 23607360 0.05 0.05 23607360
14 TIGER 200 헬스케어 227540 13 18005 2 60 0.33 715 14649 1560000 715 0.33 4.88 0.05 0.05 12894575 0.05 0.05 12894575
15 태웅 044490 14 17750 3 0 0.00 8959 9035561 20007381 8959 0.00 0.10 0.04 0.04 159022250 0.04 0.04 159022250
16 웅진 016880 15 2030 2 10 0.50 31281 10602191 79927080 31281 0.50 0.30 0.04 0.04 63346380 0.04 0.04 63346380
17 램테크놀러지 171010 16 3820 2 15 0.39 5185 32399 14298752 5185 0.39 16.00 0.04 0.04 19806700 0.04 0.04 19806700
18 메디콕스 054180 17 216 3 0 0.00 27808 74802832 82878283 27808 0.00 0.04 0.03 0.03 6006528 0.03 0.03 6006528
19 유진로봇 056080 18 10650 5 -160 -1.48 11867 2136325 37512152 11867 -1.48 0.56 0.03 0.03 126927790 0.03 0.03 126927790
20 KODEX 200선물인버스2X 252670 19 2080 3 0 0.00 192271 89273080 662600000 192271 0.00 0.22 0.03 0.03 399923680 0.03 0.03 399923680
21 KODEX 인버스 114800 20 4370 3 0 0.00 30937 10770719 140900000 30937 0.00 0.29 0.02 0.02 135194690 0.02 0.02 135194690
22 포바이포 389140 21 18100 3 0 0.00 2215 1286869 11112735 2215 0.00 0.17 0.02 0.02 40091500 0.02 0.02 40091500
23 RISE 글로벌농업경제 437370 22 9060 2 45 0.50 115 388 600000 115 0.50 29.64 0.02 0.02 1041900 0.02 0.02 1041900
24 KODEX 미국배당커버드콜액티브 441640 23 11135 5 -10 -0.09 6543 402454 35050000 6543 -0.09 1.63 0.02 0.02 72823620 0.02 0.02 72823620
25 평화산업 090080 24 1680 3 0 0.00 9533 27460000 54902259 9533 0.00 0.03 0.02 0.02 16015440 0.02 0.02 16015440
26 대동기어 008830 25 19190 3 0 0.00 1539 184425 8987520 1539 0.00 0.83 0.02 0.02 29533410 0.02 0.02 29533410
27 한진칼우 18064K 26 37600 3 0 0.00 87 180541 536766 87 0.00 0.05 0.02 0.02 3271200 0.02 0.02 3271200
28 대영포장 014160 27 1416 3 0 0.00 16558 15882021 108394549 16558 0.00 0.10 0.02 0.02 23446128 0.02 0.02 23446128
29 일신석재 007110 28 2195 3 0 0.00 11350 1459926 77456610 11350 0.00 0.78 0.01 0.01 24913250 0.01 0.01 24913250
30 엠에스오토텍 123040 29 2105 5 -10 -0.47 9060 147916 62628299 9060 -0.47 6.13 0.01 0.01 18893245 0.01 0.01 18893245
31 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 30 6820 5 -90 -1.30 2142 973125 15000000 2142 -1.30 0.22 0.01 0.01 14608440 0.01 0.01 14608440

31
top30/20250526/top30-atvtr-20250526-091001.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
에너토크,019990,1,9400,2,1440,18.09,3117781,3734899,9756088,3117781,18.09,83.48,31.96,31.96,30920773150,33.72,33.72,30920773150
케이씨티,089150,2,3620,2,205,6.00,4622318,25062944,17150000,4622318,6.00,18.44,26.95,26.95,17581460343,28.32,28.32,17581460343
SOL 미국원자력SMR,0051G0,3,11715,2,705,6.40,275617,1206072,1200000,275617,6.40,22.85,22.97,22.97,3201562937,22.77,22.77,3201562937
그린생명과학,114450,4,3720,1,855,29.84,3339943,15146129,20000000,3339943,29.84,22.05,16.70,16.70,11501525369,15.46,15.46,11501525369
우리기술,032820,5,2460,2,100,4.24,17957233,151003552,164677432,17957233,4.24,11.89,10.90,10.90,45078853250,11.13,11.13,45078853250
한신기계,011700,6,3745,2,245,7.00,3312304,16191364,32446151,3312304,7.00,20.46,10.21,10.21,13002698832,10.70,10.70,13002698832
메디콕스,054180,7,243,2,27,12.50,8140497,74802832,82878283,8140497,12.50,10.88,9.82,9.82,1979564435,9.83,9.83,1979564435
평화홀딩스,010770,8,11200,2,850,8.21,1440647,9776957,14625466,1440647,8.21,14.74,9.85,9.85,15874806165,9.69,9.69,15874806165
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,9,9975,5,-5,-0.05,160117,212437,2050000,160117,-0.05,75.37,7.81,7.81,1596026945,7.81,7.81,1596026945
KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,5121526,19996144,67400000,5121526,-1.49,25.61,7.60,7.60,20319154438,7.62,7.62,20319154438
미트박스,475460,11,12780,2,680,5.62,416412,380404,5587025,416412,5.62,109.47,7.45,7.45,5363282125,7.51,7.51,5363282125
SOL 미국양자컴퓨팅TOP10,0023A0,12,15665,2,350,2.29,129566,591634,1850000,129566,2.29,21.90,7.00,7.00,2016461289,6.96,6.96,2016461289
오늘이엔엠,192410,13,1464,2,164,12.62,984123,5354144,14235530,984123,12.62,18.38,6.91,6.91,1433326635,6.88,6.88,1433326635
PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,50417,383495,800000,50417,-0.74,13.15,6.30,6.30,508291340,6.30,6.30,508291340
한텍,098070,15,35950,5,-200,-0.55,661690,5616797,11121141,661690,-0.55,11.78,5.95,5.95,24914854100,6.23,6.23,24914854100
지투파워,388050,16,9840,2,300,3.14,1100404,4266540,18709437,1100404,3.14,25.79,5.88,5.88,11092343665,6.03,6.03,11092343665
그리티,204020,17,3075,2,495,19.19,1136436,21532,20147430,1136436,19.19,5277.89,5.64,5.64,3367503826,5.44,5.44,3367503826
아이언디바이스,464500,18,3700,2,10,0.27,716475,5600677,13963263,716475,0.27,12.79,5.13,5.13,2738025285,5.30,5.30,2738025285
HANARO 원자력iSelect,434730,19,26900,2,410,1.55,182100,983295,3600000,182100,1.55,18.52,5.06,5.06,4929822887,5.09,5.09,4929822887
엑세스바이오,950130,20,7030,2,870,14.12,1998522,1912771,37727832,1998522,14.12,104.48,5.30,5.30,13471156345,5.08,5.08,13471156345
체시스,033250,21,1313,2,39,3.06,1514955,9291563,32000000,1514955,3.06,16.30,4.73,4.73,1993185554,4.74,4.74,1993185554
일진파워,094820,22,12830,2,1680,15.07,626682,1146995,15078709,626682,15.07,54.64,4.16,4.16,8284455855,4.28,4.28,8284455855
형지I&C,011080,23,1920,2,5,0.26,1300852,28373506,31541686,1300852,0.26,4.58,4.12,4.12,2520261998,4.16,4.16,2520261998
더바이오메드,214610,24,7200,2,270,3.90,215283,1287395,5150564,215283,3.90,16.72,4.18,4.18,1522697485,4.11,4.11,1522697485
랩지노믹스,084650,25,2940,2,70,2.44,2879227,14494924,74239990,2879227,2.44,19.86,3.88,3.88,8348426945,3.82,3.82,8348426945
동양철관,008970,26,1407,2,61,4.53,6065311,11115506,159323019,6065311,4.53,54.57,3.81,3.81,8548350722,3.81,3.81,8548350722
한세엠케이,069640,27,1691,2,133,8.54,1108765,2944471,30106502,1108765,8.54,37.66,3.68,3.68,1941034384,3.81,3.81,1941034384
셀리드,299660,28,6510,2,80,1.24,830492,11539252,21102977,830492,1.24,7.20,3.94,3.94,5114206405,3.72,3.72,5114206405
태웅,044490,29,17280,5,-470,-2.65,694492,9035561,20007381,694492,-2.65,7.69,3.47,3.47,12329179815,3.57,3.57,12329179815
RISE 미국휴머노이드로봇,0036R0,30,11207,5,-28,-0.25,32087,113152,900000,32087,-0.25,28.36,3.57,3.57,359536935,3.56,3.56,359536935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에너토크 019990 1 9400 2 1440 18.09 3117781 3734899 9756088 3117781 18.09 83.48 31.96 31.96 30920773150 33.72 33.72 30920773150
3 케이씨티 089150 2 3620 2 205 6.00 4622318 25062944 17150000 4622318 6.00 18.44 26.95 26.95 17581460343 28.32 28.32 17581460343
4 SOL 미국원자력SMR 0051G0 3 11715 2 705 6.40 275617 1206072 1200000 275617 6.40 22.85 22.97 22.97 3201562937 22.77 22.77 3201562937
5 그린생명과학 114450 4 3720 1 855 29.84 3339943 15146129 20000000 3339943 29.84 22.05 16.70 16.70 11501525369 15.46 15.46 11501525369
6 우리기술 032820 5 2460 2 100 4.24 17957233 151003552 164677432 17957233 4.24 11.89 10.90 10.90 45078853250 11.13 11.13 45078853250
7 한신기계 011700 6 3745 2 245 7.00 3312304 16191364 32446151 3312304 7.00 20.46 10.21 10.21 13002698832 10.70 10.70 13002698832
8 메디콕스 054180 7 243 2 27 12.50 8140497 74802832 82878283 8140497 12.50 10.88 9.82 9.82 1979564435 9.83 9.83 1979564435
9 평화홀딩스 010770 8 11200 2 850 8.21 1440647 9776957 14625466 1440647 8.21 14.74 9.85 9.85 15874806165 9.69 9.69 15874806165
10 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 9 9975 5 -5 -0.05 160117 212437 2050000 160117 -0.05 75.37 7.81 7.81 1596026945 7.81 7.81 1596026945
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -60 -1.49 5121526 19996144 67400000 5121526 -1.49 25.61 7.60 7.60 20319154438 7.62 7.62 20319154438
12 미트박스 475460 11 12780 2 680 5.62 416412 380404 5587025 416412 5.62 109.47 7.45 7.45 5363282125 7.51 7.51 5363282125
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 15665 2 350 2.29 129566 591634 1850000 129566 2.29 21.90 7.00 7.00 2016461289 6.96 6.96 2016461289
14 오늘이엔엠 192410 13 1464 2 164 12.62 984123 5354144 14235530 984123 12.62 18.38 6.91 6.91 1433326635 6.88 6.88 1433326635
15 PLUS 차이나AI테크TOP10 0047N0 14 10085 5 -75 -0.74 50417 383495 800000 50417 -0.74 13.15 6.30 6.30 508291340 6.30 6.30 508291340
16 한텍 098070 15 35950 5 -200 -0.55 661690 5616797 11121141 661690 -0.55 11.78 5.95 5.95 24914854100 6.23 6.23 24914854100
17 지투파워 388050 16 9840 2 300 3.14 1100404 4266540 18709437 1100404 3.14 25.79 5.88 5.88 11092343665 6.03 6.03 11092343665
18 그리티 204020 17 3075 2 495 19.19 1136436 21532 20147430 1136436 19.19 5277.89 5.64 5.64 3367503826 5.44 5.44 3367503826
19 아이언디바이스 464500 18 3700 2 10 0.27 716475 5600677 13963263 716475 0.27 12.79 5.13 5.13 2738025285 5.30 5.30 2738025285
20 HANARO 원자력iSelect 434730 19 26900 2 410 1.55 182100 983295 3600000 182100 1.55 18.52 5.06 5.06 4929822887 5.09 5.09 4929822887
21 엑세스바이오 950130 20 7030 2 870 14.12 1998522 1912771 37727832 1998522 14.12 104.48 5.30 5.30 13471156345 5.08 5.08 13471156345
22 체시스 033250 21 1313 2 39 3.06 1514955 9291563 32000000 1514955 3.06 16.30 4.73 4.73 1993185554 4.74 4.74 1993185554
23 일진파워 094820 22 12830 2 1680 15.07 626682 1146995 15078709 626682 15.07 54.64 4.16 4.16 8284455855 4.28 4.28 8284455855
24 형지I&C 011080 23 1920 2 5 0.26 1300852 28373506 31541686 1300852 0.26 4.58 4.12 4.12 2520261998 4.16 4.16 2520261998
25 더바이오메드 214610 24 7200 2 270 3.90 215283 1287395 5150564 215283 3.90 16.72 4.18 4.18 1522697485 4.11 4.11 1522697485
26 랩지노믹스 084650 25 2940 2 70 2.44 2879227 14494924 74239990 2879227 2.44 19.86 3.88 3.88 8348426945 3.82 3.82 8348426945
27 동양철관 008970 26 1407 2 61 4.53 6065311 11115506 159323019 6065311 4.53 54.57 3.81 3.81 8548350722 3.81 3.81 8548350722
28 한세엠케이 069640 27 1691 2 133 8.54 1108765 2944471 30106502 1108765 8.54 37.66 3.68 3.68 1941034384 3.81 3.81 1941034384
29 셀리드 299660 28 6510 2 80 1.24 830492 11539252 21102977 830492 1.24 7.20 3.94 3.94 5114206405 3.72 3.72 5114206405
30 태웅 044490 29 17280 5 -470 -2.65 694492 9035561 20007381 694492 -2.65 7.69 3.47 3.47 12329179815 3.57 3.57 12329179815
31 RISE 미국휴머노이드로봇 0036R0 30 11207 5 -28 -0.25 32087 113152 900000 32087 -0.25 28.36 3.57 3.57 359536935 3.56 3.56 359536935

31
top30/20250526/top30-atvtr-20250526-092001.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
에너토크,019990,1,9170,2,1210,15.20,4149784,3734899,9756088,4149784,15.20,111.11,42.54,42.54,40374050070,45.13,45.13,40374050070
SOL 미국원자력SMR,0051G0,2,11700,2,690,6.27,468077,1206072,1200000,468077,6.27,38.81,39.01,39.01,5455428546,38.86,38.86,5455428546
케이씨티,089150,3,3680,2,265,7.76,5614622,25062944,17150000,5614622,7.76,22.40,32.74,32.74,21261482474,33.69,33.69,21261482474
그린생명과학,114450,4,3685,2,820,28.62,4630557,15146129,20000000,4630557,28.62,30.57,23.15,23.15,16296862084,22.11,22.11,16296862084
메디콕스,054180,5,249,2,33,15.28,14970719,74802832,82878283,14970719,15.28,20.01,18.06,18.06,3703311338,17.95,17.95,3703311338
우리기술,032820,6,2430,2,70,2.97,22263202,151003552,164677432,22263202,2.97,14.74,13.52,13.52,55466324070,13.86,13.86,55466324070
한신기계,011700,7,3615,2,115,3.29,4130115,16191364,32446151,4130115,3.29,25.51,12.73,12.73,15995110269,13.64,13.64,15995110269
평화홀딩스,010770,8,10870,2,520,5.02,1782885,9776957,14625466,1782885,5.02,18.24,12.19,12.19,19624042920,12.34,12.34,19624042920
엑세스바이오,950130,9,7050,2,890,14.45,4651272,1912771,37727832,4651272,14.45,243.17,12.33,12.33,32514442155,12.22,12.22,32514442155
동양철관,008970,10,1413,2,67,4.98,16460178,11115506,159323019,16460178,4.98,148.08,10.33,10.33,23523259258,10.45,10.45,23523259258
랩지노믹스,084650,11,3020,2,150,5.23,7612969,14494924,74239990,7612969,5.23,52.52,10.25,10.25,22702043404,10.13,10.13,22702043404
KODEX 코스닥150선물인버스,251340,12,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843
TIMEFOLIO 미국배당다우존스액티브,0036D0,13,9705,5,-20,-0.21,150434,176238,1500000,150434,-0.21,85.36,10.03,10.03,1465706670,10.07,10.07,1465706670
HANARO 원자력iSelect,434730,14,26720,2,230,0.87,359069,983295,3600000,359069,0.87,36.52,9.97,9.97,9640389245,10.02,10.02,9640389245
RISE 미국장기국채선물레버리지(합성 H),267490,15,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690
셀리드,299660,16,6560,2,130,2.02,2133925,11539252,21102977,2133925,2.02,18.49,10.11,10.11,13708660255,9.90,9.90,13708660255
진원생명과학,011000,17,4130,2,420,11.32,8610136,42804984,84917083,8610136,11.32,20.11,10.14,10.14,34367985328,9.80,9.80,34367985328
PLUS 차이나AI테크TOP10,0047N0,18,10075,5,-85,-0.84,74055,383495,800000,74055,-0.84,19.31,9.26,9.26,746445481,9.26,9.26,746445481
미트박스,475460,19,12500,2,400,3.31,492399,380404,5587025,492399,3.31,129.44,8.81,8.81,6325391420,9.06,9.06,6325391420
그리티,204020,20,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805
오늘이엔엠,192410,21,1410,2,110,8.46,1223715,5354144,14235530,1223715,8.46,22.86,8.60,8.60,1775540875,8.85,8.85,1775540875
SOL 미국양자컴퓨팅TOP10,0023A0,22,15505,2,190,1.24,162235,591634,1850000,162235,1.24,27.42,8.77,8.77,2526253179,8.81,8.81,2526253179
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9965,5,-15,-0.15,167459,212437,2050000,167459,-0.15,78.83,8.17,8.17,1669193345,8.17,8.17,1669193345
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10405,5,-60,-0.57,64671,114011,800000,64671,-0.57,56.72,8.08,8.08,675939422,8.12,8.12,675939422
브이원텍,251630,25,5130,1,1180,29.87,1346695,21908,15942886,1346695,29.87,6147.05,8.45,8.45,6605794758,8.08,8.08,6605794758
지투파워,388050,26,9730,2,190,1.99,1349326,4266540,18709437,1349326,1.99,31.63,7.21,7.21,13496339585,7.41,7.41,13496339585
한텍,098070,27,36250,2,100,0.28,776806,5616797,11121141,776806,0.28,13.83,6.98,6.98,29053999225,7.21,7.21,29053999225
더바이오메드,214610,28,7370,2,440,6.35,375892,1287395,5150564,375892,6.35,29.20,7.30,7.30,2690567330,7.09,7.09,2690567330
플루토스,019570,29,310,2,57,22.53,4651956,503773,65310042,4651956,22.53,923.42,7.12,7.12,1402660495,6.93,6.93,1402660495
인투셀,287840,30,35300,2,2100,6.33,977622,14562947,14829094,977622,6.33,6.71,6.59,6.59,34158691975,6.53,6.53,34158691975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에너토크 019990 1 9170 2 1210 15.20 4149784 3734899 9756088 4149784 15.20 111.11 42.54 42.54 40374050070 45.13 45.13 40374050070
3 SOL 미국원자력SMR 0051G0 2 11700 2 690 6.27 468077 1206072 1200000 468077 6.27 38.81 39.01 39.01 5455428546 38.86 38.86 5455428546
4 케이씨티 089150 3 3680 2 265 7.76 5614622 25062944 17150000 5614622 7.76 22.40 32.74 32.74 21261482474 33.69 33.69 21261482474
5 그린생명과학 114450 4 3685 2 820 28.62 4630557 15146129 20000000 4630557 28.62 30.57 23.15 23.15 16296862084 22.11 22.11 16296862084
6 메디콕스 054180 5 249 2 33 15.28 14970719 74802832 82878283 14970719 15.28 20.01 18.06 18.06 3703311338 17.95 17.95 3703311338
7 우리기술 032820 6 2430 2 70 2.97 22263202 151003552 164677432 22263202 2.97 14.74 13.52 13.52 55466324070 13.86 13.86 55466324070
8 한신기계 011700 7 3615 2 115 3.29 4130115 16191364 32446151 4130115 3.29 25.51 12.73 12.73 15995110269 13.64 13.64 15995110269
9 평화홀딩스 010770 8 10870 2 520 5.02 1782885 9776957 14625466 1782885 5.02 18.24 12.19 12.19 19624042920 12.34 12.34 19624042920
10 엑세스바이오 950130 9 7050 2 890 14.45 4651272 1912771 37727832 4651272 14.45 243.17 12.33 12.33 32514442155 12.22 12.22 32514442155
11 동양철관 008970 10 1413 2 67 4.98 16460178 11115506 159323019 16460178 4.98 148.08 10.33 10.33 23523259258 10.45 10.45 23523259258
12 랩지노믹스 084650 11 3020 2 150 5.23 7612969 14494924 74239990 7612969 5.23 52.52 10.25 10.25 22702043404 10.13 10.13 22702043404
13 KODEX 코스닥150선물인버스 251340 12 3965 5 -50 -1.25 6802536 19996144 67400000 6802536 -1.25 34.02 10.09 10.09 26967971843 10.09 10.09 26967971843
14 TIMEFOLIO 미국배당다우존스액티브 0036D0 13 9705 5 -20 -0.21 150434 176238 1500000 150434 -0.21 85.36 10.03 10.03 1465706670 10.07 10.07 1465706670
15 HANARO 원자력iSelect 434730 14 26720 2 230 0.87 359069 983295 3600000 359069 0.87 36.52 9.97 9.97 9640389245 10.02 10.02 9640389245
16 RISE 미국장기국채선물레버리지(합성 H) 267490 15 5285 2 5 0.09 119343 9617 1200000 119343 0.09 1240.96 9.95 9.95 630323690 9.94 9.94 630323690
17 셀리드 299660 16 6560 2 130 2.02 2133925 11539252 21102977 2133925 2.02 18.49 10.11 10.11 13708660255 9.90 9.90 13708660255
18 진원생명과학 011000 17 4130 2 420 11.32 8610136 42804984 84917083 8610136 11.32 20.11 10.14 10.14 34367985328 9.80 9.80 34367985328
19 PLUS 차이나AI테크TOP10 0047N0 18 10075 5 -85 -0.84 74055 383495 800000 74055 -0.84 19.31 9.26 9.26 746445481 9.26 9.26 746445481
20 미트박스 475460 19 12500 2 400 3.31 492399 380404 5587025 492399 3.31 129.44 8.81 8.81 6325391420 9.06 9.06 6325391420
21 그리티 204020 20 3030 2 450 17.44 1835225 21532 20147430 1835225 17.44 8523.24 9.11 9.11 5504279805 9.02 9.02 5504279805
22 오늘이엔엠 192410 21 1410 2 110 8.46 1223715 5354144 14235530 1223715 8.46 22.86 8.60 8.60 1775540875 8.85 8.85 1775540875
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 15505 2 190 1.24 162235 591634 1850000 162235 1.24 27.42 8.77 8.77 2526253179 8.81 8.81 2526253179
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 9965 5 -15 -0.15 167459 212437 2050000 167459 -0.15 78.83 8.17 8.17 1669193345 8.17 8.17 1669193345
25 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 24 10405 5 -60 -0.57 64671 114011 800000 64671 -0.57 56.72 8.08 8.08 675939422 8.12 8.12 675939422
26 브이원텍 251630 25 5130 1 1180 29.87 1346695 21908 15942886 1346695 29.87 6147.05 8.45 8.45 6605794758 8.08 8.08 6605794758
27 지투파워 388050 26 9730 2 190 1.99 1349326 4266540 18709437 1349326 1.99 31.63 7.21 7.21 13496339585 7.41 7.41 13496339585
28 한텍 098070 27 36250 2 100 0.28 776806 5616797 11121141 776806 0.28 13.83 6.98 6.98 29053999225 7.21 7.21 29053999225
29 더바이오메드 214610 28 7370 2 440 6.35 375892 1287395 5150564 375892 6.35 29.20 7.30 7.30 2690567330 7.09 7.09 2690567330
30 플루토스 019570 29 310 2 57 22.53 4651956 503773 65310042 4651956 22.53 923.42 7.12 7.12 1402660495 6.93 6.93 1402660495
31 인투셀 287840 30 35300 2 2100 6.33 977622 14562947 14829094 977622 6.33 6.71 6.59 6.59 34158691975 6.53 6.53 34158691975

31
top30/20250526/top30-atvtr-20250526-093001.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
SOL 미국원자력SMR,0051G0,1,11325,2,315,2.86,701347,1206072,1200000,701347,2.86,58.15,58.45,58.45,8135026505,59.86,59.86,8135026505
에너토크,019990,2,9210,2,1250,15.70,4810033,3734899,9756088,4810033,15.70,128.79,49.30,49.30,46427124120,51.67,51.67,46427124120
케이씨티,089150,3,3660,2,245,7.17,6673787,25062944,17150000,6673787,7.17,26.63,38.91,38.91,25207883814,40.16,40.16,25207883814
그린생명과학,114450,4,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509
메디콕스,054180,5,248,2,32,14.81,17307954,74802832,82878283,17307954,14.81,23.14,20.88,20.88,4282093104,20.83,20.83,4282093104
엑세스바이오,950130,6,6890,2,730,11.85,6391368,1912771,37727832,6391368,11.85,334.14,16.94,16.94,44550799190,17.14,17.14,44550799190
우리기술,032820,7,2435,2,75,3.18,25001536,151003552,164677432,25001536,3.18,16.56,15.18,15.18,62160010022,15.50,15.50,62160010022
한신기계,011700,8,3650,2,150,4.29,4525541,16191364,32446151,4525541,4.29,27.95,13.95,13.95,17438702834,14.73,14.73,17438702834
평화홀딩스,010770,9,10660,2,310,3.00,2038650,9776957,14625466,2038650,3.00,20.85,13.94,13.94,22376191320,14.35,14.35,22376191320
랩지노믹스,084650,10,2920,2,50,1.74,9460990,14494924,74239990,9460990,1.74,65.27,12.74,12.74,28161978290,12.99,12.99,28161978290
그리티,204020,11,3115,2,535,20.74,2667840,21532,20147430,2667840,20.74,9999.99,13.24,13.24,8114383657,12.93,12.93,8114383657
진원생명과학,011000,12,4010,2,300,8.09,10681362,42804984,84917083,10681362,8.09,24.95,12.58,12.58,42769104114,12.56,12.56,42769104114
KODEX 코스닥150선물인버스,251340,13,3950,5,-65,-1.62,7884046,19996144,67400000,7884046,-1.62,39.43,11.70,11.70,31250713275,11.74,11.74,31250713275
HANARO 원자력iSelect,434730,14,26745,2,255,0.96,419945,983295,3600000,419945,0.96,42.71,11.67,11.67,11266788703,11.70,11.70,11266788703
셀리드,299660,15,6500,2,70,1.09,2465165,11539252,21102977,2465165,1.09,21.36,11.68,11.68,15876355520,11.57,11.57,15876355520
동양철관,008970,16,1418,2,72,5.35,18259002,11115506,159323019,18259002,5.35,164.27,11.46,11.46,26060478495,11.54,11.54,26060478495
PLUS 차이나AI테크TOP10,0047N0,17,10070,5,-90,-0.89,86388,383495,800000,86388,-0.89,22.53,10.80,10.80,870275046,10.80,10.80,870275046
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9695,5,-30,-0.31,152370,176238,1500000,152370,-0.31,86.46,10.16,10.16,1484490215,10.21,10.21,1484490215
피아이이,452450,19,8280,2,1570,23.40,3730093,363432,35826000,3730093,23.40,1026.35,10.41,10.41,29543261215,9.96,9.96,29543261215
RISE 미국장기국채선물레버리지(합성 H),267490,20,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690
SOL 미국양자컴퓨팅TOP10,0023A0,21,15520,2,205,1.34,180890,591634,1850000,180890,1.34,30.57,9.78,9.78,2815714689,9.81,9.81,2815714689
오늘이엔엠,192410,22,1436,2,136,10.46,1378393,5354144,14235530,1378393,10.46,25.74,9.68,9.68,1994807395,9.76,9.76,1994807395
플루토스,019570,23,299,2,46,18.18,6290090,503773,65310042,6290090,18.18,1248.60,9.63,9.63,1898339924,9.72,9.72,1898339924
미트박스,475460,24,12710,2,610,5.04,530237,380404,5587025,530237,5.04,139.39,9.49,9.49,6803317735,9.58,9.58,6803317735
RISE 미국휴머노이드로봇,0036R0,25,11130,5,-105,-0.93,76530,113152,900000,76530,-0.93,67.63,8.50,8.50,855918325,8.54,8.54,855918325
더바이오메드,214610,26,7270,2,340,4.91,439531,1287395,5150564,439531,4.91,34.14,8.53,8.53,3150757490,8.41,8.41,3150757490
체시스,033250,27,1351,2,77,6.04,2701796,9291563,32000000,2701796,6.04,29.08,8.44,8.44,3591048492,8.31,8.31,3591048492
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9955,5,-25,-0.25,169076,212437,2050000,169076,-0.25,79.59,8.25,8.25,1685296860,8.26,8.26,1685296860
브이원텍,251630,29,5130,1,1180,29.87,1367045,21908,15942886,1367045,29.87,6239.94,8.57,8.57,6710190258,8.20,8.20,6710190258
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10405,5,-60,-0.57,64673,114011,800000,64673,-0.57,56.73,8.08,8.08,675960232,8.12,8.12,675960232
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11325 2 315 2.86 701347 1206072 1200000 701347 2.86 58.15 58.45 58.45 8135026505 59.86 59.86 8135026505
3 에너토크 019990 2 9210 2 1250 15.70 4810033 3734899 9756088 4810033 15.70 128.79 49.30 49.30 46427124120 51.67 51.67 46427124120
4 케이씨티 089150 3 3660 2 245 7.17 6673787 25062944 17150000 6673787 7.17 26.63 38.91 38.91 25207883814 40.16 40.16 25207883814
5 그린생명과학 114450 4 3720 1 855 29.84 4753632 15146129 20000000 4753632 29.84 31.39 23.77 23.77 16754349509 22.52 22.52 16754349509
6 메디콕스 054180 5 248 2 32 14.81 17307954 74802832 82878283 17307954 14.81 23.14 20.88 20.88 4282093104 20.83 20.83 4282093104
7 엑세스바이오 950130 6 6890 2 730 11.85 6391368 1912771 37727832 6391368 11.85 334.14 16.94 16.94 44550799190 17.14 17.14 44550799190
8 우리기술 032820 7 2435 2 75 3.18 25001536 151003552 164677432 25001536 3.18 16.56 15.18 15.18 62160010022 15.50 15.50 62160010022
9 한신기계 011700 8 3650 2 150 4.29 4525541 16191364 32446151 4525541 4.29 27.95 13.95 13.95 17438702834 14.73 14.73 17438702834
10 평화홀딩스 010770 9 10660 2 310 3.00 2038650 9776957 14625466 2038650 3.00 20.85 13.94 13.94 22376191320 14.35 14.35 22376191320
11 랩지노믹스 084650 10 2920 2 50 1.74 9460990 14494924 74239990 9460990 1.74 65.27 12.74 12.74 28161978290 12.99 12.99 28161978290
12 그리티 204020 11 3115 2 535 20.74 2667840 21532 20147430 2667840 20.74 9999.99 13.24 13.24 8114383657 12.93 12.93 8114383657
13 진원생명과학 011000 12 4010 2 300 8.09 10681362 42804984 84917083 10681362 8.09 24.95 12.58 12.58 42769104114 12.56 12.56 42769104114
14 KODEX 코스닥150선물인버스 251340 13 3950 5 -65 -1.62 7884046 19996144 67400000 7884046 -1.62 39.43 11.70 11.70 31250713275 11.74 11.74 31250713275
15 HANARO 원자력iSelect 434730 14 26745 2 255 0.96 419945 983295 3600000 419945 0.96 42.71 11.67 11.67 11266788703 11.70 11.70 11266788703
16 셀리드 299660 15 6500 2 70 1.09 2465165 11539252 21102977 2465165 1.09 21.36 11.68 11.68 15876355520 11.57 11.57 15876355520
17 동양철관 008970 16 1418 2 72 5.35 18259002 11115506 159323019 18259002 5.35 164.27 11.46 11.46 26060478495 11.54 11.54 26060478495
18 PLUS 차이나AI테크TOP10 0047N0 17 10070 5 -90 -0.89 86388 383495 800000 86388 -0.89 22.53 10.80 10.80 870275046 10.80 10.80 870275046
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9695 5 -30 -0.31 152370 176238 1500000 152370 -0.31 86.46 10.16 10.16 1484490215 10.21 10.21 1484490215
20 피아이이 452450 19 8280 2 1570 23.40 3730093 363432 35826000 3730093 23.40 1026.35 10.41 10.41 29543261215 9.96 9.96 29543261215
21 RISE 미국장기국채선물레버리지(합성 H) 267490 20 5285 2 5 0.09 119343 9617 1200000 119343 0.09 1240.96 9.95 9.95 630323690 9.94 9.94 630323690
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15520 2 205 1.34 180890 591634 1850000 180890 1.34 30.57 9.78 9.78 2815714689 9.81 9.81 2815714689
23 오늘이엔엠 192410 22 1436 2 136 10.46 1378393 5354144 14235530 1378393 10.46 25.74 9.68 9.68 1994807395 9.76 9.76 1994807395
24 플루토스 019570 23 299 2 46 18.18 6290090 503773 65310042 6290090 18.18 1248.60 9.63 9.63 1898339924 9.72 9.72 1898339924
25 미트박스 475460 24 12710 2 610 5.04 530237 380404 5587025 530237 5.04 139.39 9.49 9.49 6803317735 9.58 9.58 6803317735
26 RISE 미국휴머노이드로봇 0036R0 25 11130 5 -105 -0.93 76530 113152 900000 76530 -0.93 67.63 8.50 8.50 855918325 8.54 8.54 855918325
27 더바이오메드 214610 26 7270 2 340 4.91 439531 1287395 5150564 439531 4.91 34.14 8.53 8.53 3150757490 8.41 8.41 3150757490
28 체시스 033250 27 1351 2 77 6.04 2701796 9291563 32000000 2701796 6.04 29.08 8.44 8.44 3591048492 8.31 8.31 3591048492
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9955 5 -25 -0.25 169076 212437 2050000 169076 -0.25 79.59 8.25 8.25 1685296860 8.26 8.26 1685296860
30 브이원텍 251630 29 5130 1 1180 29.87 1367045 21908 15942886 1367045 29.87 6239.94 8.57 8.57 6710190258 8.20 8.20 6710190258
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10405 5 -60 -0.57 64673 114011 800000 64673 -0.57 56.73 8.08 8.08 675960232 8.12 8.12 675960232

31
top30/20250526/top30-atvtr-20250526-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11535,2,525,4.77,778466,1206072,1200000,778466,4.77,64.55,64.87,64.87,9020291137,65.17,65.17,9020291137
에너토크,019990,2,8850,2,890,11.18,5223858,3734899,9756088,5223858,11.18,139.87,53.54,53.54,50154112250,58.09,58.09,50154112250
케이씨티,089150,3,3585,2,170,4.98,7072441,25062944,17150000,7072441,4.98,28.22,41.24,41.24,26655747697,43.35,43.35,26655747697
메디콕스,054180,4,265,2,49,22.69,24903022,74802832,82878283,24903022,22.69,33.29,30.05,30.05,6245600825,28.44,28.44,6245600825
그린생명과학,114450,5,3720,1,855,29.84,4815299,15146129,20000000,4815299,29.84,31.79,24.08,24.08,16983750749,22.83,22.83,16983750749
엑세스바이오,950130,6,7010,2,850,13.80,7220464,1912771,37727832,7220464,13.80,377.49,19.14,19.14,50296322385,19.02,19.02,50296322385
한빛레이저,452190,7,5660,2,980,20.94,4241145,163622,23366557,4241145,20.94,2592.04,18.15,18.15,22842013005,17.27,17.27,22842013005
동양철관,008970,8,1431,2,85,6.32,26942312,11115506,159323019,26942312,6.32,242.38,16.91,16.91,38695346398,16.97,16.97,38695346398
우리기술,032820,9,2410,2,50,2.12,26030781,151003552,164677432,26030781,2.12,17.24,15.81,15.81,64660942375,16.29,16.29,64660942375
피아이이,452450,10,8720,1,2010,29.96,6218964,363432,35826000,6218964,29.96,1711.18,17.36,17.36,50619663870,16.20,16.20,50619663870
평화홀딩스,010770,11,10770,2,420,4.06,2253919,9776957,14625466,2253919,4.06,23.05,15.41,15.41,24700289035,15.68,15.68,24700289035
한신기계,011700,12,3625,2,125,3.57,4726252,16191364,32446151,4726252,3.57,29.19,14.57,14.57,18170465687,15.45,15.45,18170465687
그리티,204020,13,3025,2,445,17.25,3052263,21532,20147430,3052263,17.25,9999.99,15.15,15.15,9279195333,15.23,15.23,9279195333
랩지노믹스,084650,14,2905,2,35,1.22,9976477,14494924,74239990,9976477,1.22,68.83,13.44,13.44,29660851059,13.75,13.75,29660851059
진원생명과학,011000,15,3960,2,250,6.74,11434915,42804984,84917083,11434915,6.74,26.71,13.47,13.47,45768207721,13.61,13.61,45768207721
HANARO 원자력iSelect,434730,16,26665,2,175,0.66,483406,983295,3600000,483406,0.66,49.16,13.43,13.43,12963887889,13.50,13.50,12963887889
한텍,098070,17,37550,2,1400,3.87,1420698,5616797,11121141,1420698,3.87,25.29,12.77,12.77,53606659650,12.84,12.84,53606659650
KODEX 코스닥150선물인버스,251340,18,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559
셀리드,299660,19,6450,2,20,0.31,2666398,11539252,21102977,2666398,0.31,23.11,12.64,12.64,17177355090,12.62,12.62,17177355090
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,20,10445,5,-20,-0.19,94389,114011,800000,94389,-0.19,82.79,11.80,11.80,986359077,11.80,11.80,986359077
오늘이엔엠,192410,21,1382,2,82,6.31,1571127,5354144,14235530,1571127,6.31,29.34,11.04,11.04,2265946069,11.52,11.52,2265946069
미트박스,475460,22,12760,2,660,5.45,626557,380404,5587025,626557,5.45,164.71,11.21,11.21,8046470865,11.29,11.29,8046470865
플루토스,019570,23,288,2,35,13.83,7055734,503773,65310042,7055734,13.83,1400.58,10.80,10.80,2122374277,11.28,11.28,2122374277
PLUS 차이나AI테크TOP10,0047N0,24,10055,5,-105,-1.03,88158,383495,800000,88158,-1.03,22.99,11.02,11.02,888053228,11.04,11.04,888053228
SOL 미국양자컴퓨팅TOP10,0023A0,25,15575,2,260,1.70,196282,591634,1850000,196282,1.70,33.18,10.61,10.61,3055000584,10.60,10.60,3055000584
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9705,5,-20,-0.21,155514,176238,1500000,155514,-0.21,88.24,10.37,10.37,1514977280,10.41,10.41,1514977280
RISE 미국장기국채선물레버리지(합성 H),267490,27,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290
인투셀,287840,28,34050,2,850,2.56,1428826,14562947,14829094,1428826,2.56,9.81,9.64,9.64,49860865625,9.87,9.87,49860865625
체시스,033250,29,1330,2,56,4.40,3010384,9291563,32000000,3010384,4.40,32.40,9.41,9.41,4006511990,9.41,9.41,4006511990
더바이오메드,214610,30,7230,2,300,4.33,473718,1287395,5150564,473718,4.33,36.80,9.20,9.20,3399166400,9.13,9.13,3399166400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11535 2 525 4.77 778466 1206072 1200000 778466 4.77 64.55 64.87 64.87 9020291137 65.17 65.17 9020291137
3 에너토크 019990 2 8850 2 890 11.18 5223858 3734899 9756088 5223858 11.18 139.87 53.54 53.54 50154112250 58.09 58.09 50154112250
4 케이씨티 089150 3 3585 2 170 4.98 7072441 25062944 17150000 7072441 4.98 28.22 41.24 41.24 26655747697 43.35 43.35 26655747697
5 메디콕스 054180 4 265 2 49 22.69 24903022 74802832 82878283 24903022 22.69 33.29 30.05 30.05 6245600825 28.44 28.44 6245600825
6 그린생명과학 114450 5 3720 1 855 29.84 4815299 15146129 20000000 4815299 29.84 31.79 24.08 24.08 16983750749 22.83 22.83 16983750749
7 엑세스바이오 950130 6 7010 2 850 13.80 7220464 1912771 37727832 7220464 13.80 377.49 19.14 19.14 50296322385 19.02 19.02 50296322385
8 한빛레이저 452190 7 5660 2 980 20.94 4241145 163622 23366557 4241145 20.94 2592.04 18.15 18.15 22842013005 17.27 17.27 22842013005
9 동양철관 008970 8 1431 2 85 6.32 26942312 11115506 159323019 26942312 6.32 242.38 16.91 16.91 38695346398 16.97 16.97 38695346398
10 우리기술 032820 9 2410 2 50 2.12 26030781 151003552 164677432 26030781 2.12 17.24 15.81 15.81 64660942375 16.29 16.29 64660942375
11 피아이이 452450 10 8720 1 2010 29.96 6218964 363432 35826000 6218964 29.96 1711.18 17.36 17.36 50619663870 16.20 16.20 50619663870
12 평화홀딩스 010770 11 10770 2 420 4.06 2253919 9776957 14625466 2253919 4.06 23.05 15.41 15.41 24700289035 15.68 15.68 24700289035
13 한신기계 011700 12 3625 2 125 3.57 4726252 16191364 32446151 4726252 3.57 29.19 14.57 14.57 18170465687 15.45 15.45 18170465687
14 그리티 204020 13 3025 2 445 17.25 3052263 21532 20147430 3052263 17.25 9999.99 15.15 15.15 9279195333 15.23 15.23 9279195333
15 랩지노믹스 084650 14 2905 2 35 1.22 9976477 14494924 74239990 9976477 1.22 68.83 13.44 13.44 29660851059 13.75 13.75 29660851059
16 진원생명과학 011000 15 3960 2 250 6.74 11434915 42804984 84917083 11434915 6.74 26.71 13.47 13.47 45768207721 13.61 13.61 45768207721
17 HANARO 원자력iSelect 434730 16 26665 2 175 0.66 483406 983295 3600000 483406 0.66 49.16 13.43 13.43 12963887889 13.50 13.50 12963887889
18 한텍 098070 17 37550 2 1400 3.87 1420698 5616797 11121141 1420698 3.87 25.29 12.77 12.77 53606659650 12.84 12.84 53606659650
19 KODEX 코스닥150선물인버스 251340 18 3950 5 -65 -1.62 8575912 19996144 67400000 8575912 -1.62 42.89 12.72 12.72 33983580559 12.76 12.76 33983580559
20 셀리드 299660 19 6450 2 20 0.31 2666398 11539252 21102977 2666398 0.31 23.11 12.64 12.64 17177355090 12.62 12.62 17177355090
21 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 20 10445 5 -20 -0.19 94389 114011 800000 94389 -0.19 82.79 11.80 11.80 986359077 11.80 11.80 986359077
22 오늘이엔엠 192410 21 1382 2 82 6.31 1571127 5354144 14235530 1571127 6.31 29.34 11.04 11.04 2265946069 11.52 11.52 2265946069
23 미트박스 475460 22 12760 2 660 5.45 626557 380404 5587025 626557 5.45 164.71 11.21 11.21 8046470865 11.29 11.29 8046470865
24 플루토스 019570 23 288 2 35 13.83 7055734 503773 65310042 7055734 13.83 1400.58 10.80 10.80 2122374277 11.28 11.28 2122374277
25 PLUS 차이나AI테크TOP10 0047N0 24 10055 5 -105 -1.03 88158 383495 800000 88158 -1.03 22.99 11.02 11.02 888053228 11.04 11.04 888053228
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15575 2 260 1.70 196282 591634 1850000 196282 1.70 33.18 10.61 10.61 3055000584 10.60 10.60 3055000584
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9705 5 -20 -0.21 155514 176238 1500000 155514 -0.21 88.24 10.37 10.37 1514977280 10.41 10.41 1514977280
28 RISE 미국장기국채선물레버리지(합성 H) 267490 27 5300 2 20 0.38 119345 9617 1200000 119345 0.38 1240.98 9.95 9.95 630334290 9.91 9.91 630334290
29 인투셀 287840 28 34050 2 850 2.56 1428826 14562947 14829094 1428826 2.56 9.81 9.64 9.64 49860865625 9.87 9.87 49860865625
30 체시스 033250 29 1330 2 56 4.40 3010384 9291563 32000000 3010384 4.40 32.40 9.41 9.41 4006511990 9.41 9.41 4006511990
31 더바이오메드 214610 30 7230 2 300 4.33 473718 1287395 5150564 473718 4.33 36.80 9.20 9.20 3399166400 9.13 9.13 3399166400

31
top30/20250526/top30-atvtr-20250526-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11400,2,390,3.54,896025,1206072,1200000,896025,3.54,74.29,74.67,74.67,10362901312,75.75,75.75,10362901312
에너토크,019990,2,8930,2,970,12.19,5449293,3734899,9756088,5449293,12.19,145.90,55.86,55.86,52170090485,59.88,59.88,52170090485
케이씨티,089150,3,3570,2,155,4.54,7537293,25062944,17150000,7537293,4.54,30.07,43.95,43.95,28323997402,46.26,46.26,28323997402
메디콕스,054180,4,255,2,39,18.06,28377784,74802832,82878283,28377784,18.06,37.94,34.24,34.24,7146381924,33.81,33.81,7146381924
그린생명과학,114450,5,3720,1,855,29.84,5369505,15146129,20000000,5369505,29.84,35.45,26.85,26.85,19040209409,25.59,25.59,19040209409
피아이이,452450,6,8510,2,1800,26.83,9141672,363432,35826000,9141672,26.83,2515.37,25.52,25.52,75902086150,24.90,24.90,75902086150
한빛레이저,452190,7,5570,2,890,19.02,5694390,163622,23366557,5694390,19.02,3480.21,24.37,24.37,31004324095,23.82,23.82,31004324095
엑세스바이오,950130,8,7150,2,990,16.07,8427548,1912771,37727832,8427548,16.07,440.59,22.34,22.34,58826949925,21.81,21.81,58826949925
동양철관,008970,9,1466,2,120,8.92,30438531,11115506,159323019,30438531,8.92,273.84,19.10,19.10,43763190772,18.74,18.74,43763190772
우리기술,032820,10,2395,2,35,1.48,27338112,151003552,164677432,27338112,1.48,18.10,16.60,16.60,67802226505,17.19,17.19,67802226505
평화홀딩스,010770,11,10780,2,430,4.15,2332584,9776957,14625466,2332584,4.15,23.86,15.95,15.95,25551383375,16.21,16.21,25551383375
그리티,204020,12,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160
한신기계,011700,13,3615,2,115,3.29,4903387,16191364,32446151,4903387,3.29,30.28,15.11,15.11,18811075607,16.04,16.04,18811075607
PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,124922,383495,800000,124922,-0.74,32.57,15.62,15.62,1257942523,15.59,15.59,1257942523
HANARO 원자력iSelect,434730,15,26550,2,60,0.23,535086,983295,3600000,535086,0.23,54.42,14.86,14.86,14338023967,15.00,15.00,14338023967
진원생명과학,011000,16,3925,2,215,5.80,12095899,42804984,84917083,12095899,5.80,28.26,14.24,14.24,48371799112,14.51,14.51,48371799112
랩지노믹스,084650,17,2920,2,50,1.74,10327721,14494924,74239990,10327721,1.74,71.25,13.91,13.91,30683522239,14.15,14.15,30683522239
한텍,098070,18,38050,2,1900,5.26,1549323,5616797,11121141,1549323,5.26,27.58,13.93,13.93,58484719500,13.82,13.82,58484719500
KODEX 코스닥150선물인버스,251340,19,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092
셀리드,299660,20,6400,5,-30,-0.47,2792122,11539252,21102977,2792122,-0.47,24.20,13.23,13.23,17981455720,13.31,13.31,17981455720
오늘이엔엠,192410,21,1392,2,92,7.08,1671915,5354144,14235530,1671915,7.08,31.23,11.74,11.74,2406275528,12.14,12.14,2406275528
SOL 미국양자컴퓨팅TOP10,0023A0,22,15590,2,275,1.80,224873,591634,1850000,224873,1.80,38.01,12.16,12.16,3500611393,12.14,12.14,3500611393
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,23,10450,5,-15,-0.14,94498,114011,800000,94498,-0.14,82.88,11.81,11.81,987498122,11.81,11.81,987498122
플루토스,019570,24,292,2,39,15.42,7494939,503773,65310042,7494939,15.42,1487.76,11.48,11.48,2251128745,11.80,11.80,2251128745
미트박스,475460,25,13010,2,910,7.52,663928,380404,5587025,663928,7.52,174.53,11.88,11.88,8530065925,11.74,11.74,8530065925
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9725,3,0,0.00,157547,176238,1500000,157547,0.00,89.39,10.50,10.50,1534744665,10.52,10.52,1534744665
인투셀,287840,27,35100,2,1900,5.72,1537480,14562947,14829094,1537480,5.72,10.56,10.37,10.37,53628178825,10.30,10.30,53628178825
더바이오메드,214610,28,7100,2,170,2.45,505424,1287395,5150564,505424,2.45,39.26,9.81,9.81,3626153785,9.92,9.92,3626153785
RISE 미국장기국채선물레버리지(합성 H),267490,29,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290
램테크놀러지,171010,30,4315,2,510,13.40,1435655,32399,14298752,1435655,13.40,4431.17,10.04,10.04,6057824883,9.82,9.82,6057824883
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11400 2 390 3.54 896025 1206072 1200000 896025 3.54 74.29 74.67 74.67 10362901312 75.75 75.75 10362901312
3 에너토크 019990 2 8930 2 970 12.19 5449293 3734899 9756088 5449293 12.19 145.90 55.86 55.86 52170090485 59.88 59.88 52170090485
4 케이씨티 089150 3 3570 2 155 4.54 7537293 25062944 17150000 7537293 4.54 30.07 43.95 43.95 28323997402 46.26 46.26 28323997402
5 메디콕스 054180 4 255 2 39 18.06 28377784 74802832 82878283 28377784 18.06 37.94 34.24 34.24 7146381924 33.81 33.81 7146381924
6 그린생명과학 114450 5 3720 1 855 29.84 5369505 15146129 20000000 5369505 29.84 35.45 26.85 26.85 19040209409 25.59 25.59 19040209409
7 피아이이 452450 6 8510 2 1800 26.83 9141672 363432 35826000 9141672 26.83 2515.37 25.52 25.52 75902086150 24.90 24.90 75902086150
8 한빛레이저 452190 7 5570 2 890 19.02 5694390 163622 23366557 5694390 19.02 3480.21 24.37 24.37 31004324095 23.82 23.82 31004324095
9 엑세스바이오 950130 8 7150 2 990 16.07 8427548 1912771 37727832 8427548 16.07 440.59 22.34 22.34 58826949925 21.81 21.81 58826949925
10 동양철관 008970 9 1466 2 120 8.92 30438531 11115506 159323019 30438531 8.92 273.84 19.10 19.10 43763190772 18.74 18.74 43763190772
11 우리기술 032820 10 2395 2 35 1.48 27338112 151003552 164677432 27338112 1.48 18.10 16.60 16.60 67802226505 17.19 17.19 67802226505
12 평화홀딩스 010770 11 10780 2 430 4.15 2332584 9776957 14625466 2332584 4.15 23.86 15.95 15.95 25551383375 16.21 16.21 25551383375
13 그리티 204020 12 3000 2 420 16.28 3208712 21532 20147430 3208712 16.28 9999.99 15.93 15.93 9751022160 16.13 16.13 9751022160
14 한신기계 011700 13 3615 2 115 3.29 4903387 16191364 32446151 4903387 3.29 30.28 15.11 15.11 18811075607 16.04 16.04 18811075607
15 PLUS 차이나AI테크TOP10 0047N0 14 10085 5 -75 -0.74 124922 383495 800000 124922 -0.74 32.57 15.62 15.62 1257942523 15.59 15.59 1257942523
16 HANARO 원자력iSelect 434730 15 26550 2 60 0.23 535086 983295 3600000 535086 0.23 54.42 14.86 14.86 14338023967 15.00 15.00 14338023967
17 진원생명과학 011000 16 3925 2 215 5.80 12095899 42804984 84917083 12095899 5.80 28.26 14.24 14.24 48371799112 14.51 14.51 48371799112
18 랩지노믹스 084650 17 2920 2 50 1.74 10327721 14494924 74239990 10327721 1.74 71.25 13.91 13.91 30683522239 14.15 14.15 30683522239
19 한텍 098070 18 38050 2 1900 5.26 1549323 5616797 11121141 1549323 5.26 27.58 13.93 13.93 58484719500 13.82 13.82 58484719500
20 KODEX 코스닥150선물인버스 251340 19 3950 5 -65 -1.62 9005639 19996144 67400000 9005639 -1.62 45.04 13.36 13.36 35680627092 13.40 13.40 35680627092
21 셀리드 299660 20 6400 5 -30 -0.47 2792122 11539252 21102977 2792122 -0.47 24.20 13.23 13.23 17981455720 13.31 13.31 17981455720
22 오늘이엔엠 192410 21 1392 2 92 7.08 1671915 5354144 14235530 1671915 7.08 31.23 11.74 11.74 2406275528 12.14 12.14 2406275528
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 15590 2 275 1.80 224873 591634 1850000 224873 1.80 38.01 12.16 12.16 3500611393 12.14 12.14 3500611393
24 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 23 10450 5 -15 -0.14 94498 114011 800000 94498 -0.14 82.88 11.81 11.81 987498122 11.81 11.81 987498122
25 플루토스 019570 24 292 2 39 15.42 7494939 503773 65310042 7494939 15.42 1487.76 11.48 11.48 2251128745 11.80 11.80 2251128745
26 미트박스 475460 25 13010 2 910 7.52 663928 380404 5587025 663928 7.52 174.53 11.88 11.88 8530065925 11.74 11.74 8530065925
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9725 3 0 0.00 157547 176238 1500000 157547 0.00 89.39 10.50 10.50 1534744665 10.52 10.52 1534744665
28 인투셀 287840 27 35100 2 1900 5.72 1537480 14562947 14829094 1537480 5.72 10.56 10.37 10.37 53628178825 10.30 10.30 53628178825
29 더바이오메드 214610 28 7100 2 170 2.45 505424 1287395 5150564 505424 2.45 39.26 9.81 9.81 3626153785 9.92 9.92 3626153785
30 RISE 미국장기국채선물레버리지(합성 H) 267490 29 5300 2 20 0.38 119345 9617 1200000 119345 0.38 1240.98 9.95 9.95 630334290 9.91 9.91 630334290
31 램테크놀러지 171010 30 4315 2 510 13.40 1435655 32399 14298752 1435655 13.40 4431.17 10.04 10.04 6057824883 9.82 9.82 6057824883

31
top30/20250526/top30-atvtr-20250526-100002.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
SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,943163,1206072,1200000,943163,3.77,78.20,78.60,78.60,10901280000,79.51,79.51,10901280000
에너토크,019990,2,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950
케이씨티,089150,3,3625,2,210,6.15,7748973,25062944,17150000,7748973,6.15,30.92,45.18,45.18,29086874476,46.79,46.79,29086874476
메디콕스,054180,4,252,2,36,16.67,31051009,74802832,82878283,31051009,16.67,41.51,37.47,37.47,7817442525,37.43,37.43,7817442525
피아이이,452450,5,8510,2,1800,26.83,9779171,363432,35826000,9779171,26.83,2690.78,27.30,27.30,81349047285,26.68,26.68,81349047285
한빛레이저,452190,6,5500,2,820,17.52,6170417,163622,23366557,6170417,17.52,3771.14,26.41,26.41,33649825915,26.18,26.18,33649825915
그린생명과학,114450,7,3720,1,855,29.84,5380161,15146129,20000000,5380161,29.84,35.52,26.90,26.90,19079849729,25.64,25.64,19079849729
엑세스바이오,950130,8,7110,2,950,15.42,9114503,1912771,37727832,9114503,15.42,476.51,24.16,24.16,63702791735,23.75,23.75,63702791735
동양철관,008970,9,1456,2,110,8.17,32642580,11115506,159323019,32642580,8.17,293.67,20.49,20.49,46955744324,20.24,20.24,46955744324
우리기술,032820,10,2405,2,45,1.91,28066964,151003552,164677432,28066964,1.91,18.59,17.04,17.04,69552652547,17.56,17.56,69552652547
한신기계,011700,11,3580,2,80,2.29,5116509,16191364,32446151,5116509,2.29,31.60,15.77,15.77,19576129304,16.85,16.85,19576129304
평화홀딩스,010770,12,10800,2,450,4.35,2389539,9776957,14625466,2389539,4.35,24.44,16.34,16.34,26166197765,16.57,16.57,26166197765
그리티,204020,13,3080,2,500,19.38,3376171,21532,20147430,3376171,19.38,9999.99,16.76,16.76,10262313630,16.54,16.54,10262313630
PLUS 차이나AI테크TOP10,0047N0,14,10070,5,-90,-0.89,126721,383495,800000,126721,-0.89,33.04,15.84,15.84,1276059363,15.84,15.84,1276059363
HANARO 원자력iSelect,434730,15,26685,2,195,0.74,559601,983295,3600000,559601,0.74,56.91,15.54,15.54,14990347435,15.60,15.60,14990347435
진원생명과학,011000,16,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584
KODEX 코스닥150선물인버스,251340,17,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923
랩지노믹스,084650,18,2905,2,35,1.22,10526216,14494924,74239990,10526216,1.22,72.62,14.18,14.18,31261280686,14.50,14.50,31261280686
한텍,098070,19,37950,2,1800,4.98,1601547,5616797,11121141,1601547,4.98,28.51,14.40,14.40,60460522225,14.33,14.33,60460522225
램테크놀러지,171010,20,4360,2,555,14.59,2055876,32399,14298752,2055876,14.59,6345.49,14.38,14.38,8745147784,14.03,14.03,8745147784
셀리드,299660,21,6370,5,-60,-0.93,2871897,11539252,21102977,2871897,-0.93,24.89,13.61,13.61,18491504970,13.76,13.76,18491504970
미트박스,475460,22,13030,2,930,7.69,747558,380404,5587025,747558,7.69,196.52,13.38,13.38,9620011490,13.21,13.21,9620011490
SOL 미국양자컴퓨팅TOP10,0023A0,23,15600,2,285,1.86,238198,591634,1850000,238198,1.86,40.26,12.88,12.88,3708417653,12.85,12.85,3708417653
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10460,5,-5,-0.05,101541,114011,800000,101541,-0.05,89.06,12.69,12.69,1061158947,12.68,12.68,1061158947
플루토스,019570,25,291,2,38,15.02,7919663,503773,65310042,7919663,15.02,1572.07,12.13,12.13,2375065291,12.50,12.50,2375065291
케이쓰리아이,431190,26,6300,2,350,5.88,949458,739159,7486442,949458,5.88,128.45,12.68,12.68,5891765370,12.49,12.49,5891765370
오늘이엔엠,192410,27,1389,2,89,6.85,1697552,5354144,14235530,1697552,6.85,31.71,11.92,11.92,2441839991,12.35,12.35,2441839991
더바이오메드,214610,28,6950,2,20,0.29,543588,1287395,5150564,543588,0.29,42.22,10.55,10.55,3893574620,10.88,10.88,3893574620
인투셀,287840,29,34550,2,1350,4.07,1577242,14562947,14829094,1577242,4.07,10.83,10.64,10.64,55011863625,10.74,10.74,55011863625
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9720,5,-5,-0.05,158493,176238,1500000,158493,-0.05,89.93,10.57,10.57,1543938935,10.59,10.59,1543938935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11425 2 415 3.77 943163 1206072 1200000 943163 3.77 78.20 78.60 78.60 10901280000 79.51 79.51 10901280000
3 에너토크 019990 2 8940 2 980 12.31 5563995 3734899 9756088 5563995 12.31 148.97 57.03 57.03 53198478950 60.99 60.99 53198478950
4 케이씨티 089150 3 3625 2 210 6.15 7748973 25062944 17150000 7748973 6.15 30.92 45.18 45.18 29086874476 46.79 46.79 29086874476
5 메디콕스 054180 4 252 2 36 16.67 31051009 74802832 82878283 31051009 16.67 41.51 37.47 37.47 7817442525 37.43 37.43 7817442525
6 피아이이 452450 5 8510 2 1800 26.83 9779171 363432 35826000 9779171 26.83 2690.78 27.30 27.30 81349047285 26.68 26.68 81349047285
7 한빛레이저 452190 6 5500 2 820 17.52 6170417 163622 23366557 6170417 17.52 3771.14 26.41 26.41 33649825915 26.18 26.18 33649825915
8 그린생명과학 114450 7 3720 1 855 29.84 5380161 15146129 20000000 5380161 29.84 35.52 26.90 26.90 19079849729 25.64 25.64 19079849729
9 엑세스바이오 950130 8 7110 2 950 15.42 9114503 1912771 37727832 9114503 15.42 476.51 24.16 24.16 63702791735 23.75 23.75 63702791735
10 동양철관 008970 9 1456 2 110 8.17 32642580 11115506 159323019 32642580 8.17 293.67 20.49 20.49 46955744324 20.24 20.24 46955744324
11 우리기술 032820 10 2405 2 45 1.91 28066964 151003552 164677432 28066964 1.91 18.59 17.04 17.04 69552652547 17.56 17.56 69552652547
12 한신기계 011700 11 3580 2 80 2.29 5116509 16191364 32446151 5116509 2.29 31.60 15.77 15.77 19576129304 16.85 16.85 19576129304
13 평화홀딩스 010770 12 10800 2 450 4.35 2389539 9776957 14625466 2389539 4.35 24.44 16.34 16.34 26166197765 16.57 16.57 26166197765
14 그리티 204020 13 3080 2 500 19.38 3376171 21532 20147430 3376171 19.38 9999.99 16.76 16.76 10262313630 16.54 16.54 10262313630
15 PLUS 차이나AI테크TOP10 0047N0 14 10070 5 -90 -0.89 126721 383495 800000 126721 -0.89 33.04 15.84 15.84 1276059363 15.84 15.84 1276059363
16 HANARO 원자력iSelect 434730 15 26685 2 195 0.74 559601 983295 3600000 559601 0.74 56.91 15.54 15.54 14990347435 15.60 15.60 14990347435
17 진원생명과학 011000 16 3965 2 255 6.87 12477635 42804984 84917083 12477635 6.87 29.15 14.69 14.69 49880114584 14.81 14.81 49880114584
18 KODEX 코스닥150선물인버스 251340 17 3950 5 -65 -1.62 9822187 19996144 67400000 9822187 -1.62 49.12 14.57 14.57 38905278923 14.61 14.61 38905278923
19 랩지노믹스 084650 18 2905 2 35 1.22 10526216 14494924 74239990 10526216 1.22 72.62 14.18 14.18 31261280686 14.50 14.50 31261280686
20 한텍 098070 19 37950 2 1800 4.98 1601547 5616797 11121141 1601547 4.98 28.51 14.40 14.40 60460522225 14.33 14.33 60460522225
21 램테크놀러지 171010 20 4360 2 555 14.59 2055876 32399 14298752 2055876 14.59 6345.49 14.38 14.38 8745147784 14.03 14.03 8745147784
22 셀리드 299660 21 6370 5 -60 -0.93 2871897 11539252 21102977 2871897 -0.93 24.89 13.61 13.61 18491504970 13.76 13.76 18491504970
23 미트박스 475460 22 13030 2 930 7.69 747558 380404 5587025 747558 7.69 196.52 13.38 13.38 9620011490 13.21 13.21 9620011490
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15600 2 285 1.86 238198 591634 1850000 238198 1.86 40.26 12.88 12.88 3708417653 12.85 12.85 3708417653
25 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 24 10460 5 -5 -0.05 101541 114011 800000 101541 -0.05 89.06 12.69 12.69 1061158947 12.68 12.68 1061158947
26 플루토스 019570 25 291 2 38 15.02 7919663 503773 65310042 7919663 15.02 1572.07 12.13 12.13 2375065291 12.50 12.50 2375065291
27 케이쓰리아이 431190 26 6300 2 350 5.88 949458 739159 7486442 949458 5.88 128.45 12.68 12.68 5891765370 12.49 12.49 5891765370
28 오늘이엔엠 192410 27 1389 2 89 6.85 1697552 5354144 14235530 1697552 6.85 31.71 11.92 11.92 2441839991 12.35 12.35 2441839991
29 더바이오메드 214610 28 6950 2 20 0.29 543588 1287395 5150564 543588 0.29 42.22 10.55 10.55 3893574620 10.88 10.88 3893574620
30 인투셀 287840 29 34550 2 1350 4.07 1577242 14562947 14829094 1577242 4.07 10.83 10.64 10.64 55011863625 10.74 10.74 55011863625
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9720 5 -5 -0.05 158493 176238 1500000 158493 -0.05 89.93 10.57 10.57 1543938935 10.59 10.59 1543938935

31
top30/20250526/top30-atvtr-20250526-101002.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
SOL 미국원자력SMR,0051G0,1,11420,2,410,3.72,988346,1206072,1200000,988346,3.72,81.95,82.36,82.36,11417443604,83.31,83.31,11417443604
에너토크,019990,2,9060,2,1100,13.82,5741917,3734899,9756088,5741917,13.82,153.74,58.85,58.85,54811164610,62.01,62.01,54811164610
케이씨티,089150,3,3595,2,180,5.27,7900832,25062944,17150000,7900832,5.27,31.52,46.07,46.07,29631602225,48.06,48.06,29631602225
메디콕스,054180,4,262,2,46,21.30,34094903,74802832,82878283,34094903,21.30,45.58,41.14,41.14,8606121735,39.63,39.63,8606121735
피아이이,452450,5,8500,2,1790,26.68,10139933,363432,35826000,10139933,26.68,2790.05,28.30,28.30,84415021060,27.72,27.72,84415021060
한빛레이저,452190,6,5460,2,780,16.67,6450405,163622,23366557,6450405,16.67,3942.26,27.61,27.61,35183989310,27.58,27.58,35183989310
그린생명과학,114450,7,3720,1,855,29.84,5391416,15146129,20000000,5391416,29.84,35.60,26.96,26.96,19121718329,25.70,25.70,19121718329
엑세스바이오,950130,8,7080,2,920,14.94,9559617,1912771,37727832,9559617,14.94,499.78,25.34,25.34,66869552595,25.03,25.03,66869552595
PLUS 차이나AI테크TOP10,0047N0,9,10047,5,-113,-1.11,191435,383495,800000,191435,-1.11,49.92,23.93,23.93,1927302947,23.98,23.98,1927302947
동양철관,008970,10,1436,2,90,6.69,33963530,11115506,159323019,33963530,6.69,305.55,21.32,21.32,48858097295,21.36,21.36,48858097295
케이쓰리아이,431190,11,6200,2,250,4.20,1541325,739159,7486442,1541325,4.20,208.52,20.59,20.59,9633007330,20.75,20.75,9633007330
우리기술,032820,12,2415,2,55,2.33,28476103,151003552,164677432,28476103,2.33,18.86,17.29,17.29,70536896306,17.74,17.74,70536896306
그리티,204020,13,3095,2,515,19.96,3621817,21532,20147430,3621817,19.96,9999.99,17.98,17.98,11020700190,17.67,17.67,11020700190
평화홀딩스,010770,14,10770,2,420,4.06,2447050,9776957,14625466,2447050,4.06,25.03,16.73,16.73,26789521890,17.01,17.01,26789521890
한신기계,011700,15,3615,2,115,3.29,5200848,16191364,32446151,5200848,3.29,32.12,16.03,16.03,19878642803,16.95,16.95,19878642803
HANARO 원자력iSelect,434730,16,26815,2,325,1.23,606019,983295,3600000,606019,1.23,61.63,16.83,16.83,16231061500,16.81,16.81,16231061500
램테크놀러지,171010,17,4315,2,510,13.40,2368354,32399,14298752,2368354,13.40,7309.96,16.56,16.56,10093874084,16.36,16.36,10093874084
한텍,098070,18,37900,2,1750,4.84,1816441,5616797,11121141,1816441,4.84,32.34,16.33,16.33,68736375850,16.31,16.31,68736375850
KODEX 코스닥150선물인버스,251340,19,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969
진원생명과학,011000,20,4045,2,335,9.03,13161499,42804984,84917083,13161499,9.03,30.75,15.50,15.50,52633033215,15.32,15.32,52633033215
랩지노믹스,084650,21,2950,2,80,2.79,10984048,14494924,74239990,10984048,2.79,75.78,14.80,14.80,32609339393,14.89,14.89,32609339393
셀리드,299660,22,6590,2,160,2.49,3074414,11539252,21102977,3074414,2.49,26.64,14.57,14.57,19811919115,14.25,14.25,19811919115
미트박스,475460,23,12930,2,830,6.86,773573,380404,5587025,773573,6.86,203.36,13.85,13.85,9954692340,13.78,13.78,9954692340
SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,247544,591634,1850000,247544,1.89,41.84,13.38,13.38,3854161968,13.35,13.35,3854161968
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10445,5,-20,-0.19,106353,114011,800000,106353,-0.19,93.28,13.29,13.29,1111476262,13.30,13.30,1111476262
플루토스,019570,26,288,2,35,13.83,8303256,503773,65310042,8303256,13.83,1648.21,12.71,12.71,2487046365,13.22,13.22,2487046365
오늘이엔엠,192410,27,1400,2,100,7.69,1745253,5354144,14235530,1745253,7.69,32.60,12.26,12.26,2508530776,12.59,12.59,2508530776
PLUS 글로벌원자력밸류체인,0007G0,28,10110,2,840,9.06,112783,201042,950000,112783,9.06,56.10,11.87,11.87,1148171037,11.95,11.95,1148171037
인투셀,287840,29,34500,2,1300,3.92,1623133,14562947,14829094,1623133,3.92,11.15,10.95,10.95,56584065925,11.06,11.06,56584065925
더바이오메드,214610,30,7140,2,210,3.03,558312,1287395,5150564,558312,3.03,43.37,10.84,10.84,3997660155,10.87,10.87,3997660155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11420 2 410 3.72 988346 1206072 1200000 988346 3.72 81.95 82.36 82.36 11417443604 83.31 83.31 11417443604
3 에너토크 019990 2 9060 2 1100 13.82 5741917 3734899 9756088 5741917 13.82 153.74 58.85 58.85 54811164610 62.01 62.01 54811164610
4 케이씨티 089150 3 3595 2 180 5.27 7900832 25062944 17150000 7900832 5.27 31.52 46.07 46.07 29631602225 48.06 48.06 29631602225
5 메디콕스 054180 4 262 2 46 21.30 34094903 74802832 82878283 34094903 21.30 45.58 41.14 41.14 8606121735 39.63 39.63 8606121735
6 피아이이 452450 5 8500 2 1790 26.68 10139933 363432 35826000 10139933 26.68 2790.05 28.30 28.30 84415021060 27.72 27.72 84415021060
7 한빛레이저 452190 6 5460 2 780 16.67 6450405 163622 23366557 6450405 16.67 3942.26 27.61 27.61 35183989310 27.58 27.58 35183989310
8 그린생명과학 114450 7 3720 1 855 29.84 5391416 15146129 20000000 5391416 29.84 35.60 26.96 26.96 19121718329 25.70 25.70 19121718329
9 엑세스바이오 950130 8 7080 2 920 14.94 9559617 1912771 37727832 9559617 14.94 499.78 25.34 25.34 66869552595 25.03 25.03 66869552595
10 PLUS 차이나AI테크TOP10 0047N0 9 10047 5 -113 -1.11 191435 383495 800000 191435 -1.11 49.92 23.93 23.93 1927302947 23.98 23.98 1927302947
11 동양철관 008970 10 1436 2 90 6.69 33963530 11115506 159323019 33963530 6.69 305.55 21.32 21.32 48858097295 21.36 21.36 48858097295
12 케이쓰리아이 431190 11 6200 2 250 4.20 1541325 739159 7486442 1541325 4.20 208.52 20.59 20.59 9633007330 20.75 20.75 9633007330
13 우리기술 032820 12 2415 2 55 2.33 28476103 151003552 164677432 28476103 2.33 18.86 17.29 17.29 70536896306 17.74 17.74 70536896306
14 그리티 204020 13 3095 2 515 19.96 3621817 21532 20147430 3621817 19.96 9999.99 17.98 17.98 11020700190 17.67 17.67 11020700190
15 평화홀딩스 010770 14 10770 2 420 4.06 2447050 9776957 14625466 2447050 4.06 25.03 16.73 16.73 26789521890 17.01 17.01 26789521890
16 한신기계 011700 15 3615 2 115 3.29 5200848 16191364 32446151 5200848 3.29 32.12 16.03 16.03 19878642803 16.95 16.95 19878642803
17 HANARO 원자력iSelect 434730 16 26815 2 325 1.23 606019 983295 3600000 606019 1.23 61.63 16.83 16.83 16231061500 16.81 16.81 16231061500
18 램테크놀러지 171010 17 4315 2 510 13.40 2368354 32399 14298752 2368354 13.40 7309.96 16.56 16.56 10093874084 16.36 16.36 10093874084
19 한텍 098070 18 37900 2 1750 4.84 1816441 5616797 11121141 1816441 4.84 32.34 16.33 16.33 68736375850 16.31 16.31 68736375850
20 KODEX 코스닥150선물인버스 251340 19 3960 5 -55 -1.37 10410043 19996144 67400000 10410043 -1.37 52.06 15.45 15.45 41231892969 15.45 15.45 41231892969
21 진원생명과학 011000 20 4045 2 335 9.03 13161499 42804984 84917083 13161499 9.03 30.75 15.50 15.50 52633033215 15.32 15.32 52633033215
22 랩지노믹스 084650 21 2950 2 80 2.79 10984048 14494924 74239990 10984048 2.79 75.78 14.80 14.80 32609339393 14.89 14.89 32609339393
23 셀리드 299660 22 6590 2 160 2.49 3074414 11539252 21102977 3074414 2.49 26.64 14.57 14.57 19811919115 14.25 14.25 19811919115
24 미트박스 475460 23 12930 2 830 6.86 773573 380404 5587025 773573 6.86 203.36 13.85 13.85 9954692340 13.78 13.78 9954692340
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15605 2 290 1.89 247544 591634 1850000 247544 1.89 41.84 13.38 13.38 3854161968 13.35 13.35 3854161968
26 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 25 10445 5 -20 -0.19 106353 114011 800000 106353 -0.19 93.28 13.29 13.29 1111476262 13.30 13.30 1111476262
27 플루토스 019570 26 288 2 35 13.83 8303256 503773 65310042 8303256 13.83 1648.21 12.71 12.71 2487046365 13.22 13.22 2487046365
28 오늘이엔엠 192410 27 1400 2 100 7.69 1745253 5354144 14235530 1745253 7.69 32.60 12.26 12.26 2508530776 12.59 12.59 2508530776
29 PLUS 글로벌원자력밸류체인 0007G0 28 10110 2 840 9.06 112783 201042 950000 112783 9.06 56.10 11.87 11.87 1148171037 11.95 11.95 1148171037
30 인투셀 287840 29 34500 2 1300 3.92 1623133 14562947 14829094 1623133 3.92 11.15 10.95 10.95 56584065925 11.06 11.06 56584065925
31 더바이오메드 214610 30 7140 2 210 3.03 558312 1287395 5150564 558312 3.03 43.37 10.84 10.84 3997660155 10.87 10.87 3997660155

31
top30/20250526/top30-atvtr-20250526-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11430,2,420,3.81,1020283,1206072,1200000,1020283,3.81,84.60,85.02,85.02,11782174712,85.90,85.90,11782174712
에너토크,019990,2,9100,2,1140,14.32,5899900,3734899,9756088,5899900,14.32,157.97,60.47,60.47,56247556205,63.36,63.36,56247556205
케이씨티,089150,3,3620,2,205,6.00,8009905,25062944,17150000,8009905,6.00,31.96,46.70,46.70,30027891055,48.37,48.37,30027891055
메디콕스,054180,4,266,2,50,23.15,39591204,74802832,82878283,39591204,23.15,52.93,47.77,47.77,10070980197,45.68,45.68,10070980197
피아이이,452450,5,8440,2,1730,25.78,10546105,363432,35826000,10546105,25.78,2901.81,29.44,29.44,87848542090,29.05,29.05,87848542090
한빛레이저,452190,6,5540,2,860,18.38,6640248,163622,23366557,6640248,18.38,4058.29,28.42,28.42,36224102710,27.98,27.98,36224102710
PLUS 차이나AI테크TOP10,0047N0,7,10042,5,-118,-1.16,220519,383495,800000,220519,-1.16,57.50,27.56,27.56,2219520498,27.63,27.63,2219520498
엑세스바이오,950130,8,7070,2,910,14.77,9962244,1912771,37727832,9962244,14.77,520.83,26.41,26.41,69717347495,26.14,26.14,69717347495
그린생명과학,114450,9,3720,1,855,29.84,5399608,15146129,20000000,5399608,29.84,35.65,27.00,27.00,19152192569,25.74,25.74,19152192569
동양철관,008970,10,1432,2,86,6.39,34876558,11115506,159323019,34876558,6.39,313.76,21.89,21.89,50164056463,21.99,21.99,50164056463
케이쓰리아이,431190,11,6290,2,340,5.71,1627371,739159,7486442,1627371,5.71,220.17,21.74,21.74,10168144530,21.59,21.59,10168144530
램테크놀러지,171010,12,4370,2,565,14.85,2845866,32399,14298752,2845866,14.85,8783.81,19.90,19.90,12184778966,19.50,19.50,12184778966
그리티,204020,13,3005,2,425,16.47,3800589,21532,20147430,3800589,16.47,9999.99,18.86,18.86,11562342995,19.10,19.10,11562342995
우리기술,032820,14,2440,2,80,3.39,29040568,151003552,164677432,29040568,3.39,19.23,17.63,17.63,71907726610,17.90,17.90,71907726610
HANARO 원자력iSelect,434730,15,26790,2,300,1.13,637044,983295,3600000,637044,1.13,64.79,17.70,17.70,17061910715,17.69,17.69,17061910715
평화홀딩스,010770,16,10700,2,350,3.38,2507187,9776957,14625466,2507187,3.38,25.64,17.14,17.14,27435162605,17.53,17.53,27435162605
한신기계,011700,17,3630,2,130,3.71,5312504,16191364,32446151,5312504,3.71,32.81,16.37,16.37,20282318038,17.22,17.22,20282318038
한텍,098070,18,37800,2,1650,4.56,1851876,5616797,11121141,1851876,4.56,32.97,16.65,16.65,70075396350,16.67,16.67,70075396350
진원생명과학,011000,19,4005,2,295,7.95,13943188,42804984,84917083,13943188,7.95,32.57,16.42,16.42,55797056880,16.41,16.41,55797056880
KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022
랩지노믹스,084650,21,2940,2,70,2.44,11151613,14494924,74239990,11151613,2.44,76.93,15.02,15.02,33103075087,15.17,15.17,33103075087
셀리드,299660,22,6510,2,80,1.24,3165845,11539252,21102977,3165845,1.24,27.44,15.00,15.00,20411282445,14.86,14.86,20411282445
미트박스,475460,23,12760,2,660,5.45,789522,380404,5587025,789522,5.45,207.55,14.13,14.13,10158947660,14.25,14.25,10158947660
SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,253145,591634,1850000,253145,1.89,42.79,13.68,13.68,3941596083,13.65,13.65,3941596083
플루토스,019570,25,292,2,39,15.42,8503765,503773,65310042,8503765,15.42,1688.02,13.02,13.02,2545523110,13.35,13.35,2545523110
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10455,5,-10,-0.10,106464,114011,800000,106464,-0.10,93.38,13.31,13.31,1112636807,13.30,13.30,1112636807
오늘이엔엠,192410,27,1384,2,84,6.46,1776209,5354144,14235530,1776209,6.46,33.17,12.48,12.48,2551558004,12.95,12.95,2551558004
PLUS 글로벌원자력밸류체인,0007G0,28,10105,2,835,9.01,118663,201042,950000,118663,9.01,59.02,12.49,12.49,1207821182,12.58,12.58,1207821182
필옵틱스,161580,29,34250,2,4300,14.36,2573608,311737,22885732,2573608,14.36,825.57,11.25,11.25,88003792625,11.23,11.23,88003792625
인투셀,287840,30,34750,2,1550,4.67,1657097,14562947,14829094,1657097,4.67,11.38,11.17,11.17,57761013325,11.21,11.21,57761013325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11430 2 420 3.81 1020283 1206072 1200000 1020283 3.81 84.60 85.02 85.02 11782174712 85.90 85.90 11782174712
3 에너토크 019990 2 9100 2 1140 14.32 5899900 3734899 9756088 5899900 14.32 157.97 60.47 60.47 56247556205 63.36 63.36 56247556205
4 케이씨티 089150 3 3620 2 205 6.00 8009905 25062944 17150000 8009905 6.00 31.96 46.70 46.70 30027891055 48.37 48.37 30027891055
5 메디콕스 054180 4 266 2 50 23.15 39591204 74802832 82878283 39591204 23.15 52.93 47.77 47.77 10070980197 45.68 45.68 10070980197
6 피아이이 452450 5 8440 2 1730 25.78 10546105 363432 35826000 10546105 25.78 2901.81 29.44 29.44 87848542090 29.05 29.05 87848542090
7 한빛레이저 452190 6 5540 2 860 18.38 6640248 163622 23366557 6640248 18.38 4058.29 28.42 28.42 36224102710 27.98 27.98 36224102710
8 PLUS 차이나AI테크TOP10 0047N0 7 10042 5 -118 -1.16 220519 383495 800000 220519 -1.16 57.50 27.56 27.56 2219520498 27.63 27.63 2219520498
9 엑세스바이오 950130 8 7070 2 910 14.77 9962244 1912771 37727832 9962244 14.77 520.83 26.41 26.41 69717347495 26.14 26.14 69717347495
10 그린생명과학 114450 9 3720 1 855 29.84 5399608 15146129 20000000 5399608 29.84 35.65 27.00 27.00 19152192569 25.74 25.74 19152192569
11 동양철관 008970 10 1432 2 86 6.39 34876558 11115506 159323019 34876558 6.39 313.76 21.89 21.89 50164056463 21.99 21.99 50164056463
12 케이쓰리아이 431190 11 6290 2 340 5.71 1627371 739159 7486442 1627371 5.71 220.17 21.74 21.74 10168144530 21.59 21.59 10168144530
13 램테크놀러지 171010 12 4370 2 565 14.85 2845866 32399 14298752 2845866 14.85 8783.81 19.90 19.90 12184778966 19.50 19.50 12184778966
14 그리티 204020 13 3005 2 425 16.47 3800589 21532 20147430 3800589 16.47 9999.99 18.86 18.86 11562342995 19.10 19.10 11562342995
15 우리기술 032820 14 2440 2 80 3.39 29040568 151003552 164677432 29040568 3.39 19.23 17.63 17.63 71907726610 17.90 17.90 71907726610
16 HANARO 원자력iSelect 434730 15 26790 2 300 1.13 637044 983295 3600000 637044 1.13 64.79 17.70 17.70 17061910715 17.69 17.69 17061910715
17 평화홀딩스 010770 16 10700 2 350 3.38 2507187 9776957 14625466 2507187 3.38 25.64 17.14 17.14 27435162605 17.53 17.53 27435162605
18 한신기계 011700 17 3630 2 130 3.71 5312504 16191364 32446151 5312504 3.71 32.81 16.37 16.37 20282318038 17.22 17.22 20282318038
19 한텍 098070 18 37800 2 1650 4.56 1851876 5616797 11121141 1851876 4.56 32.97 16.65 16.65 70075396350 16.67 16.67 70075396350
20 진원생명과학 011000 19 4005 2 295 7.95 13943188 42804984 84917083 13943188 7.95 32.57 16.42 16.42 55797056880 16.41 16.41 55797056880
21 KODEX 코스닥150선물인버스 251340 20 3960 5 -55 -1.37 10806849 19996144 67400000 10806849 -1.37 54.04 16.03 16.03 42803639022 16.04 16.04 42803639022
22 랩지노믹스 084650 21 2940 2 70 2.44 11151613 14494924 74239990 11151613 2.44 76.93 15.02 15.02 33103075087 15.17 15.17 33103075087
23 셀리드 299660 22 6510 2 80 1.24 3165845 11539252 21102977 3165845 1.24 27.44 15.00 15.00 20411282445 14.86 14.86 20411282445
24 미트박스 475460 23 12760 2 660 5.45 789522 380404 5587025 789522 5.45 207.55 14.13 14.13 10158947660 14.25 14.25 10158947660
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15605 2 290 1.89 253145 591634 1850000 253145 1.89 42.79 13.68 13.68 3941596083 13.65 13.65 3941596083
26 플루토스 019570 25 292 2 39 15.42 8503765 503773 65310042 8503765 15.42 1688.02 13.02 13.02 2545523110 13.35 13.35 2545523110
27 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 26 10455 5 -10 -0.10 106464 114011 800000 106464 -0.10 93.38 13.31 13.31 1112636807 13.30 13.30 1112636807
28 오늘이엔엠 192410 27 1384 2 84 6.46 1776209 5354144 14235530 1776209 6.46 33.17 12.48 12.48 2551558004 12.95 12.95 2551558004
29 PLUS 글로벌원자력밸류체인 0007G0 28 10105 2 835 9.01 118663 201042 950000 118663 9.01 59.02 12.49 12.49 1207821182 12.58 12.58 1207821182
30 필옵틱스 161580 29 34250 2 4300 14.36 2573608 311737 22885732 2573608 14.36 825.57 11.25 11.25 88003792625 11.23 11.23 88003792625
31 인투셀 287840 30 34750 2 1550 4.67 1657097 14562947 14829094 1657097 4.67 11.38 11.17 11.17 57761013325 11.21 11.21 57761013325

31
top30/20250526/top30-atvtr-20250526-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11585,2,575,5.22,1077959,1206072,1200000,1077959,5.22,89.38,89.83,89.83,12445514166,89.52,89.52,12445514166
에너토크,019990,2,9050,2,1090,13.69,6007682,3734899,9756088,6007682,13.69,160.85,61.58,61.58,57219609530,64.81,64.81,57219609530
케이씨티,089150,3,3620,2,205,6.00,8079691,25062944,17150000,8079691,6.00,32.24,47.11,47.11,30280223531,48.77,48.77,30280223531
메디콕스,054180,4,261,2,45,20.83,41250635,74802832,82878283,41250635,20.83,55.15,49.77,49.77,10505931794,48.57,48.57,10505931794
한빛레이저,452190,5,5420,2,740,15.81,6973225,163622,23366557,6973225,15.81,4261.79,29.84,29.84,38050923500,30.04,30.04,38050923500
피아이이,452450,6,8440,2,1730,25.78,10726875,363432,35826000,10726875,25.78,2951.55,29.94,29.94,89382256645,29.56,29.56,89382256645
PLUS 차이나AI테크TOP10,0047N0,7,10035,5,-125,-1.23,231324,383495,800000,231324,-1.23,60.32,28.92,28.92,2327710748,28.99,28.99,2327710748
엑세스바이오,950130,8,7040,2,880,14.29,10234861,1912771,37727832,10234861,14.29,535.08,27.13,27.13,71632449825,26.97,26.97,71632449825
그린생명과학,114450,9,3720,1,855,29.84,5413466,15146129,20000000,5413466,29.84,35.74,27.07,27.07,19203744329,25.81,25.81,19203744329
램테크놀러지,171010,10,4465,2,660,17.35,3420520,32399,14298752,3420520,17.35,9999.99,23.92,23.92,14733646080,23.08,23.08,14733646080
케이쓰리아이,431190,11,6190,2,240,4.03,1682623,739159,7486442,1682623,4.03,227.64,22.48,22.48,10511589580,22.68,22.68,10511589580
동양철관,008970,12,1439,2,93,6.91,35668700,11115506,159323019,35668700,6.91,320.89,22.39,22.39,51303516387,22.38,22.38,51303516387
그리티,204020,13,2990,2,410,15.89,3887914,21532,20147430,3887914,15.89,9999.99,19.30,19.30,11824344900,19.63,19.63,11824344900
HANARO 원자력iSelect,434730,14,26815,2,325,1.23,661642,983295,3600000,661642,1.23,67.29,18.38,18.38,17720719204,18.36,18.36,17720719204
우리기술,032820,15,2450,2,90,3.81,29874618,151003552,164677432,29874618,3.81,19.78,18.14,18.14,73945890195,18.33,18.33,73945890195
평화홀딩스,010770,16,10650,2,300,2.90,2567443,9776957,14625466,2567443,2.90,26.26,17.55,17.55,28078951670,18.03,18.03,28078951670
한신기계,011700,17,3620,2,120,3.43,5344073,16191364,32446151,5344073,3.43,33.01,16.47,16.47,20396517067,17.37,17.37,20396517067
한텍,098070,18,37750,2,1600,4.43,1877656,5616797,11121141,1877656,4.43,33.43,16.88,16.88,71052851150,16.92,16.92,71052851150
진원생명과학,011000,19,4075,2,365,9.84,14312356,42804984,84917083,14312356,9.84,33.44,16.85,16.85,57287357920,16.56,16.56,57287357920
KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327
랩지노믹스,084650,21,3010,2,140,4.88,11949526,14494924,74239990,11949526,4.88,82.44,16.10,16.10,35485010167,15.88,15.88,35485010167
셀리드,299660,22,6860,2,430,6.69,3512005,11539252,21102977,3512005,6.69,30.44,16.64,16.64,22732223305,15.70,15.70,22732223305
미트박스,475460,23,12750,2,650,5.37,801144,380404,5587025,801144,5.37,210.60,14.34,14.34,10306878860,14.47,14.47,10306878860
플루토스,019570,24,283,2,30,11.86,8823479,503773,65310042,8823479,11.86,1751.48,13.51,13.51,2637133140,14.27,14.27,2637133140
SOL 미국양자컴퓨팅TOP10,0023A0,25,15585,2,270,1.76,260028,591634,1850000,260028,1.76,43.95,14.06,14.06,4048940928,14.04,14.04,4048940928
오늘이엔엠,192410,26,1408,2,108,8.31,1949419,5354144,14235530,1949419,8.31,36.41,13.69,13.69,2796909802,13.95,13.95,2796909802
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10450,5,-15,-0.14,106700,114011,800000,106700,-0.14,93.59,13.34,13.34,1115103237,13.34,13.34,1115103237
PLUS 글로벌원자력밸류체인,0007G0,28,10135,2,865,9.33,122186,201042,950000,122186,9.33,60.78,12.86,12.86,1243542237,12.92,12.92,1243542237
TIGER 코리아배당다우존스,0052D0,29,10100,2,90,0.90,759011,1153189,6250000,759011,0.90,65.82,12.14,12.14,7655159983,12.13,12.13,7655159983
한진칼우,18064K,30,38600,2,1000,2.66,63983,180541,536766,63983,2.66,35.44,11.92,11.92,2452506725,11.84,11.84,2452506725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11585 2 575 5.22 1077959 1206072 1200000 1077959 5.22 89.38 89.83 89.83 12445514166 89.52 89.52 12445514166
3 에너토크 019990 2 9050 2 1090 13.69 6007682 3734899 9756088 6007682 13.69 160.85 61.58 61.58 57219609530 64.81 64.81 57219609530
4 케이씨티 089150 3 3620 2 205 6.00 8079691 25062944 17150000 8079691 6.00 32.24 47.11 47.11 30280223531 48.77 48.77 30280223531
5 메디콕스 054180 4 261 2 45 20.83 41250635 74802832 82878283 41250635 20.83 55.15 49.77 49.77 10505931794 48.57 48.57 10505931794
6 한빛레이저 452190 5 5420 2 740 15.81 6973225 163622 23366557 6973225 15.81 4261.79 29.84 29.84 38050923500 30.04 30.04 38050923500
7 피아이이 452450 6 8440 2 1730 25.78 10726875 363432 35826000 10726875 25.78 2951.55 29.94 29.94 89382256645 29.56 29.56 89382256645
8 PLUS 차이나AI테크TOP10 0047N0 7 10035 5 -125 -1.23 231324 383495 800000 231324 -1.23 60.32 28.92 28.92 2327710748 28.99 28.99 2327710748
9 엑세스바이오 950130 8 7040 2 880 14.29 10234861 1912771 37727832 10234861 14.29 535.08 27.13 27.13 71632449825 26.97 26.97 71632449825
10 그린생명과학 114450 9 3720 1 855 29.84 5413466 15146129 20000000 5413466 29.84 35.74 27.07 27.07 19203744329 25.81 25.81 19203744329
11 램테크놀러지 171010 10 4465 2 660 17.35 3420520 32399 14298752 3420520 17.35 9999.99 23.92 23.92 14733646080 23.08 23.08 14733646080
12 케이쓰리아이 431190 11 6190 2 240 4.03 1682623 739159 7486442 1682623 4.03 227.64 22.48 22.48 10511589580 22.68 22.68 10511589580
13 동양철관 008970 12 1439 2 93 6.91 35668700 11115506 159323019 35668700 6.91 320.89 22.39 22.39 51303516387 22.38 22.38 51303516387
14 그리티 204020 13 2990 2 410 15.89 3887914 21532 20147430 3887914 15.89 9999.99 19.30 19.30 11824344900 19.63 19.63 11824344900
15 HANARO 원자력iSelect 434730 14 26815 2 325 1.23 661642 983295 3600000 661642 1.23 67.29 18.38 18.38 17720719204 18.36 18.36 17720719204
16 우리기술 032820 15 2450 2 90 3.81 29874618 151003552 164677432 29874618 3.81 19.78 18.14 18.14 73945890195 18.33 18.33 73945890195
17 평화홀딩스 010770 16 10650 2 300 2.90 2567443 9776957 14625466 2567443 2.90 26.26 17.55 17.55 28078951670 18.03 18.03 28078951670
18 한신기계 011700 17 3620 2 120 3.43 5344073 16191364 32446151 5344073 3.43 33.01 16.47 16.47 20396517067 17.37 17.37 20396517067
19 한텍 098070 18 37750 2 1600 4.43 1877656 5616797 11121141 1877656 4.43 33.43 16.88 16.88 71052851150 16.92 16.92 71052851150
20 진원생명과학 011000 19 4075 2 365 9.84 14312356 42804984 84917083 14312356 9.84 33.44 16.85 16.85 57287357920 16.56 16.56 57287357920
21 KODEX 코스닥150선물인버스 251340 20 3960 5 -55 -1.37 11139993 19996144 67400000 11139993 -1.37 55.71 16.53 16.53 44121130327 16.53 16.53 44121130327
22 랩지노믹스 084650 21 3010 2 140 4.88 11949526 14494924 74239990 11949526 4.88 82.44 16.10 16.10 35485010167 15.88 15.88 35485010167
23 셀리드 299660 22 6860 2 430 6.69 3512005 11539252 21102977 3512005 6.69 30.44 16.64 16.64 22732223305 15.70 15.70 22732223305
24 미트박스 475460 23 12750 2 650 5.37 801144 380404 5587025 801144 5.37 210.60 14.34 14.34 10306878860 14.47 14.47 10306878860
25 플루토스 019570 24 283 2 30 11.86 8823479 503773 65310042 8823479 11.86 1751.48 13.51 13.51 2637133140 14.27 14.27 2637133140
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15585 2 270 1.76 260028 591634 1850000 260028 1.76 43.95 14.06 14.06 4048940928 14.04 14.04 4048940928
27 오늘이엔엠 192410 26 1408 2 108 8.31 1949419 5354144 14235530 1949419 8.31 36.41 13.69 13.69 2796909802 13.95 13.95 2796909802
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10450 5 -15 -0.14 106700 114011 800000 106700 -0.14 93.59 13.34 13.34 1115103237 13.34 13.34 1115103237
29 PLUS 글로벌원자력밸류체인 0007G0 28 10135 2 865 9.33 122186 201042 950000 122186 9.33 60.78 12.86 12.86 1243542237 12.92 12.92 1243542237
30 TIGER 코리아배당다우존스 0052D0 29 10100 2 90 0.90 759011 1153189 6250000 759011 0.90 65.82 12.14 12.14 7655159983 12.13 12.13 7655159983
31 한진칼우 18064K 30 38600 2 1000 2.66 63983 180541 536766 63983 2.66 35.44 11.92 11.92 2452506725 11.84 11.84 2452506725

31
top30/20250526/top30-atvtr-20250526-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1175067,1206072,1200000,1175067,3.77,97.43,97.92,97.92,13561015481,98.91,98.91,13561015481
에너토크,019990,2,9010,2,1050,13.19,6087103,3734899,9756088,6087103,13.19,162.98,62.39,62.39,57936953245,65.91,65.91,57936953245
메디콕스,054180,3,258,2,42,19.44,42633393,74802832,82878283,42633393,19.44,56.99,51.44,51.44,10866478073,50.82,50.82,10866478073
케이씨티,089150,4,3610,2,195,5.71,8174533,25062944,17150000,8174533,5.71,32.62,47.66,47.66,30621611541,49.46,49.46,30621611541
PLUS 차이나AI테크TOP10,0047N0,5,9920,5,-240,-2.36,333124,383495,800000,333124,-2.36,86.87,41.64,41.64,3338616074,42.07,42.07,3338616074
한빛레이저,452190,6,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260
피아이이,452450,7,8420,2,1710,25.48,10854098,363432,35826000,10854098,25.48,2986.56,30.30,30.30,90454766975,29.99,29.99,90454766975
엑세스바이오,950130,8,7030,2,870,14.12,10615942,1912771,37727832,10615942,14.12,555.00,28.14,28.14,74331012415,28.03,28.03,74331012415
램테크놀러지,171010,9,4445,2,640,16.82,3860843,32399,14298752,3860843,16.82,9999.99,27.00,27.00,16690254415,26.26,26.26,16690254415
그린생명과학,114450,10,3720,1,855,29.84,5417243,15146129,20000000,5417243,29.84,35.77,27.09,27.09,19217794769,25.83,25.83,19217794769
동양철관,008970,11,1432,2,86,6.39,36275207,11115506,159323019,36275207,6.39,326.35,22.77,22.77,52172000433,22.87,22.87,52172000433
케이쓰리아이,431190,12,6240,2,290,4.87,1700933,739159,7486442,1700933,4.87,230.12,22.72,22.72,10625594695,22.75,22.75,10625594695
그리티,204020,13,2965,2,385,14.92,4021078,21532,20147430,4021078,14.92,9999.99,19.96,19.96,12219925990,20.46,20.46,12219925990
셀리드,299660,14,6760,2,330,5.13,4248164,11539252,21102977,4248164,5.13,36.81,20.13,20.13,27780502310,19.47,19.47,27780502310
HANARO 원자력iSelect,434730,15,26840,2,350,1.32,694728,983295,3600000,694728,1.32,70.65,19.30,19.30,18610516961,19.26,19.26,18610516961
평화홀딩스,010770,16,10560,2,210,2.03,2675601,9776957,14625466,2675601,2.03,27.37,18.29,18.29,29221423325,18.92,18.92,29221423325
우리기술,032820,17,2440,2,80,3.39,30556760,151003552,164677432,30556760,3.39,20.24,18.56,18.56,75610875880,18.82,18.82,75610875880
진원생명과학,011000,18,4090,2,380,10.24,15552887,42804984,84917083,15552887,10.24,36.33,18.32,18.32,62398335090,17.97,17.97,62398335090
한신기계,011700,19,3620,2,120,3.43,5389872,16191364,32446151,5389872,3.43,33.29,16.61,16.61,20561858007,17.51,17.51,20561858007
한텍,098070,20,37800,2,1650,4.56,1900339,5616797,11121141,1900339,4.56,33.83,17.09,17.09,71914752875,17.11,17.11,71914752875
KODEX 코스닥150선물인버스,251340,21,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060
랩지노믹스,084650,22,2990,2,120,4.18,12620619,14494924,74239990,12620619,4.18,87.07,17.00,17.00,37499409783,16.89,16.89,37499409783
플루토스,019570,23,284,2,31,12.25,9067378,503773,65310042,9067378,12.25,1799.89,13.88,13.88,2706067363,14.59,14.59,2706067363
미트박스,475460,24,12730,2,630,5.21,806384,380404,5587025,806384,5.21,211.98,14.43,14.43,10373495460,14.59,14.59,10373495460
SOL 미국양자컴퓨팅TOP10,0023A0,25,15580,2,265,1.73,265934,591634,1850000,265934,1.73,44.95,14.37,14.37,4141011136,14.37,14.37,4141011136
오늘이엔엠,192410,26,1414,2,114,8.77,1966802,5354144,14235530,1966802,8.77,36.73,13.82,13.82,2821378083,14.02,14.02,2821378083
PLUS 글로벌원자력밸류체인,0007G0,27,10095,2,825,8.90,128976,201042,950000,128976,8.90,64.15,13.58,13.58,1312359467,13.68,13.68,1312359467
TIGER 코리아배당다우존스,0052D0,28,10105,2,95,0.95,851142,1153189,6250000,851142,0.95,73.81,13.62,13.62,8585688180,13.59,13.59,8585688180
한진칼우,18064K,29,40100,2,2500,6.65,75897,180541,536766,75897,6.65,42.04,14.14,14.14,2922218150,13.58,13.58,2922218150
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10450,5,-15,-0.14,107380,114011,800000,107380,-0.14,94.18,13.42,13.42,1122211462,13.42,13.42,1122211462
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11425 2 415 3.77 1175067 1206072 1200000 1175067 3.77 97.43 97.92 97.92 13561015481 98.91 98.91 13561015481
3 에너토크 019990 2 9010 2 1050 13.19 6087103 3734899 9756088 6087103 13.19 162.98 62.39 62.39 57936953245 65.91 65.91 57936953245
4 메디콕스 054180 3 258 2 42 19.44 42633393 74802832 82878283 42633393 19.44 56.99 51.44 51.44 10866478073 50.82 50.82 10866478073
5 케이씨티 089150 4 3610 2 195 5.71 8174533 25062944 17150000 8174533 5.71 32.62 47.66 47.66 30621611541 49.46 49.46 30621611541
6 PLUS 차이나AI테크TOP10 0047N0 5 9920 5 -240 -2.36 333124 383495 800000 333124 -2.36 86.87 41.64 41.64 3338616074 42.07 42.07 3338616074
7 한빛레이저 452190 6 5420 2 740 15.81 7085649 163622 23366557 7085649 15.81 4330.50 30.32 30.32 38659998260 30.53 30.53 38659998260
8 피아이이 452450 7 8420 2 1710 25.48 10854098 363432 35826000 10854098 25.48 2986.56 30.30 30.30 90454766975 29.99 29.99 90454766975
9 엑세스바이오 950130 8 7030 2 870 14.12 10615942 1912771 37727832 10615942 14.12 555.00 28.14 28.14 74331012415 28.03 28.03 74331012415
10 램테크놀러지 171010 9 4445 2 640 16.82 3860843 32399 14298752 3860843 16.82 9999.99 27.00 27.00 16690254415 26.26 26.26 16690254415
11 그린생명과학 114450 10 3720 1 855 29.84 5417243 15146129 20000000 5417243 29.84 35.77 27.09 27.09 19217794769 25.83 25.83 19217794769
12 동양철관 008970 11 1432 2 86 6.39 36275207 11115506 159323019 36275207 6.39 326.35 22.77 22.77 52172000433 22.87 22.87 52172000433
13 케이쓰리아이 431190 12 6240 2 290 4.87 1700933 739159 7486442 1700933 4.87 230.12 22.72 22.72 10625594695 22.75 22.75 10625594695
14 그리티 204020 13 2965 2 385 14.92 4021078 21532 20147430 4021078 14.92 9999.99 19.96 19.96 12219925990 20.46 20.46 12219925990
15 셀리드 299660 14 6760 2 330 5.13 4248164 11539252 21102977 4248164 5.13 36.81 20.13 20.13 27780502310 19.47 19.47 27780502310
16 HANARO 원자력iSelect 434730 15 26840 2 350 1.32 694728 983295 3600000 694728 1.32 70.65 19.30 19.30 18610516961 19.26 19.26 18610516961
17 평화홀딩스 010770 16 10560 2 210 2.03 2675601 9776957 14625466 2675601 2.03 27.37 18.29 18.29 29221423325 18.92 18.92 29221423325
18 우리기술 032820 17 2440 2 80 3.39 30556760 151003552 164677432 30556760 3.39 20.24 18.56 18.56 75610875880 18.82 18.82 75610875880
19 진원생명과학 011000 18 4090 2 380 10.24 15552887 42804984 84917083 15552887 10.24 36.33 18.32 18.32 62398335090 17.97 17.97 62398335090
20 한신기계 011700 19 3620 2 120 3.43 5389872 16191364 32446151 5389872 3.43 33.29 16.61 16.61 20561858007 17.51 17.51 20561858007
21 한텍 098070 20 37800 2 1650 4.56 1900339 5616797 11121141 1900339 4.56 33.83 17.09 17.09 71914752875 17.11 17.11 71914752875
22 KODEX 코스닥150선물인버스 251340 21 3962 5 -53 -1.32 11442562 19996144 67400000 11442562 -1.32 57.22 16.98 16.98 45318920060 16.97 16.97 45318920060
23 랩지노믹스 084650 22 2990 2 120 4.18 12620619 14494924 74239990 12620619 4.18 87.07 17.00 17.00 37499409783 16.89 16.89 37499409783
24 플루토스 019570 23 284 2 31 12.25 9067378 503773 65310042 9067378 12.25 1799.89 13.88 13.88 2706067363 14.59 14.59 2706067363
25 미트박스 475460 24 12730 2 630 5.21 806384 380404 5587025 806384 5.21 211.98 14.43 14.43 10373495460 14.59 14.59 10373495460
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15580 2 265 1.73 265934 591634 1850000 265934 1.73 44.95 14.37 14.37 4141011136 14.37 14.37 4141011136
27 오늘이엔엠 192410 26 1414 2 114 8.77 1966802 5354144 14235530 1966802 8.77 36.73 13.82 13.82 2821378083 14.02 14.02 2821378083
28 PLUS 글로벌원자력밸류체인 0007G0 27 10095 2 825 8.90 128976 201042 950000 128976 8.90 64.15 13.58 13.58 1312359467 13.68 13.68 1312359467
29 TIGER 코리아배당다우존스 0052D0 28 10105 2 95 0.95 851142 1153189 6250000 851142 0.95 73.81 13.62 13.62 8585688180 13.59 13.59 8585688180
30 한진칼우 18064K 29 40100 2 2500 6.65 75897 180541 536766 75897 6.65 42.04 14.14 14.14 2922218150 13.58 13.58 2922218150
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10450 5 -15 -0.14 107380 114011 800000 107380 -0.14 94.18 13.42 13.42 1122211462 13.42 13.42 1122211462

31
top30/20250526/top30-atvtr-20250526-105002.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
SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,1221030,1206072,1200000,1221030,4.00,101.24,101.75,101.75,14086218471,102.52,102.52,14086218471
에너토크,019990,2,9120,2,1160,14.57,6228722,3734899,9756088,6228722,14.57,166.77,63.84,63.84,59219232520,66.56,66.56,59219232520
메디콕스,054180,3,261,2,45,20.83,43377605,74802832,82878283,43377605,20.83,57.99,52.34,52.34,11059681450,51.13,51.13,11059681450
케이씨티,089150,4,3615,2,200,5.86,8249268,25062944,17150000,8249268,5.86,32.91,48.10,48.10,30891246031,49.83,49.83,30891246031
PLUS 차이나AI테크TOP10,0047N0,5,9885,5,-275,-2.71,359795,383495,800000,359795,-2.71,93.82,44.97,44.97,3602824744,45.56,45.56,3602824744
램테크놀러지,171010,6,4280,2,475,12.48,4516754,32399,14298752,4516754,12.48,9999.99,31.59,31.59,19578929634,31.99,31.99,19578929634
한빛레이저,452190,7,5370,2,690,14.74,7248299,163622,23366557,7248299,14.74,4429.90,31.02,31.02,39537504545,31.51,31.51,39537504545
피아이이,452450,8,8350,2,1640,24.44,11085008,363432,35826000,11085008,24.44,3050.09,30.94,30.94,92391243995,30.88,30.88,92391243995
엑세스바이오,950130,9,7030,2,870,14.12,10969294,1912771,37727832,10969294,14.12,573.48,29.07,29.07,76813300815,28.96,28.96,76813300815
그린생명과학,114450,10,3720,1,855,29.84,5421562,15146129,20000000,5421562,29.84,35.80,27.11,27.11,19233861449,25.85,25.85,19233861449
동양철관,008970,11,1430,2,84,6.24,36656798,11115506,159323019,36656798,6.24,329.78,23.01,23.01,52717458190,23.14,23.14,52717458190
케이쓰리아이,431190,12,6250,2,300,5.04,1720132,739159,7486442,1720132,5.04,232.71,22.98,22.98,10745448655,22.97,22.97,10745448655
더바이오메드,214610,13,7890,2,960,13.85,1201746,1287395,5150564,1201746,13.85,93.35,23.33,23.33,8992088405,22.13,22.13,8992088405
그리티,204020,14,2915,2,335,12.98,4176829,21532,20147430,4176829,12.98,9999.99,20.73,20.73,12675953515,21.58,21.58,12675953515
셀리드,299660,15,6740,2,310,4.82,4544496,11539252,21102977,4544496,4.82,39.38,21.53,21.53,29766614140,20.93,20.93,29766614140
HANARO 원자력iSelect,434730,16,27020,2,530,2.00,752680,983295,3600000,752680,2.00,76.55,20.91,20.91,20171293343,20.74,20.74,20171293343
평화홀딩스,010770,17,10500,2,150,1.45,2737379,9776957,14625466,2737379,1.45,28.00,18.72,18.72,29873733505,19.45,19.45,29873733505
우리기술,032820,18,2455,2,95,4.03,31057116,151003552,164677432,31057116,4.03,20.57,18.86,18.86,76835460017,19.01,19.01,76835460017
진원생명과학,011000,19,4065,2,355,9.57,15985850,42804984,84917083,15985850,9.57,37.35,18.83,18.83,64166416920,18.59,18.59,64166416920
TIGER 코리아배당다우존스,0052D0,20,10125,2,115,1.15,1139817,1153189,6250000,1139817,1.15,98.84,18.24,18.24,11505234243,18.18,18.18,11505234243
한진칼우,18064K,21,39450,2,1850,4.92,97631,180541,536766,97631,4.92,54.08,18.19,18.19,3796181650,17.93,17.93,3796181650
한신기계,011700,22,3620,2,120,3.43,5451519,16191364,32446151,5451519,3.43,33.67,16.80,16.80,20784993727,17.70,17.70,20784993727
랩지노믹스,084650,23,2995,2,125,4.36,13132331,14494924,74239990,13132331,4.36,90.60,17.69,17.69,39021867945,17.55,17.55,39021867945
한텍,098070,24,37700,2,1550,4.29,1929921,5616797,11121141,1929921,4.29,34.36,17.35,17.35,73029798900,17.42,17.42,73029798900
KODEX 코스닥150선물인버스,251340,25,3955,5,-60,-1.49,11616793,19996144,67400000,11616793,-1.49,58.10,17.24,17.24,46008513648,17.26,17.26,46008513648
SOL 미국양자컴퓨팅TOP10,0023A0,26,15560,2,245,1.60,279668,591634,1850000,279668,1.60,47.27,15.12,15.12,4354770211,15.13,15.13,4354770211
플루토스,019570,27,283,2,30,11.86,9237249,503773,65310042,9237249,11.86,1833.61,14.14,14.14,2753808482,14.90,14.90,2753808482
미트박스,475460,28,12800,2,700,5.79,812869,380404,5587025,812869,5.79,213.69,14.55,14.55,10456637980,14.62,14.62,10456637980
오늘이엔엠,192410,29,1416,2,116,8.92,1991179,5354144,14235530,1991179,8.92,37.19,13.99,13.99,2855667654,14.17,14.17,2855667654
PLUS 글로벌원자력밸류체인,0007G0,30,10140,2,870,9.39,132902,201042,950000,132902,9.39,66.11,13.99,13.99,1352013080,14.04,14.04,1352013080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11450 2 440 4.00 1221030 1206072 1200000 1221030 4.00 101.24 101.75 101.75 14086218471 102.52 102.52 14086218471
3 에너토크 019990 2 9120 2 1160 14.57 6228722 3734899 9756088 6228722 14.57 166.77 63.84 63.84 59219232520 66.56 66.56 59219232520
4 메디콕스 054180 3 261 2 45 20.83 43377605 74802832 82878283 43377605 20.83 57.99 52.34 52.34 11059681450 51.13 51.13 11059681450
5 케이씨티 089150 4 3615 2 200 5.86 8249268 25062944 17150000 8249268 5.86 32.91 48.10 48.10 30891246031 49.83 49.83 30891246031
6 PLUS 차이나AI테크TOP10 0047N0 5 9885 5 -275 -2.71 359795 383495 800000 359795 -2.71 93.82 44.97 44.97 3602824744 45.56 45.56 3602824744
7 램테크놀러지 171010 6 4280 2 475 12.48 4516754 32399 14298752 4516754 12.48 9999.99 31.59 31.59 19578929634 31.99 31.99 19578929634
8 한빛레이저 452190 7 5370 2 690 14.74 7248299 163622 23366557 7248299 14.74 4429.90 31.02 31.02 39537504545 31.51 31.51 39537504545
9 피아이이 452450 8 8350 2 1640 24.44 11085008 363432 35826000 11085008 24.44 3050.09 30.94 30.94 92391243995 30.88 30.88 92391243995
10 엑세스바이오 950130 9 7030 2 870 14.12 10969294 1912771 37727832 10969294 14.12 573.48 29.07 29.07 76813300815 28.96 28.96 76813300815
11 그린생명과학 114450 10 3720 1 855 29.84 5421562 15146129 20000000 5421562 29.84 35.80 27.11 27.11 19233861449 25.85 25.85 19233861449
12 동양철관 008970 11 1430 2 84 6.24 36656798 11115506 159323019 36656798 6.24 329.78 23.01 23.01 52717458190 23.14 23.14 52717458190
13 케이쓰리아이 431190 12 6250 2 300 5.04 1720132 739159 7486442 1720132 5.04 232.71 22.98 22.98 10745448655 22.97 22.97 10745448655
14 더바이오메드 214610 13 7890 2 960 13.85 1201746 1287395 5150564 1201746 13.85 93.35 23.33 23.33 8992088405 22.13 22.13 8992088405
15 그리티 204020 14 2915 2 335 12.98 4176829 21532 20147430 4176829 12.98 9999.99 20.73 20.73 12675953515 21.58 21.58 12675953515
16 셀리드 299660 15 6740 2 310 4.82 4544496 11539252 21102977 4544496 4.82 39.38 21.53 21.53 29766614140 20.93 20.93 29766614140
17 HANARO 원자력iSelect 434730 16 27020 2 530 2.00 752680 983295 3600000 752680 2.00 76.55 20.91 20.91 20171293343 20.74 20.74 20171293343
18 평화홀딩스 010770 17 10500 2 150 1.45 2737379 9776957 14625466 2737379 1.45 28.00 18.72 18.72 29873733505 19.45 19.45 29873733505
19 우리기술 032820 18 2455 2 95 4.03 31057116 151003552 164677432 31057116 4.03 20.57 18.86 18.86 76835460017 19.01 19.01 76835460017
20 진원생명과학 011000 19 4065 2 355 9.57 15985850 42804984 84917083 15985850 9.57 37.35 18.83 18.83 64166416920 18.59 18.59 64166416920
21 TIGER 코리아배당다우존스 0052D0 20 10125 2 115 1.15 1139817 1153189 6250000 1139817 1.15 98.84 18.24 18.24 11505234243 18.18 18.18 11505234243
22 한진칼우 18064K 21 39450 2 1850 4.92 97631 180541 536766 97631 4.92 54.08 18.19 18.19 3796181650 17.93 17.93 3796181650
23 한신기계 011700 22 3620 2 120 3.43 5451519 16191364 32446151 5451519 3.43 33.67 16.80 16.80 20784993727 17.70 17.70 20784993727
24 랩지노믹스 084650 23 2995 2 125 4.36 13132331 14494924 74239990 13132331 4.36 90.60 17.69 17.69 39021867945 17.55 17.55 39021867945
25 한텍 098070 24 37700 2 1550 4.29 1929921 5616797 11121141 1929921 4.29 34.36 17.35 17.35 73029798900 17.42 17.42 73029798900
26 KODEX 코스닥150선물인버스 251340 25 3955 5 -60 -1.49 11616793 19996144 67400000 11616793 -1.49 58.10 17.24 17.24 46008513648 17.26 17.26 46008513648
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 15560 2 245 1.60 279668 591634 1850000 279668 1.60 47.27 15.12 15.12 4354770211 15.13 15.13 4354770211
28 플루토스 019570 27 283 2 30 11.86 9237249 503773 65310042 9237249 11.86 1833.61 14.14 14.14 2753808482 14.90 14.90 2753808482
29 미트박스 475460 28 12800 2 700 5.79 812869 380404 5587025 812869 5.79 213.69 14.55 14.55 10456637980 14.62 14.62 10456637980
30 오늘이엔엠 192410 29 1416 2 116 8.92 1991179 5354144 14235530 1991179 8.92 37.19 13.99 13.99 2855667654 14.17 14.17 2855667654
31 PLUS 글로벌원자력밸류체인 0007G0 30 10140 2 870 9.39 132902 201042 950000 132902 9.39 66.11 13.99 13.99 1352013080 14.04 14.04 1352013080

31
top30/20250526/top30-atvtr-20250526-110002.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
SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1282137,1206072,1200000,1282137,3.77,106.31,106.84,106.84,14784164839,107.83,107.83,14784164839
에너토크,019990,2,9160,2,1200,15.08,6773004,3734899,9756088,6773004,15.08,181.34,69.42,69.42,64249181470,71.89,71.89,64249181470
메디콕스,054180,3,262,2,46,21.30,44397014,74802832,82878283,44397014,21.30,59.35,53.57,53.57,11325665702,52.16,52.16,11325665702
케이씨티,089150,4,3595,2,180,5.27,8303404,25062944,17150000,8303404,5.27,33.13,48.42,48.42,31085457924,50.42,50.42,31085457924
PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,366393,383495,800000,366393,-2.95,95.54,45.80,45.80,3667827624,46.50,46.50,3667827624
램테크놀러지,171010,6,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952
한빛레이저,452190,7,5330,2,650,13.89,7346281,163622,23366557,7346281,13.89,4489.79,31.44,31.44,40062270020,32.17,32.17,40062270020
피아이이,452450,8,8330,2,1620,24.14,11299962,363432,35826000,11299962,24.14,3109.24,31.54,31.54,94187242585,31.56,31.56,94187242585
엑세스바이오,950130,9,7040,2,880,14.29,11166652,1912771,37727832,11166652,14.29,583.79,29.60,29.60,78201950805,29.44,29.44,78201950805
더바이오메드,214610,10,7920,2,990,14.29,1485075,1287395,5150564,1485075,14.29,115.36,28.83,28.83,11218114200,27.50,27.50,11218114200
그린생명과학,114450,11,3720,1,855,29.84,5423256,15146129,20000000,5423256,29.84,35.81,27.12,27.12,19240163129,25.86,25.86,19240163129
동양철관,008970,12,1425,2,79,5.87,37236421,11115506,159323019,37236421,5.87,335.00,23.37,23.37,53544030061,23.58,23.58,53544030061
케이쓰리아이,431190,13,6190,2,240,4.03,1746004,739159,7486442,1746004,4.03,236.21,23.32,23.32,10906443265,23.54,23.54,10906443265
HANARO 원자력iSelect,434730,14,27055,2,565,2.13,844778,983295,3600000,844778,2.13,85.91,23.47,23.47,22661998308,23.27,23.27,22661998308
그리티,204020,15,2940,2,360,13.95,4290789,21532,20147430,4290789,13.95,9999.99,21.30,21.30,13011619972,21.97,21.97,13011619972
셀리드,299660,16,6680,2,250,3.89,4678490,11539252,21102977,4678490,3.89,40.54,22.17,22.17,30661456895,21.75,21.75,30661456895
평화홀딩스,010770,17,10420,2,70,0.68,2896136,9776957,14625466,2896136,0.68,29.62,19.80,19.80,31524416950,20.69,20.69,31524416950
우리기술,032820,18,2460,2,100,4.24,31882055,151003552,164677432,31882055,4.24,21.11,19.36,19.36,78864362037,19.47,19.47,78864362037
한진칼우,18064K,19,38900,2,1300,3.46,102638,180541,536766,102638,3.46,56.85,19.12,19.12,3992349350,19.12,19.12,3992349350
진원생명과학,011000,20,4070,2,360,9.70,16447043,42804984,84917083,16447043,9.70,38.42,19.37,19.37,66029819770,19.11,19.11,66029819770
TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1152776,1153189,6250000,1152776,1.20,99.96,18.44,18.44,11636481280,18.38,18.38,11636481280
랩지노믹스,084650,22,2990,2,120,4.18,13372923,14494924,74239990,13372923,4.18,92.26,18.01,18.01,39742835530,17.90,17.90,39742835530
한신기계,011700,23,3640,2,140,4.00,5538595,16191364,32446151,5538595,4.00,34.21,17.07,17.07,21102553382,17.87,17.87,21102553382
KODEX 코스닥150선물인버스,251340,24,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698
한텍,098070,25,37900,2,1750,4.84,1947165,5616797,11121141,1947165,4.84,34.67,17.51,17.51,73683451250,17.48,17.48,73683451250
SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,292168,591634,1850000,292168,1.47,49.38,15.79,15.79,4549077232,15.82,15.82,4549077232
플루토스,019570,27,282,2,29,11.46,9354667,503773,65310042,9354667,11.46,1856.92,14.32,14.32,2786956744,15.13,15.13,2786956744
미트박스,475460,28,12800,2,700,5.79,822671,380404,5587025,822671,5.79,216.26,14.72,14.72,10582369960,14.80,14.80,10582369960
PLUS 글로벌원자력밸류체인,0007G0,29,10115,2,845,9.12,137295,201042,950000,137295,9.12,68.29,14.45,14.45,1396435080,14.53,14.53,1396435080
오늘이엔엠,192410,30,1406,2,106,8.15,2027576,5354144,14235530,2027576,8.15,37.87,14.24,14.24,2907212514,14.53,14.53,2907212514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11425 2 415 3.77 1282137 1206072 1200000 1282137 3.77 106.31 106.84 106.84 14784164839 107.83 107.83 14784164839
3 에너토크 019990 2 9160 2 1200 15.08 6773004 3734899 9756088 6773004 15.08 181.34 69.42 69.42 64249181470 71.89 71.89 64249181470
4 메디콕스 054180 3 262 2 46 21.30 44397014 74802832 82878283 44397014 21.30 59.35 53.57 53.57 11325665702 52.16 52.16 11325665702
5 케이씨티 089150 4 3595 2 180 5.27 8303404 25062944 17150000 8303404 5.27 33.13 48.42 48.42 31085457924 50.42 50.42 31085457924
6 PLUS 차이나AI테크TOP10 0047N0 5 9860 5 -300 -2.95 366393 383495 800000 366393 -2.95 95.54 45.80 45.80 3667827624 46.50 46.50 3667827624
7 램테크놀러지 171010 6 4180 2 375 9.86 4721525 32399 14298752 4721525 9.86 9999.99 33.02 33.02 20440758952 34.20 34.20 20440758952
8 한빛레이저 452190 7 5330 2 650 13.89 7346281 163622 23366557 7346281 13.89 4489.79 31.44 31.44 40062270020 32.17 32.17 40062270020
9 피아이이 452450 8 8330 2 1620 24.14 11299962 363432 35826000 11299962 24.14 3109.24 31.54 31.54 94187242585 31.56 31.56 94187242585
10 엑세스바이오 950130 9 7040 2 880 14.29 11166652 1912771 37727832 11166652 14.29 583.79 29.60 29.60 78201950805 29.44 29.44 78201950805
11 더바이오메드 214610 10 7920 2 990 14.29 1485075 1287395 5150564 1485075 14.29 115.36 28.83 28.83 11218114200 27.50 27.50 11218114200
12 그린생명과학 114450 11 3720 1 855 29.84 5423256 15146129 20000000 5423256 29.84 35.81 27.12 27.12 19240163129 25.86 25.86 19240163129
13 동양철관 008970 12 1425 2 79 5.87 37236421 11115506 159323019 37236421 5.87 335.00 23.37 23.37 53544030061 23.58 23.58 53544030061
14 케이쓰리아이 431190 13 6190 2 240 4.03 1746004 739159 7486442 1746004 4.03 236.21 23.32 23.32 10906443265 23.54 23.54 10906443265
15 HANARO 원자력iSelect 434730 14 27055 2 565 2.13 844778 983295 3600000 844778 2.13 85.91 23.47 23.47 22661998308 23.27 23.27 22661998308
16 그리티 204020 15 2940 2 360 13.95 4290789 21532 20147430 4290789 13.95 9999.99 21.30 21.30 13011619972 21.97 21.97 13011619972
17 셀리드 299660 16 6680 2 250 3.89 4678490 11539252 21102977 4678490 3.89 40.54 22.17 22.17 30661456895 21.75 21.75 30661456895
18 평화홀딩스 010770 17 10420 2 70 0.68 2896136 9776957 14625466 2896136 0.68 29.62 19.80 19.80 31524416950 20.69 20.69 31524416950
19 우리기술 032820 18 2460 2 100 4.24 31882055 151003552 164677432 31882055 4.24 21.11 19.36 19.36 78864362037 19.47 19.47 78864362037
20 한진칼우 18064K 19 38900 2 1300 3.46 102638 180541 536766 102638 3.46 56.85 19.12 19.12 3992349350 19.12 19.12 3992349350
21 진원생명과학 011000 20 4070 2 360 9.70 16447043 42804984 84917083 16447043 9.70 38.42 19.37 19.37 66029819770 19.11 19.11 66029819770
22 TIGER 코리아배당다우존스 0052D0 21 10130 2 120 1.20 1152776 1153189 6250000 1152776 1.20 99.96 18.44 18.44 11636481280 18.38 18.38 11636481280
23 랩지노믹스 084650 22 2990 2 120 4.18 13372923 14494924 74239990 13372923 4.18 92.26 18.01 18.01 39742835530 17.90 17.90 39742835530
24 한신기계 011700 23 3640 2 140 4.00 5538595 16191364 32446151 5538595 4.00 34.21 17.07 17.07 21102553382 17.87 17.87 21102553382
25 KODEX 코스닥150선물인버스 251340 24 3960 5 -55 -1.37 11918834 19996144 67400000 11918834 -1.37 59.61 17.68 17.68 47204331698 17.69 17.69 47204331698
26 한텍 098070 25 37900 2 1750 4.84 1947165 5616797 11121141 1947165 4.84 34.67 17.51 17.51 73683451250 17.48 17.48 73683451250
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 15540 2 225 1.47 292168 591634 1850000 292168 1.47 49.38 15.79 15.79 4549077232 15.82 15.82 4549077232
28 플루토스 019570 27 282 2 29 11.46 9354667 503773 65310042 9354667 11.46 1856.92 14.32 14.32 2786956744 15.13 15.13 2786956744
29 미트박스 475460 28 12800 2 700 5.79 822671 380404 5587025 822671 5.79 216.26 14.72 14.72 10582369960 14.80 14.80 10582369960
30 PLUS 글로벌원자력밸류체인 0007G0 29 10115 2 845 9.12 137295 201042 950000 137295 9.12 68.29 14.45 14.45 1396435080 14.53 14.53 1396435080
31 오늘이엔엠 192410 30 1406 2 106 8.15 2027576 5354144 14235530 2027576 8.15 37.87 14.24 14.24 2907212514 14.53 14.53 2907212514

31
top30/20250526/top30-atvtr-20250526-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11435,2,425,3.86,1310377,1206072,1200000,1310377,3.86,108.65,109.20,109.20,15106887574,110.09,110.09,15106887574
에너토크,019990,2,9020,2,1060,13.32,6903646,3734899,9756088,6903646,13.32,184.84,70.76,70.76,65432690775,74.36,74.36,65432690775
메디콕스,054180,3,261,2,45,20.83,44909379,74802832,82878283,44909379,20.83,60.04,54.19,54.19,11459500804,52.98,52.98,11459500804
케이씨티,089150,4,3565,2,150,4.39,8418781,25062944,17150000,8418781,4.39,33.59,49.09,49.09,31497812914,51.52,51.52,31497812914
PLUS 차이나AI테크TOP10,0047N0,5,9875,5,-285,-2.81,396985,383495,800000,396985,-2.81,103.52,49.62,49.62,3969177984,50.24,50.24,3969177984
램테크놀러지,171010,6,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402
한빛레이저,452190,7,5460,2,780,16.67,7519643,163622,23366557,7519643,16.67,4595.74,32.18,32.18,41001261795,32.14,32.14,41001261795
더바이오메드,214610,8,7930,2,1000,14.43,1707567,1287395,5150564,1707567,14.43,132.64,33.15,33.15,13007438175,31.85,31.85,13007438175
피아이이,452450,9,8380,2,1670,24.89,11461537,363432,35826000,11461537,24.89,3153.70,31.99,31.99,95536266025,31.82,31.82,95536266025
엑세스바이오,950130,10,7090,2,930,15.10,11518803,1912771,37727832,11518803,15.10,602.21,30.53,30.53,80691282530,30.17,30.17,80691282530
그린생명과학,114450,11,3720,1,855,29.84,5425319,15146129,20000000,5425319,29.84,35.82,27.13,27.13,19247837489,25.87,25.87,19247837489
HANARO 원자력iSelect,434730,12,27080,2,590,2.23,880064,983295,3600000,880064,2.23,89.50,24.45,24.45,23617501374,24.23,24.23,23617501374
케이쓰리아이,431190,13,6200,2,250,4.20,1756347,739159,7486442,1756347,4.20,237.61,23.46,23.46,10970509425,23.64,23.64,10970509425
동양철관,008970,14,1432,2,86,6.39,37481361,11115506,159323019,37481361,6.39,337.20,23.53,23.53,53893582728,23.62,23.62,53893582728
그리티,204020,15,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796
셀리드,299660,16,6660,2,230,3.58,4787266,11539252,21102977,4787266,3.58,41.49,22.69,22.69,31387813815,22.33,22.33,31387813815
평화홀딩스,010770,17,10460,2,110,1.06,2955091,9776957,14625466,2955091,1.06,30.23,20.21,20.21,32139740270,21.01,21.01,32139740270
우리기술,032820,18,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587
한진칼우,18064K,19,39700,2,2100,5.59,108019,180541,536766,108019,5.59,59.83,20.12,20.12,4203316550,19.72,19.72,4203316550
진원생명과학,011000,20,4060,2,350,9.43,16785349,42804984,84917083,16785349,9.43,39.21,19.77,19.77,67408587465,19.55,19.55,67408587465
TIGER 코리아배당다우존스,0052D0,21,10125,2,115,1.15,1181066,1153189,6250000,1181066,1.15,102.42,18.90,18.90,11922987817,18.84,18.84,11922987817
랩지노믹스,084650,22,2985,2,115,4.01,13578586,14494924,74239990,13578586,4.01,93.68,18.29,18.29,40357859925,18.21,18.21,40357859925
한신기계,011700,23,3620,2,120,3.43,5569967,16191364,32446151,5569967,3.43,34.40,17.17,17.17,21216312282,18.06,18.06,21216312282
KODEX 코스닥150선물인버스,251340,24,3955,5,-60,-1.49,12141879,19996144,67400000,12141879,-1.49,60.72,18.01,18.01,48086647220,18.04,18.04,48086647220
한텍,098070,25,37850,2,1700,4.70,1955389,5616797,11121141,1955389,4.70,34.81,17.58,17.58,73994782300,17.58,17.58,73994782300
SOL 미국양자컴퓨팅TOP10,0023A0,26,15535,2,220,1.44,296049,591634,1850000,296049,1.44,50.04,16.00,16.00,4609364657,16.04,16.04,4609364657
플루토스,019570,27,282,2,29,11.46,9442826,503773,65310042,9442826,11.46,1874.42,14.46,14.46,2811762825,15.27,15.27,2811762825
미트박스,475460,28,12950,2,850,7.02,837649,380404,5587025,837649,7.02,220.20,14.99,14.99,10775719845,14.89,14.89,10775719845
PLUS 글로벌원자력밸류체인,0007G0,29,10120,2,850,9.17,138797,201042,950000,138797,9.17,69.04,14.61,14.61,1411637665,14.68,14.68,1411637665
오늘이엔엠,192410,30,1407,2,107,8.23,2041447,5354144,14235530,2041447,8.23,38.13,14.34,14.34,2926825427,14.61,14.61,2926825427
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11435 2 425 3.86 1310377 1206072 1200000 1310377 3.86 108.65 109.20 109.20 15106887574 110.09 110.09 15106887574
3 에너토크 019990 2 9020 2 1060 13.32 6903646 3734899 9756088 6903646 13.32 184.84 70.76 70.76 65432690775 74.36 74.36 65432690775
4 메디콕스 054180 3 261 2 45 20.83 44909379 74802832 82878283 44909379 20.83 60.04 54.19 54.19 11459500804 52.98 52.98 11459500804
5 케이씨티 089150 4 3565 2 150 4.39 8418781 25062944 17150000 8418781 4.39 33.59 49.09 49.09 31497812914 51.52 51.52 31497812914
6 PLUS 차이나AI테크TOP10 0047N0 5 9875 5 -285 -2.81 396985 383495 800000 396985 -2.81 103.52 49.62 49.62 3969177984 50.24 50.24 3969177984
7 램테크놀러지 171010 6 4140 2 335 8.80 4806073 32399 14298752 4806073 8.80 9999.99 33.61 33.61 20793560402 35.13 35.13 20793560402
8 한빛레이저 452190 7 5460 2 780 16.67 7519643 163622 23366557 7519643 16.67 4595.74 32.18 32.18 41001261795 32.14 32.14 41001261795
9 더바이오메드 214610 8 7930 2 1000 14.43 1707567 1287395 5150564 1707567 14.43 132.64 33.15 33.15 13007438175 31.85 31.85 13007438175
10 피아이이 452450 9 8380 2 1670 24.89 11461537 363432 35826000 11461537 24.89 3153.70 31.99 31.99 95536266025 31.82 31.82 95536266025
11 엑세스바이오 950130 10 7090 2 930 15.10 11518803 1912771 37727832 11518803 15.10 602.21 30.53 30.53 80691282530 30.17 30.17 80691282530
12 그린생명과학 114450 11 3720 1 855 29.84 5425319 15146129 20000000 5425319 29.84 35.82 27.13 27.13 19247837489 25.87 25.87 19247837489
13 HANARO 원자력iSelect 434730 12 27080 2 590 2.23 880064 983295 3600000 880064 2.23 89.50 24.45 24.45 23617501374 24.23 24.23 23617501374
14 케이쓰리아이 431190 13 6200 2 250 4.20 1756347 739159 7486442 1756347 4.20 237.61 23.46 23.46 10970509425 23.64 23.64 10970509425
15 동양철관 008970 14 1432 2 86 6.39 37481361 11115506 159323019 37481361 6.39 337.20 23.53 23.53 53893582728 23.62 23.62 53893582728
16 그리티 204020 15 2900 2 320 12.40 4348831 21532 20147430 4348831 12.40 9999.99 21.59 21.59 13180756796 22.56 22.56 13180756796
17 셀리드 299660 16 6660 2 230 3.58 4787266 11539252 21102977 4787266 3.58 41.49 22.69 22.69 31387813815 22.33 22.33 31387813815
18 평화홀딩스 010770 17 10460 2 110 1.06 2955091 9776957 14625466 2955091 1.06 30.23 20.21 20.21 32139740270 21.01 21.01 32139740270
19 우리기술 032820 18 2460 2 100 4.24 32329065 151003552 164677432 32329065 4.24 21.41 19.63 19.63 79961374587 19.74 19.74 79961374587
20 한진칼우 18064K 19 39700 2 2100 5.59 108019 180541 536766 108019 5.59 59.83 20.12 20.12 4203316550 19.72 19.72 4203316550
21 진원생명과학 011000 20 4060 2 350 9.43 16785349 42804984 84917083 16785349 9.43 39.21 19.77 19.77 67408587465 19.55 19.55 67408587465
22 TIGER 코리아배당다우존스 0052D0 21 10125 2 115 1.15 1181066 1153189 6250000 1181066 1.15 102.42 18.90 18.90 11922987817 18.84 18.84 11922987817
23 랩지노믹스 084650 22 2985 2 115 4.01 13578586 14494924 74239990 13578586 4.01 93.68 18.29 18.29 40357859925 18.21 18.21 40357859925
24 한신기계 011700 23 3620 2 120 3.43 5569967 16191364 32446151 5569967 3.43 34.40 17.17 17.17 21216312282 18.06 18.06 21216312282
25 KODEX 코스닥150선물인버스 251340 24 3955 5 -60 -1.49 12141879 19996144 67400000 12141879 -1.49 60.72 18.01 18.01 48086647220 18.04 18.04 48086647220
26 한텍 098070 25 37850 2 1700 4.70 1955389 5616797 11121141 1955389 4.70 34.81 17.58 17.58 73994782300 17.58 17.58 73994782300
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 15535 2 220 1.44 296049 591634 1850000 296049 1.44 50.04 16.00 16.00 4609364657 16.04 16.04 4609364657
28 플루토스 019570 27 282 2 29 11.46 9442826 503773 65310042 9442826 11.46 1874.42 14.46 14.46 2811762825 15.27 15.27 2811762825
29 미트박스 475460 28 12950 2 850 7.02 837649 380404 5587025 837649 7.02 220.20 14.99 14.99 10775719845 14.89 14.89 10775719845
30 PLUS 글로벌원자력밸류체인 0007G0 29 10120 2 850 9.17 138797 201042 950000 138797 9.17 69.04 14.61 14.61 1411637665 14.68 14.68 1411637665
31 오늘이엔엠 192410 30 1407 2 107 8.23 2041447 5354144 14235530 2041447 8.23 38.13 14.34 14.34 2926825427 14.61 14.61 2926825427

31
top30/20250526/top30-atvtr-20250526-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11465,2,455,4.13,1346165,1206072,1200000,1346165,4.13,111.62,112.18,112.18,15516434030,112.78,112.78,15516434030
에너토크,019990,2,9000,2,1040,13.07,6959626,3734899,9756088,6959626,13.07,186.34,71.34,71.34,65937119960,75.10,75.10,65937119960
메디콕스,054180,3,262,2,46,21.30,45462335,74802832,82878283,45462335,21.30,60.78,54.85,54.85,11604034499,53.44,53.44,11604034499
케이씨티,089150,4,3575,2,160,4.69,8515297,25062944,17150000,8515297,4.69,33.98,49.65,49.65,31841760530,51.93,51.93,31841760530
PLUS 차이나AI테크TOP10,0047N0,5,9920,5,-240,-2.36,398177,383495,800000,398177,-2.36,103.83,49.77,49.77,3980983509,50.16,50.16,3980983509
램테크놀러지,171010,6,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726
더바이오메드,214610,7,7920,2,990,14.29,1787324,1287395,5150564,1787324,14.29,138.83,34.70,34.70,13636948830,33.43,33.43,13636948830
피아이이,452450,8,8270,2,1560,23.25,11882153,363432,35826000,11882153,23.25,3269.43,33.17,33.17,99024549130,33.42,33.42,99024549130
한빛레이저,452190,9,5440,2,760,16.24,7599054,163622,23366557,7599054,16.24,4644.27,32.52,32.52,41434048765,32.60,32.60,41434048765
엑세스바이오,950130,10,7030,2,870,14.12,11909963,1912771,37727832,11909963,14.12,622.65,31.57,31.57,83463305110,31.47,31.47,83463305110
그린생명과학,114450,11,3720,1,855,29.84,5428904,15146129,20000000,5428904,29.84,35.84,27.14,27.14,19261173689,25.89,25.89,19261173689
HANARO 원자력iSelect,434730,12,27075,2,585,2.21,900198,983295,3600000,900198,2.21,91.55,25.01,25.01,24162987924,24.79,24.79,24162987924
케이쓰리아이,431190,13,6140,2,190,3.19,1788361,739159,7486442,1788361,3.19,241.95,23.89,23.89,11167819785,24.30,24.30,11167819785
동양철관,008970,14,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977
셀리드,299660,15,6590,2,160,2.49,4916278,11539252,21102977,4916278,2.49,42.60,23.30,23.30,32238856950,23.18,23.18,32238856950
그리티,204020,16,2940,2,360,13.95,4455553,21532,20147430,4455553,13.95,9999.99,22.11,22.11,13493857686,22.78,22.78,13493857686
평화홀딩스,010770,17,10480,2,130,1.26,2982072,9776957,14625466,2982072,1.26,30.50,20.39,20.39,32422074350,21.15,21.15,32422074350
한진칼우,18064K,18,39650,2,2050,5.45,112178,180541,536766,112178,5.45,62.13,20.90,20.90,4368238950,20.52,20.52,4368238950
우리기술,032820,19,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208
진원생명과학,011000,20,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598
TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1204964,1153189,6250000,1204964,1.20,104.49,19.28,19.28,12165074221,19.21,19.21,12165074221
KODEX 코스닥150선물인버스,251340,22,3955,5,-60,-1.49,12650343,19996144,67400000,12650343,-1.49,63.26,18.77,18.77,50095119988,18.79,18.79,50095119988
랩지노믹스,084650,23,2955,2,85,2.96,13804601,14494924,74239990,13804601,2.96,95.24,18.59,18.59,41027884520,18.70,18.70,41027884520
한신기계,011700,24,3615,2,115,3.29,5586611,16191364,32446151,5586611,3.29,34.50,17.22,17.22,21276482022,18.14,18.14,21276482022
한텍,098070,25,37850,2,1700,4.70,1969838,5616797,11121141,1969838,4.70,35.07,17.71,17.71,74543882975,17.71,17.71,74543882975
SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,298648,591634,1850000,298648,1.47,50.48,16.14,16.14,4649741992,16.17,16.17,4649741992
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190
바이오비쥬,489460,28,17490,2,960,5.81,2341357,2611911,15044430,2341357,5.81,89.64,15.56,15.56,40630149285,15.44,15.44,40630149285
플루토스,019570,29,282,2,29,11.46,9507509,503773,65310042,9507509,11.46,1887.26,14.56,14.56,2830050464,15.37,15.37,2830050464
미트박스,475460,30,12910,2,810,6.69,845961,380404,5587025,845961,6.69,222.38,15.14,15.14,10883091765,15.09,15.09,10883091765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11465 2 455 4.13 1346165 1206072 1200000 1346165 4.13 111.62 112.18 112.18 15516434030 112.78 112.78 15516434030
3 에너토크 019990 2 9000 2 1040 13.07 6959626 3734899 9756088 6959626 13.07 186.34 71.34 71.34 65937119960 75.10 75.10 65937119960
4 메디콕스 054180 3 262 2 46 21.30 45462335 74802832 82878283 45462335 21.30 60.78 54.85 54.85 11604034499 53.44 53.44 11604034499
5 케이씨티 089150 4 3575 2 160 4.69 8515297 25062944 17150000 8515297 4.69 33.98 49.65 49.65 31841760530 51.93 51.93 31841760530
6 PLUS 차이나AI테크TOP10 0047N0 5 9920 5 -240 -2.36 398177 383495 800000 398177 -2.36 103.83 49.77 49.77 3980983509 50.16 50.16 3980983509
7 램테크놀러지 171010 6 4170 2 365 9.59 4888252 32399 14298752 4888252 9.59 9999.99 34.19 34.19 21134897726 35.45 35.45 21134897726
8 더바이오메드 214610 7 7920 2 990 14.29 1787324 1287395 5150564 1787324 14.29 138.83 34.70 34.70 13636948830 33.43 33.43 13636948830
9 피아이이 452450 8 8270 2 1560 23.25 11882153 363432 35826000 11882153 23.25 3269.43 33.17 33.17 99024549130 33.42 33.42 99024549130
10 한빛레이저 452190 9 5440 2 760 16.24 7599054 163622 23366557 7599054 16.24 4644.27 32.52 32.52 41434048765 32.60 32.60 41434048765
11 엑세스바이오 950130 10 7030 2 870 14.12 11909963 1912771 37727832 11909963 14.12 622.65 31.57 31.57 83463305110 31.47 31.47 83463305110
12 그린생명과학 114450 11 3720 1 855 29.84 5428904 15146129 20000000 5428904 29.84 35.84 27.14 27.14 19261173689 25.89 25.89 19261173689
13 HANARO 원자력iSelect 434730 12 27075 2 585 2.21 900198 983295 3600000 900198 2.21 91.55 25.01 25.01 24162987924 24.79 24.79 24162987924
14 케이쓰리아이 431190 13 6140 2 190 3.19 1788361 739159 7486442 1788361 3.19 241.95 23.89 23.89 11167819785 24.30 24.30 11167819785
15 동양철관 008970 14 1430 2 84 6.24 37654646 11115506 159323019 37654646 6.24 338.76 23.63 23.63 54141133977 23.76 23.76 54141133977
16 셀리드 299660 15 6590 2 160 2.49 4916278 11539252 21102977 4916278 2.49 42.60 23.30 23.30 32238856950 23.18 23.18 32238856950
17 그리티 204020 16 2940 2 360 13.95 4455553 21532 20147430 4455553 13.95 9999.99 22.11 22.11 13493857686 22.78 22.78 13493857686
18 평화홀딩스 010770 17 10480 2 130 1.26 2982072 9776957 14625466 2982072 1.26 30.50 20.39 20.39 32422074350 21.15 21.15 32422074350
19 한진칼우 18064K 18 39650 2 2050 5.45 112178 180541 536766 112178 5.45 62.13 20.90 20.90 4368238950 20.52 20.52 4368238950
20 우리기술 032820 19 2457 2 97 4.11 32859017 151003552 164677432 32859017 4.11 21.76 19.95 19.95 81266361208 20.08 20.08 81266361208
21 진원생명과학 011000 20 4015 2 305 8.22 17033664 42804984 84917083 17033664 8.22 39.79 20.06 20.06 68408482598 20.06 20.06 68408482598
22 TIGER 코리아배당다우존스 0052D0 21 10130 2 120 1.20 1204964 1153189 6250000 1204964 1.20 104.49 19.28 19.28 12165074221 19.21 19.21 12165074221
23 KODEX 코스닥150선물인버스 251340 22 3955 5 -60 -1.49 12650343 19996144 67400000 12650343 -1.49 63.26 18.77 18.77 50095119988 18.79 18.79 50095119988
24 랩지노믹스 084650 23 2955 2 85 2.96 13804601 14494924 74239990 13804601 2.96 95.24 18.59 18.59 41027884520 18.70 18.70 41027884520
25 한신기계 011700 24 3615 2 115 3.29 5586611 16191364 32446151 5586611 3.29 34.50 17.22 17.22 21276482022 18.14 18.14 21276482022
26 한텍 098070 25 37850 2 1700 4.70 1969838 5616797 11121141 1969838 4.70 35.07 17.71 17.71 74543882975 17.71 17.71 74543882975
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 15540 2 225 1.47 298648 591634 1850000 298648 1.47 50.48 16.14 16.14 4649741992 16.17 16.17 4649741992
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 17925 5 -715 -3.84 158233 69615 1000000 158233 -3.84 227.30 15.82 15.82 2842853190 15.86 15.86 2842853190
29 바이오비쥬 489460 28 17490 2 960 5.81 2341357 2611911 15044430 2341357 5.81 89.64 15.56 15.56 40630149285 15.44 15.44 40630149285
30 플루토스 019570 29 282 2 29 11.46 9507509 503773 65310042 9507509 11.46 1887.26 14.56 14.56 2830050464 15.37 15.37 2830050464
31 미트박스 475460 30 12910 2 810 6.69 845961 380404 5587025 845961 6.69 222.38 15.14 15.14 10883091765 15.09 15.09 10883091765

31
top30/20250526/top30-atvtr-20250526-113002.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
SOL 미국원자력SMR,0051G0,1,11472,2,462,4.20,1397213,1206072,1200000,1397213,4.20,115.85,116.43,116.43,16101973200,116.97,116.97,16101973200
에너토크,019990,2,9030,2,1070,13.44,7065164,3734899,9756088,7065164,13.44,189.17,72.42,72.42,66881563465,75.92,75.92,66881563465
케이씨티,089150,3,3695,2,280,8.20,9994716,25062944,17150000,9994716,8.20,39.88,58.28,58.28,37359161284,58.95,58.95,37359161284
메디콕스,054180,4,260,2,44,20.37,45729960,74802832,82878283,45729960,20.37,61.13,55.18,55.18,11673892905,54.18,54.18,11673892905
PLUS 차이나AI테크TOP10,0047N0,5,9910,5,-250,-2.46,399056,383495,800000,399056,-2.46,104.06,49.88,49.88,3989709694,50.32,50.32,3989709694
램테크놀러지,171010,6,4170,2,365,9.59,4928349,32399,14298752,4928349,9.59,9999.99,34.47,34.47,21301751583,35.73,35.73,21301751583
더바이오메드,214610,7,7710,2,780,11.26,1854735,1287395,5150564,1854735,11.26,144.07,36.01,36.01,14160950675,35.66,35.66,14160950675
피아이이,452450,8,8400,2,1690,25.19,12096203,363432,35826000,12096203,25.19,3328.33,33.76,33.76,100811938740,33.50,33.50,100811938740
한빛레이저,452190,9,5490,2,810,17.31,7687708,163622,23366557,7687708,17.31,4698.46,32.90,32.90,41918684800,32.68,32.68,41918684800
엑세스바이오,950130,10,7080,2,920,14.94,12125338,1912771,37727832,12125338,14.94,633.91,32.14,32.14,84982865405,31.82,31.82,84982865405
그린생명과학,114450,11,3720,1,855,29.84,5430641,15146129,20000000,5430641,29.84,35.85,27.15,27.15,19267635329,25.90,25.90,19267635329
HANARO 원자력iSelect,434730,12,27075,2,585,2.21,919782,983295,3600000,919782,2.21,93.54,25.55,25.55,24693495999,25.33,25.33,24693495999
케이쓰리아이,431190,13,6150,2,200,3.36,1805143,739159,7486442,1805143,3.36,244.22,24.11,24.11,11270905910,24.48,24.48,11270905910
동양철관,008970,14,1427,2,81,6.02,37820828,11115506,159323019,37820828,6.02,340.25,23.74,23.74,54378371988,23.92,23.92,54378371988
셀리드,299660,15,6590,2,160,2.49,4951097,11539252,21102977,4951097,2.49,42.91,23.46,23.46,32467633535,23.35,23.35,32467633535
그리티,204020,16,2930,2,350,13.57,4532375,21532,20147430,4532375,13.57,9999.99,22.50,22.50,13720245050,23.24,23.24,13720245050
평화홀딩스,010770,17,10470,2,120,1.16,3050373,9776957,14625466,3050373,1.16,31.20,20.86,20.86,33142691290,21.64,21.64,33142691290
한진칼우,18064K,18,40000,2,2400,6.38,115999,180541,536766,115999,6.38,64.25,21.61,21.61,4520182200,21.05,21.05,4520182200
TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1290071,1153189,6250000,1290071,1.40,111.87,20.64,20.64,13028247976,20.54,20.54,13028247976
진원생명과학,011000,20,4000,2,290,7.82,17228217,42804984,84917083,17228217,7.82,40.25,20.29,20.29,69188051118,20.37,20.37,69188051118
우리기술,032820,21,2455,2,95,4.03,33217007,151003552,164677432,33217007,4.03,22.00,20.17,20.17,82145444441,20.32,20.32,82145444441
KODEX 코스닥150선물인버스,251340,22,3945,5,-70,-1.74,13268389,19996144,67400000,13268389,-1.74,66.35,19.69,19.69,52533491677,19.76,19.76,52533491677
랩지노믹스,084650,23,2965,2,95,3.31,13919710,14494924,74239990,13919710,3.31,96.03,18.75,18.75,41368718212,18.79,18.79,41368718212
한신기계,011700,24,3600,2,100,2.86,5625859,16191364,32446151,5625859,2.86,34.75,17.34,17.34,21417862122,18.34,18.34,21417862122
한텍,098070,25,37750,2,1600,4.43,1989162,5616797,11121141,1989162,4.43,35.41,17.89,17.89,75273561375,17.93,17.93,75273561375
바이오비쥬,489460,26,17590,2,1060,6.41,2692229,2611911,15044430,2692229,6.41,103.08,17.90,17.90,46846858580,17.70,17.70,46846858580
SOL 미국양자컴퓨팅TOP10,0023A0,27,15555,2,240,1.57,305048,591634,1850000,305048,1.57,51.56,16.49,16.49,4749296832,16.50,16.50,4749296832
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190
PLUS 미국AI에이전트,0050E0,29,9580,5,-60,-0.62,116719,145086,750000,116719,-0.62,80.45,15.56,15.56,1117189515,15.55,15.55,1117189515
플루토스,019570,30,283,2,30,11.86,9614840,503773,65310042,9614840,11.86,1908.57,14.72,14.72,2860284362,15.48,15.48,2860284362
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11472 2 462 4.20 1397213 1206072 1200000 1397213 4.20 115.85 116.43 116.43 16101973200 116.97 116.97 16101973200
3 에너토크 019990 2 9030 2 1070 13.44 7065164 3734899 9756088 7065164 13.44 189.17 72.42 72.42 66881563465 75.92 75.92 66881563465
4 케이씨티 089150 3 3695 2 280 8.20 9994716 25062944 17150000 9994716 8.20 39.88 58.28 58.28 37359161284 58.95 58.95 37359161284
5 메디콕스 054180 4 260 2 44 20.37 45729960 74802832 82878283 45729960 20.37 61.13 55.18 55.18 11673892905 54.18 54.18 11673892905
6 PLUS 차이나AI테크TOP10 0047N0 5 9910 5 -250 -2.46 399056 383495 800000 399056 -2.46 104.06 49.88 49.88 3989709694 50.32 50.32 3989709694
7 램테크놀러지 171010 6 4170 2 365 9.59 4928349 32399 14298752 4928349 9.59 9999.99 34.47 34.47 21301751583 35.73 35.73 21301751583
8 더바이오메드 214610 7 7710 2 780 11.26 1854735 1287395 5150564 1854735 11.26 144.07 36.01 36.01 14160950675 35.66 35.66 14160950675
9 피아이이 452450 8 8400 2 1690 25.19 12096203 363432 35826000 12096203 25.19 3328.33 33.76 33.76 100811938740 33.50 33.50 100811938740
10 한빛레이저 452190 9 5490 2 810 17.31 7687708 163622 23366557 7687708 17.31 4698.46 32.90 32.90 41918684800 32.68 32.68 41918684800
11 엑세스바이오 950130 10 7080 2 920 14.94 12125338 1912771 37727832 12125338 14.94 633.91 32.14 32.14 84982865405 31.82 31.82 84982865405
12 그린생명과학 114450 11 3720 1 855 29.84 5430641 15146129 20000000 5430641 29.84 35.85 27.15 27.15 19267635329 25.90 25.90 19267635329
13 HANARO 원자력iSelect 434730 12 27075 2 585 2.21 919782 983295 3600000 919782 2.21 93.54 25.55 25.55 24693495999 25.33 25.33 24693495999
14 케이쓰리아이 431190 13 6150 2 200 3.36 1805143 739159 7486442 1805143 3.36 244.22 24.11 24.11 11270905910 24.48 24.48 11270905910
15 동양철관 008970 14 1427 2 81 6.02 37820828 11115506 159323019 37820828 6.02 340.25 23.74 23.74 54378371988 23.92 23.92 54378371988
16 셀리드 299660 15 6590 2 160 2.49 4951097 11539252 21102977 4951097 2.49 42.91 23.46 23.46 32467633535 23.35 23.35 32467633535
17 그리티 204020 16 2930 2 350 13.57 4532375 21532 20147430 4532375 13.57 9999.99 22.50 22.50 13720245050 23.24 23.24 13720245050
18 평화홀딩스 010770 17 10470 2 120 1.16 3050373 9776957 14625466 3050373 1.16 31.20 20.86 20.86 33142691290 21.64 21.64 33142691290
19 한진칼우 18064K 18 40000 2 2400 6.38 115999 180541 536766 115999 6.38 64.25 21.61 21.61 4520182200 21.05 21.05 4520182200
20 TIGER 코리아배당다우존스 0052D0 19 10150 2 140 1.40 1290071 1153189 6250000 1290071 1.40 111.87 20.64 20.64 13028247976 20.54 20.54 13028247976
21 진원생명과학 011000 20 4000 2 290 7.82 17228217 42804984 84917083 17228217 7.82 40.25 20.29 20.29 69188051118 20.37 20.37 69188051118
22 우리기술 032820 21 2455 2 95 4.03 33217007 151003552 164677432 33217007 4.03 22.00 20.17 20.17 82145444441 20.32 20.32 82145444441
23 KODEX 코스닥150선물인버스 251340 22 3945 5 -70 -1.74 13268389 19996144 67400000 13268389 -1.74 66.35 19.69 19.69 52533491677 19.76 19.76 52533491677
24 랩지노믹스 084650 23 2965 2 95 3.31 13919710 14494924 74239990 13919710 3.31 96.03 18.75 18.75 41368718212 18.79 18.79 41368718212
25 한신기계 011700 24 3600 2 100 2.86 5625859 16191364 32446151 5625859 2.86 34.75 17.34 17.34 21417862122 18.34 18.34 21417862122
26 한텍 098070 25 37750 2 1600 4.43 1989162 5616797 11121141 1989162 4.43 35.41 17.89 17.89 75273561375 17.93 17.93 75273561375
27 바이오비쥬 489460 26 17590 2 1060 6.41 2692229 2611911 15044430 2692229 6.41 103.08 17.90 17.90 46846858580 17.70 17.70 46846858580
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 15555 2 240 1.57 305048 591634 1850000 305048 1.57 51.56 16.49 16.49 4749296832 16.50 16.50 4749296832
29 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 28 17925 5 -715 -3.84 158233 69615 1000000 158233 -3.84 227.30 15.82 15.82 2842853190 15.86 15.86 2842853190
30 PLUS 미국AI에이전트 0050E0 29 9580 5 -60 -0.62 116719 145086 750000 116719 -0.62 80.45 15.56 15.56 1117189515 15.55 15.55 1117189515
31 플루토스 019570 30 283 2 30 11.86 9614840 503773 65310042 9614840 11.86 1908.57 14.72 14.72 2860284362 15.48 15.48 2860284362

31
top30/20250526/top30-atvtr-20250526-114002.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
SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,1452415,1206072,1200000,1452415,4.31,120.43,121.03,121.03,16735336054,121.43,121.43,16735336054
에너토크,019990,2,8730,2,770,9.67,7259234,3734899,9756088,7259234,9.67,194.36,74.41,74.41,68598678140,80.54,80.54,68598678140
케이씨티,089150,3,3810,2,395,11.57,12496615,25062944,17150000,12496615,11.57,49.86,72.87,72.87,46916906740,71.80,71.80,46916906740
메디콕스,054180,4,261,2,45,20.83,46135452,74802832,82878283,46135452,20.83,61.68,55.67,55.67,11779443368,54.46,54.46,11779443368
PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,399962,383495,800000,399962,-2.66,104.29,50.00,50.00,3998672869,50.54,50.54,3998672869
더바이오메드,214610,6,7620,2,690,9.96,1893027,1287395,5150564,1893027,9.96,147.04,36.75,36.75,14453193310,36.83,36.83,14453193310
램테크놀러지,171010,7,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018
엑세스바이오,950130,8,6750,2,590,9.58,12875747,1912771,37727832,12875747,9.58,673.15,34.13,34.13,90136061365,35.39,35.39,90136061365
피아이이,452450,9,8450,2,1740,25.93,12309881,363432,35826000,12309881,25.93,3387.12,34.36,34.36,102611879745,33.90,33.90,102611879745
한빛레이저,452190,10,5530,2,850,18.16,7892982,163622,23366557,7892982,18.16,4823.91,33.78,33.78,43050650510,33.32,33.32,43050650510
HANARO 원자력iSelect,434730,11,26980,2,490,1.85,948646,983295,3600000,948646,1.85,96.48,26.35,26.35,25472954154,26.23,26.23,25472954154
그린생명과학,114450,12,3720,1,855,29.84,5433094,15146129,20000000,5433094,29.84,35.87,27.17,27.17,19276760489,25.91,25.91,19276760489
케이쓰리아이,431190,13,6280,2,330,5.55,1832598,739159,7486442,1832598,5.55,247.93,24.48,24.48,11442109140,24.34,24.34,11442109140
동양철관,008970,14,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287
셀리드,299660,15,6590,2,160,2.49,4998522,11539252,21102977,4998522,2.49,43.32,23.69,23.69,32778518330,23.57,23.57,32778518330
그리티,204020,16,2915,2,335,12.98,4564760,21532,20147430,4564760,12.98,9999.99,22.66,22.66,13814685109,23.52,23.52,13814685109
평화홀딩스,010770,17,10450,2,100,0.97,3075413,9776957,14625466,3075413,0.97,31.46,21.03,21.03,33405380940,21.86,21.86,33405380940
한진칼우,18064K,18,39850,2,2250,5.98,118601,180541,536766,118601,5.98,65.69,22.10,22.10,4624069300,21.62,21.62,4624069300
TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1328545,1153189,6250000,1328545,1.40,115.21,21.26,21.26,13418770565,21.15,21.15,13418770565
KODEX 코스닥150선물인버스,251340,20,3937,5,-78,-1.94,14001508,19996144,67400000,14001508,-1.94,70.02,20.77,20.77,55419847884,20.89,20.89,55419847884
진원생명과학,011000,21,3990,2,280,7.55,17571706,42804984,84917083,17571706,7.55,41.05,20.69,20.69,70558080342,20.82,20.82,70558080342
우리기술,032820,22,2435,2,75,3.18,33667811,151003552,164677432,33667811,3.18,22.30,20.44,20.44,83246411100,20.76,20.76,83246411100
랩지노믹스,084650,23,2935,2,65,2.26,14125274,14494924,74239990,14125274,2.26,97.45,19.03,19.03,41973543601,19.26,19.26,41973543601
바이오비쥬,489460,24,17630,2,1100,6.65,2877381,2611911,15044430,2877381,6.65,110.16,19.13,19.13,50091172130,18.89,18.89,50091172130
한신기계,011700,25,3590,2,90,2.57,5678267,16191364,32446151,5678267,2.57,35.07,17.50,17.50,21605783752,18.55,18.55,21605783752
한텍,098070,26,37500,2,1350,3.73,2034371,5616797,11121141,2034371,3.73,36.22,18.29,18.29,76965939625,18.46,18.46,76965939625
SOL 미국양자컴퓨팅TOP10,0023A0,27,15535,2,220,1.44,323960,591634,1850000,323960,1.44,54.76,17.51,17.51,5043027732,17.55,17.55,5043027732
PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,152483,201042,950000,152483,8.95,75.85,16.05,16.05,1549923720,16.15,16.15,1549923720
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190
플루토스,019570,30,281,2,28,11.07,9672809,503773,65310042,9672809,11.07,1920.07,14.81,14.81,2876605289,15.67,15.67,2876605289
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11485 2 475 4.31 1452415 1206072 1200000 1452415 4.31 120.43 121.03 121.03 16735336054 121.43 121.43 16735336054
3 에너토크 019990 2 8730 2 770 9.67 7259234 3734899 9756088 7259234 9.67 194.36 74.41 74.41 68598678140 80.54 80.54 68598678140
4 케이씨티 089150 3 3810 2 395 11.57 12496615 25062944 17150000 12496615 11.57 49.86 72.87 72.87 46916906740 71.80 71.80 46916906740
5 메디콕스 054180 4 261 2 45 20.83 46135452 74802832 82878283 46135452 20.83 61.68 55.67 55.67 11779443368 54.46 54.46 11779443368
6 PLUS 차이나AI테크TOP10 0047N0 5 9890 5 -270 -2.66 399962 383495 800000 399962 -2.66 104.29 50.00 50.00 3998672869 50.54 50.54 3998672869
7 더바이오메드 214610 6 7620 2 690 9.96 1893027 1287395 5150564 1893027 9.96 147.04 36.75 36.75 14453193310 36.83 36.83 14453193310
8 램테크놀러지 171010 7 4170 2 365 9.59 4955511 32399 14298752 4955511 9.59 9999.99 34.66 34.66 21414963018 35.92 35.92 21414963018
9 엑세스바이오 950130 8 6750 2 590 9.58 12875747 1912771 37727832 12875747 9.58 673.15 34.13 34.13 90136061365 35.39 35.39 90136061365
10 피아이이 452450 9 8450 2 1740 25.93 12309881 363432 35826000 12309881 25.93 3387.12 34.36 34.36 102611879745 33.90 33.90 102611879745
11 한빛레이저 452190 10 5530 2 850 18.16 7892982 163622 23366557 7892982 18.16 4823.91 33.78 33.78 43050650510 33.32 33.32 43050650510
12 HANARO 원자력iSelect 434730 11 26980 2 490 1.85 948646 983295 3600000 948646 1.85 96.48 26.35 26.35 25472954154 26.23 26.23 25472954154
13 그린생명과학 114450 12 3720 1 855 29.84 5433094 15146129 20000000 5433094 29.84 35.87 27.17 27.17 19276760489 25.91 25.91 19276760489
14 케이쓰리아이 431190 13 6280 2 330 5.55 1832598 739159 7486442 1832598 5.55 247.93 24.48 24.48 11442109140 24.34 24.34 11442109140
15 동양철관 008970 14 1424 2 78 5.79 37977434 11115506 159323019 37977434 5.79 341.66 23.84 23.84 54601669287 24.07 24.07 54601669287
16 셀리드 299660 15 6590 2 160 2.49 4998522 11539252 21102977 4998522 2.49 43.32 23.69 23.69 32778518330 23.57 23.57 32778518330
17 그리티 204020 16 2915 2 335 12.98 4564760 21532 20147430 4564760 12.98 9999.99 22.66 22.66 13814685109 23.52 23.52 13814685109
18 평화홀딩스 010770 17 10450 2 100 0.97 3075413 9776957 14625466 3075413 0.97 31.46 21.03 21.03 33405380940 21.86 21.86 33405380940
19 한진칼우 18064K 18 39850 2 2250 5.98 118601 180541 536766 118601 5.98 65.69 22.10 22.10 4624069300 21.62 21.62 4624069300
20 TIGER 코리아배당다우존스 0052D0 19 10150 2 140 1.40 1328545 1153189 6250000 1328545 1.40 115.21 21.26 21.26 13418770565 21.15 21.15 13418770565
21 KODEX 코스닥150선물인버스 251340 20 3937 5 -78 -1.94 14001508 19996144 67400000 14001508 -1.94 70.02 20.77 20.77 55419847884 20.89 20.89 55419847884
22 진원생명과학 011000 21 3990 2 280 7.55 17571706 42804984 84917083 17571706 7.55 41.05 20.69 20.69 70558080342 20.82 20.82 70558080342
23 우리기술 032820 22 2435 2 75 3.18 33667811 151003552 164677432 33667811 3.18 22.30 20.44 20.44 83246411100 20.76 20.76 83246411100
24 랩지노믹스 084650 23 2935 2 65 2.26 14125274 14494924 74239990 14125274 2.26 97.45 19.03 19.03 41973543601 19.26 19.26 41973543601
25 바이오비쥬 489460 24 17630 2 1100 6.65 2877381 2611911 15044430 2877381 6.65 110.16 19.13 19.13 50091172130 18.89 18.89 50091172130
26 한신기계 011700 25 3590 2 90 2.57 5678267 16191364 32446151 5678267 2.57 35.07 17.50 17.50 21605783752 18.55 18.55 21605783752
27 한텍 098070 26 37500 2 1350 3.73 2034371 5616797 11121141 2034371 3.73 36.22 18.29 18.29 76965939625 18.46 18.46 76965939625
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 15535 2 220 1.44 323960 591634 1850000 323960 1.44 54.76 17.51 17.51 5043027732 17.55 17.55 5043027732
29 PLUS 글로벌원자력밸류체인 0007G0 28 10100 2 830 8.95 152483 201042 950000 152483 8.95 75.85 16.05 16.05 1549923720 16.15 16.15 1549923720
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 17925 5 -715 -3.84 158233 69615 1000000 158233 -3.84 227.30 15.82 15.82 2842853190 15.86 15.86 2842853190
31 플루토스 019570 30 281 2 28 11.07 9672809 503773 65310042 9672809 11.07 1920.07 14.81 14.81 2876605289 15.67 15.67 2876605289

31
top30/20250526/top30-atvtr-20250526-115001.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
SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1480768,1206072,1200000,1480768,4.54,122.78,123.40,123.40,17061305062,123.53,123.53,17061305062
에너토크,019990,2,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750
케이씨티,089150,3,3695,2,280,8.20,13640458,25062944,17150000,13640458,8.20,54.42,79.54,79.54,51157021683,80.73,80.73,51157021683
메디콕스,054180,4,259,2,43,19.91,46886870,74802832,82878283,46886870,19.91,62.68,56.57,56.57,11973788139,55.78,55.78,11973788139
PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,402108,383495,800000,402108,-2.66,104.85,50.26,50.26,4019901669,50.81,50.81,4019901669
더바이오메드,214610,6,7580,2,650,9.38,1919961,1287395,5150564,1919961,9.38,149.14,37.28,37.28,14657073040,37.54,37.54,14657073040
램테크놀러지,171010,7,4170,2,365,9.59,4989521,32399,14298752,4989521,9.59,9999.99,34.89,34.89,21557339440,36.15,36.15,21557339440
엑세스바이오,950130,8,6840,2,680,11.04,13156308,1912771,37727832,13156308,11.04,687.81,34.87,34.87,92054483025,35.67,35.67,92054483025
피아이이,452450,9,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910
한빛레이저,452190,10,5490,2,810,17.31,8022874,163622,23366557,8022874,17.31,4903.30,34.33,34.33,43767489395,34.12,34.12,43767489395
HANARO 원자력iSelect,434730,11,26900,2,410,1.55,976066,983295,3600000,976066,1.55,99.26,27.11,27.11,26210364841,27.07,27.07,26210364841
그린생명과학,114450,12,3720,1,855,29.84,5434593,15146129,20000000,5434593,29.84,35.88,27.17,27.17,19282336769,25.92,25.92,19282336769
한진칼우,18064K,13,42300,2,4700,12.50,143057,180541,536766,143057,12.50,79.24,26.65,26.65,5648024325,24.88,24.88,5648024325
케이쓰리아이,431190,14,6240,2,290,4.87,1846177,739159,7486442,1846177,4.87,249.77,24.66,24.66,11526996080,24.67,24.67,11526996080
동양철관,008970,15,1423,2,77,5.72,38411265,11115506,159323019,38411265,5.72,345.56,24.11,24.11,55218144895,24.36,24.36,55218144895
셀리드,299660,16,6560,2,130,2.02,5064976,11539252,21102977,5064976,2.02,43.89,24.00,24.00,33212200880,23.99,23.99,33212200880
그리티,204020,17,2930,2,350,13.57,4586510,21532,20147430,4586510,13.57,9999.99,22.76,22.76,13878062609,23.51,23.51,13878062609
TIGER 코리아배당다우존스,0052D0,18,10165,2,155,1.55,1451916,1153189,6250000,1451916,1.55,125.90,23.23,23.23,14671452538,23.09,23.09,14671452538
평화홀딩스,010770,19,10440,2,90,0.87,3155932,9776957,14625466,3155932,0.87,32.28,21.58,21.58,34241825215,22.43,22.43,34241825215
KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236
진원생명과학,011000,21,4010,2,300,8.09,17804445,42804984,84917083,17804445,8.09,41.59,20.97,20.97,71489081167,20.99,20.99,71489081167
우리기술,032820,22,2430,2,70,2.97,33932828,151003552,164677432,33932828,2.97,22.47,20.61,20.61,83890233862,20.96,20.96,83890233862
바이오비쥬,489460,23,17360,2,830,5.02,3018107,2611911,15044430,3018107,5.02,115.55,20.06,20.06,52546864615,20.12,20.12,52546864615
랩지노믹스,084650,24,2955,2,85,2.96,14230285,14494924,74239990,14230285,2.96,98.17,19.17,19.17,42282215670,19.27,19.27,42282215670
한신기계,011700,25,3580,2,80,2.29,5709659,16191364,32446151,5709659,2.29,35.26,17.60,17.60,21718027833,18.70,18.70,21718027833
한텍,098070,26,37500,2,1350,3.73,2056679,5616797,11121141,2056679,3.73,36.62,18.49,18.49,77799204275,18.65,18.65,77799204275
SOL 미국양자컴퓨팅TOP10,0023A0,27,15530,2,215,1.40,326422,591634,1850000,326422,1.40,55.17,17.64,17.64,5081280352,17.69,17.69,5081280352
PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,154191,201042,950000,154191,8.95,76.70,16.23,16.23,1567176045,16.33,16.33,1567176045
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190
대화제약,067080,30,15540,2,1880,13.76,2910594,139088,18616650,2910594,13.76,2092.63,15.63,15.63,45637939260,15.78,15.78,45637939260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11510 2 500 4.54 1480768 1206072 1200000 1480768 4.54 122.78 123.40 123.40 17061305062 123.53 123.53 17061305062
3 에너토크 019990 2 8720 2 760 9.55 7410792 3734899 9756088 7410792 9.55 198.42 75.96 75.96 69924374750 82.19 82.19 69924374750
4 케이씨티 089150 3 3695 2 280 8.20 13640458 25062944 17150000 13640458 8.20 54.42 79.54 79.54 51157021683 80.73 80.73 51157021683
5 메디콕스 054180 4 259 2 43 19.91 46886870 74802832 82878283 46886870 19.91 62.68 56.57 56.57 11973788139 55.78 55.78 11973788139
6 PLUS 차이나AI테크TOP10 0047N0 5 9890 5 -270 -2.66 402108 383495 800000 402108 -2.66 104.85 50.26 50.26 4019901669 50.81 50.81 4019901669
7 더바이오메드 214610 6 7580 2 650 9.38 1919961 1287395 5150564 1919961 9.38 149.14 37.28 37.28 14657073040 37.54 37.54 14657073040
8 램테크놀러지 171010 7 4170 2 365 9.59 4989521 32399 14298752 4989521 9.59 9999.99 34.89 34.89 21557339440 36.15 36.15 21557339440
9 엑세스바이오 950130 8 6840 2 680 11.04 13156308 1912771 37727832 13156308 11.04 687.81 34.87 34.87 92054483025 35.67 35.67 92054483025
10 피아이이 452450 9 8420 2 1710 25.48 12575156 363432 35826000 12575156 25.48 3460.11 35.10 35.10 104848372910 34.76 34.76 104848372910
11 한빛레이저 452190 10 5490 2 810 17.31 8022874 163622 23366557 8022874 17.31 4903.30 34.33 34.33 43767489395 34.12 34.12 43767489395
12 HANARO 원자력iSelect 434730 11 26900 2 410 1.55 976066 983295 3600000 976066 1.55 99.26 27.11 27.11 26210364841 27.07 27.07 26210364841
13 그린생명과학 114450 12 3720 1 855 29.84 5434593 15146129 20000000 5434593 29.84 35.88 27.17 27.17 19282336769 25.92 25.92 19282336769
14 한진칼우 18064K 13 42300 2 4700 12.50 143057 180541 536766 143057 12.50 79.24 26.65 26.65 5648024325 24.88 24.88 5648024325
15 케이쓰리아이 431190 14 6240 2 290 4.87 1846177 739159 7486442 1846177 4.87 249.77 24.66 24.66 11526996080 24.67 24.67 11526996080
16 동양철관 008970 15 1423 2 77 5.72 38411265 11115506 159323019 38411265 5.72 345.56 24.11 24.11 55218144895 24.36 24.36 55218144895
17 셀리드 299660 16 6560 2 130 2.02 5064976 11539252 21102977 5064976 2.02 43.89 24.00 24.00 33212200880 23.99 23.99 33212200880
18 그리티 204020 17 2930 2 350 13.57 4586510 21532 20147430 4586510 13.57 9999.99 22.76 22.76 13878062609 23.51 23.51 13878062609
19 TIGER 코리아배당다우존스 0052D0 18 10165 2 155 1.55 1451916 1153189 6250000 1451916 1.55 125.90 23.23 23.23 14671452538 23.09 23.09 14671452538
20 평화홀딩스 010770 19 10440 2 90 0.87 3155932 9776957 14625466 3155932 0.87 32.28 21.58 21.58 34241825215 22.43 22.43 34241825215
21 KODEX 코스닥150선물인버스 251340 20 3935 5 -80 -1.99 14241631 19996144 67400000 14241631 -1.99 71.22 21.13 21.13 56364863236 21.25 21.25 56364863236
22 진원생명과학 011000 21 4010 2 300 8.09 17804445 42804984 84917083 17804445 8.09 41.59 20.97 20.97 71489081167 20.99 20.99 71489081167
23 우리기술 032820 22 2430 2 70 2.97 33932828 151003552 164677432 33932828 2.97 22.47 20.61 20.61 83890233862 20.96 20.96 83890233862
24 바이오비쥬 489460 23 17360 2 830 5.02 3018107 2611911 15044430 3018107 5.02 115.55 20.06 20.06 52546864615 20.12 20.12 52546864615
25 랩지노믹스 084650 24 2955 2 85 2.96 14230285 14494924 74239990 14230285 2.96 98.17 19.17 19.17 42282215670 19.27 19.27 42282215670
26 한신기계 011700 25 3580 2 80 2.29 5709659 16191364 32446151 5709659 2.29 35.26 17.60 17.60 21718027833 18.70 18.70 21718027833
27 한텍 098070 26 37500 2 1350 3.73 2056679 5616797 11121141 2056679 3.73 36.62 18.49 18.49 77799204275 18.65 18.65 77799204275
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 15530 2 215 1.40 326422 591634 1850000 326422 1.40 55.17 17.64 17.64 5081280352 17.69 17.69 5081280352
29 PLUS 글로벌원자력밸류체인 0007G0 28 10100 2 830 8.95 154191 201042 950000 154191 8.95 76.70 16.23 16.23 1567176045 16.33 16.33 1567176045
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 17925 5 -715 -3.84 158233 69615 1000000 158233 -3.84 227.30 15.82 15.82 2842853190 15.86 15.86 2842853190
31 대화제약 067080 30 15540 2 1880 13.76 2910594 139088 18616650 2910594 13.76 2092.63 15.63 15.63 45637939260 15.78 15.78 45637939260

31
top30/20250526/top30-atvtr-20250526-120002.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
SOL 미국원자력SMR,0051G0,1,11410,2,400,3.63,1626162,1206072,1200000,1626162,3.63,134.83,135.51,135.51,18728619564,136.79,136.79,18728619564
케이씨티,089150,2,3910,2,495,14.49,15587053,25062944,17150000,15587053,14.49,62.19,90.89,90.89,58626583989,87.43,87.43,58626583989
에너토크,019990,3,8550,2,590,7.41,7694863,3734899,9756088,7694863,7.41,206.03,78.87,78.87,72362695475,86.75,86.75,72362695475
메디콕스,054180,4,257,2,41,18.98,47487673,74802832,82878283,47487673,18.98,63.48,57.30,57.30,12128956081,56.94,56.94,12128956081
PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,403377,383495,800000,403377,-2.95,105.18,50.42,50.42,4032424279,51.12,51.12,4032424279
더바이오메드,214610,6,7490,2,560,8.08,1946977,1287395,5150564,1946977,8.08,151.23,37.80,37.80,14860561030,38.52,38.52,14860561030
한빛레이저,452190,7,5690,2,1010,21.58,9170328,163622,23366557,9170328,21.58,5604.58,39.25,39.25,50281399105,37.82,37.82,50281399105
엑세스바이오,950130,8,6700,2,540,8.77,13428149,1912771,37727832,13428149,8.77,702.03,35.59,35.59,93883259950,37.14,37.14,93883259950
램테크놀러지,171010,9,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277
피아이이,452450,10,8720,1,2010,29.96,13485988,363432,35826000,13485988,29.96,3710.73,37.64,37.64,112736164670,36.09,36.09,112736164670
한진칼우,18064K,11,42500,2,4900,13.03,185022,180541,536766,185022,13.03,102.48,34.47,34.47,7473112250,32.76,32.76,7473112250
HANARO 원자력iSelect,434730,12,27000,2,510,1.93,996605,983295,3600000,996605,1.93,101.35,27.68,27.68,26763711434,27.53,27.53,26763711434
그린생명과학,114450,13,3720,1,855,29.84,5434923,15146129,20000000,5434923,29.84,35.88,27.17,27.17,19283564369,25.92,25.92,19283564369
케이쓰리아이,431190,14,6210,2,260,4.37,1851276,739159,7486442,1851276,4.37,250.46,24.73,24.73,11558740430,24.86,24.86,11558740430
동양철관,008970,15,1418,2,72,5.35,38590388,11115506,159323019,38590388,5.35,347.18,24.22,24.22,55472558888,24.55,24.55,55472558888
셀리드,299660,16,6530,2,100,1.56,5101168,11539252,21102977,5101168,1.56,44.21,24.17,24.17,33448655570,24.27,24.27,33448655570
그리티,204020,17,2920,2,340,13.18,4619477,21532,20147430,4619477,13.18,9999.99,22.93,22.93,13974169684,23.75,23.75,13974169684
TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1469932,1153189,6250000,1469932,1.50,127.47,23.52,23.52,14854569685,23.39,23.39,14854569685
평화홀딩스,010770,19,10450,2,100,0.97,3198578,9776957,14625466,3198578,0.97,32.72,21.87,21.87,34688362995,22.70,22.70,34688362995
KODEX 코스닥150선물인버스,251340,20,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806
진원생명과학,011000,21,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742
우리기술,032820,22,2440,2,80,3.39,34091643,151003552,164677432,34091643,3.39,22.58,20.70,20.70,84276611638,20.97,20.97,84276611638
바이오비쥬,489460,23,17260,2,730,4.42,3118748,2611911,15044430,3118748,4.42,119.40,20.73,20.73,54284300855,20.91,20.91,54284300855
랩지노믹스,084650,24,2930,2,60,2.09,14305382,14494924,74239990,14305382,2.09,98.69,19.27,19.27,42503098869,19.54,19.54,42503098869
한신기계,011700,25,3575,2,75,2.14,5744426,16191364,32446151,5744426,2.14,35.48,17.70,17.70,21842188729,18.83,18.83,21842188729
한텍,098070,26,38150,2,2000,5.53,2108854,5616797,11121141,2108854,5.53,37.55,18.96,18.96,79786675975,18.81,18.81,79786675975
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990
SOL 미국양자컴퓨팅TOP10,0023A0,28,15530,2,215,1.40,327674,591634,1850000,327674,1.40,55.38,17.71,17.71,5100729224,17.75,17.75,5100729224
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6625,5,-280,-4.06,492577,544533,3000000,492577,-4.06,90.46,16.42,16.42,3291710080,16.56,16.56,3291710080
PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,155889,201042,950000,155889,8.95,77.54,16.41,16.41,1584325327,16.51,16.51,1584325327
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11410 2 400 3.63 1626162 1206072 1200000 1626162 3.63 134.83 135.51 135.51 18728619564 136.79 136.79 18728619564
3 케이씨티 089150 2 3910 2 495 14.49 15587053 25062944 17150000 15587053 14.49 62.19 90.89 90.89 58626583989 87.43 87.43 58626583989
4 에너토크 019990 3 8550 2 590 7.41 7694863 3734899 9756088 7694863 7.41 206.03 78.87 78.87 72362695475 86.75 86.75 72362695475
5 메디콕스 054180 4 257 2 41 18.98 47487673 74802832 82878283 47487673 18.98 63.48 57.30 57.30 12128956081 56.94 56.94 12128956081
6 PLUS 차이나AI테크TOP10 0047N0 5 9860 5 -300 -2.95 403377 383495 800000 403377 -2.95 105.18 50.42 50.42 4032424279 51.12 51.12 4032424279
7 더바이오메드 214610 6 7490 2 560 8.08 1946977 1287395 5150564 1946977 8.08 151.23 37.80 37.80 14860561030 38.52 38.52 14860561030
8 한빛레이저 452190 7 5690 2 1010 21.58 9170328 163622 23366557 9170328 21.58 5604.58 39.25 39.25 50281399105 37.82 37.82 50281399105
9 엑세스바이오 950130 8 6700 2 540 8.77 13428149 1912771 37727832 13428149 8.77 702.03 35.59 35.59 93883259950 37.14 37.14 93883259950
10 램테크놀러지 171010 9 4255 2 450 11.83 5204073 32399 14298752 5204073 11.83 9999.99 36.40 36.40 22476194277 36.94 36.94 22476194277
11 피아이이 452450 10 8720 1 2010 29.96 13485988 363432 35826000 13485988 29.96 3710.73 37.64 37.64 112736164670 36.09 36.09 112736164670
12 한진칼우 18064K 11 42500 2 4900 13.03 185022 180541 536766 185022 13.03 102.48 34.47 34.47 7473112250 32.76 32.76 7473112250
13 HANARO 원자력iSelect 434730 12 27000 2 510 1.93 996605 983295 3600000 996605 1.93 101.35 27.68 27.68 26763711434 27.53 27.53 26763711434
14 그린생명과학 114450 13 3720 1 855 29.84 5434923 15146129 20000000 5434923 29.84 35.88 27.17 27.17 19283564369 25.92 25.92 19283564369
15 케이쓰리아이 431190 14 6210 2 260 4.37 1851276 739159 7486442 1851276 4.37 250.46 24.73 24.73 11558740430 24.86 24.86 11558740430
16 동양철관 008970 15 1418 2 72 5.35 38590388 11115506 159323019 38590388 5.35 347.18 24.22 24.22 55472558888 24.55 24.55 55472558888
17 셀리드 299660 16 6530 2 100 1.56 5101168 11539252 21102977 5101168 1.56 44.21 24.17 24.17 33448655570 24.27 24.27 33448655570
18 그리티 204020 17 2920 2 340 13.18 4619477 21532 20147430 4619477 13.18 9999.99 22.93 22.93 13974169684 23.75 23.75 13974169684
19 TIGER 코리아배당다우존스 0052D0 18 10160 2 150 1.50 1469932 1153189 6250000 1469932 1.50 127.47 23.52 23.52 14854569685 23.39 23.39 14854569685
20 평화홀딩스 010770 19 10450 2 100 0.97 3198578 9776957 14625466 3198578 0.97 32.72 21.87 21.87 34688362995 22.70 22.70 34688362995
21 KODEX 코스닥150선물인버스 251340 20 3940 5 -75 -1.87 14469569 19996144 67400000 14469569 -1.87 72.36 21.47 21.47 57261805806 21.56 21.56 57261805806
22 진원생명과학 011000 21 3995 2 285 7.68 18089336 42804984 84917083 18089336 7.68 42.26 21.30 21.30 72637635742 21.41 21.41 72637635742
23 우리기술 032820 22 2440 2 80 3.39 34091643 151003552 164677432 34091643 3.39 22.58 20.70 20.70 84276611638 20.97 20.97 84276611638
24 바이오비쥬 489460 23 17260 2 730 4.42 3118748 2611911 15044430 3118748 4.42 119.40 20.73 20.73 54284300855 20.91 20.91 54284300855
25 랩지노믹스 084650 24 2930 2 60 2.09 14305382 14494924 74239990 14305382 2.09 98.69 19.27 19.27 42503098869 19.54 19.54 42503098869
26 한신기계 011700 25 3575 2 75 2.14 5744426 16191364 32446151 5744426 2.14 35.48 17.70 17.70 21842188729 18.83 18.83 21842188729
27 한텍 098070 26 38150 2 2000 5.53 2108854 5616797 11121141 2108854 5.53 37.55 18.96 18.96 79786675975 18.81 18.81 79786675975
28 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 27 18030 5 -610 -3.27 178276 69615 1000000 178276 -3.27 256.09 17.83 17.83 3203911990 17.77 17.77 3203911990
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 15530 2 215 1.40 327674 591634 1850000 327674 1.40 55.38 17.71 17.71 5100729224 17.75 17.75 5100729224
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6625 5 -280 -4.06 492577 544533 3000000 492577 -4.06 90.46 16.42 16.42 3291710080 16.56 16.56 3291710080
31 PLUS 글로벌원자력밸류체인 0007G0 30 10100 2 830 8.95 155889 201042 950000 155889 8.95 77.54 16.41 16.41 1584325327 16.51 16.51 1584325327

31
top30/20250526/top30-atvtr-20250526-121001.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
SOL 미국원자력SMR,0051G0,1,11415,2,405,3.68,1674267,1206072,1200000,1674267,3.68,138.82,139.52,139.52,19277760720,140.73,140.73,19277760720
케이씨티,089150,2,3890,2,475,13.91,18470652,25062944,17150000,18470652,13.91,73.70,107.70,107.70,70020298488,104.96,104.96,70020298488
에너토크,019990,3,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725
메디콕스,054180,4,262,2,46,21.30,48470599,74802832,82878283,48470599,21.30,64.80,58.48,58.48,12385455614,57.04,57.04,12385455614
PLUS 차이나AI테크TOP10,0047N0,5,9840,5,-320,-3.15,408730,383495,800000,408730,-3.15,106.58,51.09,51.09,4085127009,51.89,51.89,4085127009
한빛레이저,452190,6,5580,2,900,19.23,9727349,163622,23366557,9727349,19.23,5945.01,41.63,41.63,53425253745,40.97,40.97,53425253745
피아이이,452450,7,8620,2,1910,28.46,14837818,363432,35826000,14837818,28.46,4082.69,41.42,41.42,124461377645,40.30,40.30,124461377645
더바이오메드,214610,8,7610,2,680,9.81,1995040,1287395,5150564,1995040,9.81,154.97,38.73,38.73,15224060010,38.84,38.84,15224060010
램테크놀러지,171010,9,4255,2,450,11.83,5276754,32399,14298752,5276754,11.83,9999.99,36.90,36.90,22783913612,37.45,37.45,22783913612
엑세스바이오,950130,10,6770,2,610,9.90,13547918,1912771,37727832,13547918,9.90,708.29,35.91,35.91,94693001365,37.07,37.07,94693001365
한진칼우,18064K,11,42300,2,4700,12.50,196280,180541,536766,196280,12.50,108.72,36.57,36.57,7955927525,35.04,35.04,7955927525
HANARO 원자력iSelect,434730,12,27005,2,515,1.94,1005728,983295,3600000,1005728,1.94,102.28,27.94,27.94,27009959464,27.78,27.78,27009959464
그린생명과학,114450,13,3720,1,855,29.84,5436849,15146129,20000000,5436849,29.84,35.90,27.18,27.18,19290729089,25.93,25.93,19290729089
케이쓰리아이,431190,14,6250,2,300,5.04,1856940,739159,7486442,1856940,5.04,251.22,24.80,24.80,11594021850,24.78,24.78,11594021850
동양철관,008970,15,1419,2,73,5.42,38801578,11115506,159323019,38801578,5.42,349.08,24.35,24.35,55772200031,24.67,24.67,55772200031
셀리드,299660,16,6620,2,190,2.95,5152381,11539252,21102977,5152381,2.95,44.65,24.42,24.42,33785955985,24.18,24.18,33785955985
그리티,204020,17,2900,2,320,12.40,4650802,21532,20147430,4650802,12.40,9999.99,23.08,23.08,14065090104,24.07,24.07,14065090104
TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1482104,1153189,6250000,1482104,1.50,128.52,23.71,23.71,14978215709,23.59,23.59,14978215709
평화홀딩스,010770,19,10470,2,120,1.16,3231607,9776957,14625466,3231607,1.16,33.05,22.10,22.10,35031823150,22.88,22.88,35031823150
KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477
진원생명과학,011000,21,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590
바이오비쥬,489460,22,17850,2,1320,7.99,3280367,2611911,15044430,3280367,7.99,125.59,21.80,21.80,57132926905,21.28,21.28,57132926905
우리기술,032820,23,2435,2,75,3.18,34150372,151003552,164677432,34150372,3.18,22.62,20.74,20.74,84419691515,21.05,21.05,84419691515
한텍,098070,24,37950,2,1800,4.98,2219963,5616797,11121141,2219963,4.98,39.52,19.96,19.96,84059637200,19.92,19.92,84059637200
랩지노믹스,084650,25,2960,2,90,3.14,14423355,14494924,74239990,14423355,3.14,99.51,19.43,19.43,42850648148,19.50,19.50,42850648148
한신기계,011700,26,3570,2,70,2.00,5792458,16191364,32446151,5792458,2.00,35.77,17.85,17.85,22013656799,19.00,19.00,22013656799
SOL 미국양자컴퓨팅TOP10,0023A0,27,15545,2,230,1.50,329919,591634,1850000,329919,1.50,55.76,17.83,17.83,5135628019,17.86,17.86,5135628019
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6610,5,-295,-4.27,518751,544533,3000000,518751,-4.27,95.27,17.29,17.29,3464990650,17.47,17.47,3464990650
PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,157643,201042,950000,157643,8.95,78.41,16.59,16.59,1602039334,16.70,16.70,1602039334
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11415 2 405 3.68 1674267 1206072 1200000 1674267 3.68 138.82 139.52 139.52 19277760720 140.73 140.73 19277760720
3 케이씨티 089150 2 3890 2 475 13.91 18470652 25062944 17150000 18470652 13.91 73.70 107.70 107.70 70020298488 104.96 104.96 70020298488
4 에너토크 019990 3 8680 2 720 9.05 7824052 3734899 9756088 7824052 9.05 209.48 80.20 80.20 73477945725 86.77 86.77 73477945725
5 메디콕스 054180 4 262 2 46 21.30 48470599 74802832 82878283 48470599 21.30 64.80 58.48 58.48 12385455614 57.04 57.04 12385455614
6 PLUS 차이나AI테크TOP10 0047N0 5 9840 5 -320 -3.15 408730 383495 800000 408730 -3.15 106.58 51.09 51.09 4085127009 51.89 51.89 4085127009
7 한빛레이저 452190 6 5580 2 900 19.23 9727349 163622 23366557 9727349 19.23 5945.01 41.63 41.63 53425253745 40.97 40.97 53425253745
8 피아이이 452450 7 8620 2 1910 28.46 14837818 363432 35826000 14837818 28.46 4082.69 41.42 41.42 124461377645 40.30 40.30 124461377645
9 더바이오메드 214610 8 7610 2 680 9.81 1995040 1287395 5150564 1995040 9.81 154.97 38.73 38.73 15224060010 38.84 38.84 15224060010
10 램테크놀러지 171010 9 4255 2 450 11.83 5276754 32399 14298752 5276754 11.83 9999.99 36.90 36.90 22783913612 37.45 37.45 22783913612
11 엑세스바이오 950130 10 6770 2 610 9.90 13547918 1912771 37727832 13547918 9.90 708.29 35.91 35.91 94693001365 37.07 37.07 94693001365
12 한진칼우 18064K 11 42300 2 4700 12.50 196280 180541 536766 196280 12.50 108.72 36.57 36.57 7955927525 35.04 35.04 7955927525
13 HANARO 원자력iSelect 434730 12 27005 2 515 1.94 1005728 983295 3600000 1005728 1.94 102.28 27.94 27.94 27009959464 27.78 27.78 27009959464
14 그린생명과학 114450 13 3720 1 855 29.84 5436849 15146129 20000000 5436849 29.84 35.90 27.18 27.18 19290729089 25.93 25.93 19290729089
15 케이쓰리아이 431190 14 6250 2 300 5.04 1856940 739159 7486442 1856940 5.04 251.22 24.80 24.80 11594021850 24.78 24.78 11594021850
16 동양철관 008970 15 1419 2 73 5.42 38801578 11115506 159323019 38801578 5.42 349.08 24.35 24.35 55772200031 24.67 24.67 55772200031
17 셀리드 299660 16 6620 2 190 2.95 5152381 11539252 21102977 5152381 2.95 44.65 24.42 24.42 33785955985 24.18 24.18 33785955985
18 그리티 204020 17 2900 2 320 12.40 4650802 21532 20147430 4650802 12.40 9999.99 23.08 23.08 14065090104 24.07 24.07 14065090104
19 TIGER 코리아배당다우존스 0052D0 18 10160 2 150 1.50 1482104 1153189 6250000 1482104 1.50 128.52 23.71 23.71 14978215709 23.59 23.59 14978215709
20 평화홀딩스 010770 19 10470 2 120 1.16 3231607 9776957 14625466 3231607 1.16 33.05 22.10 22.10 35031823150 22.88 22.88 35031823150
21 KODEX 코스닥150선물인버스 251340 20 3935 5 -80 -1.99 15011680 19996144 67400000 15011680 -1.99 75.07 22.27 22.27 59395014477 22.39 22.39 59395014477
22 진원생명과학 011000 21 4055 2 345 9.30 18348481 42804984 84917083 18348481 9.30 42.87 21.61 21.61 73684789590 21.40 21.40 73684789590
23 바이오비쥬 489460 22 17850 2 1320 7.99 3280367 2611911 15044430 3280367 7.99 125.59 21.80 21.80 57132926905 21.28 21.28 57132926905
24 우리기술 032820 23 2435 2 75 3.18 34150372 151003552 164677432 34150372 3.18 22.62 20.74 20.74 84419691515 21.05 21.05 84419691515
25 한텍 098070 24 37950 2 1800 4.98 2219963 5616797 11121141 2219963 4.98 39.52 19.96 19.96 84059637200 19.92 19.92 84059637200
26 랩지노믹스 084650 25 2960 2 90 3.14 14423355 14494924 74239990 14423355 3.14 99.51 19.43 19.43 42850648148 19.50 19.50 42850648148
27 한신기계 011700 26 3570 2 70 2.00 5792458 16191364 32446151 5792458 2.00 35.77 17.85 17.85 22013656799 19.00 19.00 22013656799
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 15545 2 230 1.50 329919 591634 1850000 329919 1.50 55.76 17.83 17.83 5135628019 17.86 17.86 5135628019
29 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 28 18030 5 -610 -3.27 178276 69615 1000000 178276 -3.27 256.09 17.83 17.83 3203911990 17.77 17.77 3203911990
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6610 5 -295 -4.27 518751 544533 3000000 518751 -4.27 95.27 17.29 17.29 3464990650 17.47 17.47 3464990650
31 PLUS 글로벌원자력밸류체인 0007G0 30 10100 2 830 8.95 157643 201042 950000 157643 8.95 78.41 16.59 16.59 1602039334 16.70 16.70 1602039334

31
top30/20250526/top30-atvtr-20250526-122002.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
SOL 미국원자력SMR,0051G0,1,11440,2,430,3.91,1712340,1206072,1200000,1712340,3.91,141.98,142.69,142.69,19713143946,143.60,143.60,19713143946
케이씨티,089150,2,3875,2,460,13.47,19338452,25062944,17150000,19338452,13.47,77.16,112.76,112.76,73400749914,110.45,110.45,73400749914
에너토크,019990,3,8700,2,740,9.30,7902010,3734899,9756088,7902010,9.30,211.57,81.00,81.00,74153781945,87.37,87.37,74153781945
메디콕스,054180,4,266,2,50,23.15,50784464,74802832,82878283,50784464,23.15,67.89,61.28,61.28,13003234946,58.98,58.98,13003234946
PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,410008,383495,800000,410008,-3.40,106.91,51.25,51.25,4097689859,52.19,52.19,4097689859
피아이이,452450,6,8615,2,1905,28.39,15572636,363432,35826000,15572636,28.39,4284.88,43.47,43.47,130819136645,42.39,42.39,130819136645
한빛레이저,452190,7,5590,2,910,19.44,9963991,163622,23366557,9963991,19.44,6089.64,42.64,42.64,54754936860,41.92,41.92,54754936860
더바이오메드,214610,8,7730,2,800,11.54,2037408,1287395,5150564,2037408,11.54,158.26,39.56,39.56,15551344000,39.06,39.06,15551344000
램테크놀러지,171010,9,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071
엑세스바이오,950130,10,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650
한진칼우,18064K,11,44000,2,6400,17.02,214778,180541,536766,214778,17.02,118.96,40.01,40.01,8761238275,37.10,37.10,8761238275
HANARO 원자력iSelect,434730,12,27075,2,585,2.21,1023399,983295,3600000,1023399,2.21,104.08,28.43,28.43,27487998616,28.20,28.20,27487998616
그린생명과학,114450,13,3720,1,855,29.84,5437638,15146129,20000000,5437638,29.84,35.90,27.19,27.19,19293664169,25.93,25.93,19293664169
바이오비쥬,489460,14,18220,2,1690,10.22,4047751,2611911,15044430,4047751,10.22,154.97,26.91,26.91,70995867320,25.90,25.90,70995867320
케이쓰리아이,431190,15,6260,2,310,5.21,1867860,739159,7486442,1867860,5.21,252.70,24.95,24.95,11662223200,24.88,24.88,11662223200
동양철관,008970,16,1437,2,91,6.76,39551891,11115506,159323019,39551891,6.76,355.83,24.82,24.82,56846485370,24.83,24.83,56846485370
셀리드,299660,17,6620,2,190,2.95,5198475,11539252,21102977,5198475,2.95,45.05,24.63,24.63,34091558505,24.40,24.40,34091558505
그리티,204020,18,2910,2,330,12.79,4663357,21532,20147430,4663357,12.79,9999.99,23.15,23.15,14101680934,24.05,24.05,14101680934
TIGER 코리아배당다우존스,0052D0,19,10155,2,145,1.45,1489847,1153189,6250000,1489847,1.45,129.19,23.84,23.84,15056851644,23.72,23.72,15056851644
평화홀딩스,010770,20,10410,2,60,0.58,3323565,9776957,14625466,3323565,0.58,33.99,22.72,22.72,35999201580,23.64,23.64,35999201580
KODEX 코스닥150선물인버스,251340,21,3925,5,-90,-2.24,15428632,19996144,67400000,15428632,-2.24,77.16,22.89,22.89,61033486227,23.07,23.07,61033486227
진원생명과학,011000,22,4050,2,340,9.16,18550294,42804984,84917083,18550294,9.16,43.34,21.85,21.85,74500211420,21.66,21.66,74500211420
우리기술,032820,23,2450,2,90,3.81,34428646,151003552,164677432,34428646,3.81,22.80,20.91,20.91,85098882699,21.09,21.09,85098882699
한텍,098070,24,38100,2,1950,5.39,2267597,5616797,11121141,2267597,5.39,40.37,20.39,20.39,85876470500,20.27,20.27,85876470500
랩지노믹스,084650,25,2952,2,82,2.86,14480700,14494924,74239990,14480700,2.86,99.90,19.51,19.51,43020027947,19.63,19.63,43020027947
한신기계,011700,26,3600,2,100,2.86,5807399,16191364,32446151,5807399,2.86,35.87,17.90,17.90,22067205939,18.89,18.89,22067205939
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6605,5,-300,-4.34,556507,544533,3000000,556507,-4.34,102.20,18.55,18.55,3714411800,18.75,18.75,3714411800
PLUS 글로벌원자력밸류체인,0007G0,28,10120,2,850,9.17,172217,201042,950000,172217,9.17,85.66,18.13,18.13,1748533024,18.19,18.19,1748533024
SOL 미국양자컴퓨팅TOP10,0023A0,29,15545,2,230,1.50,331943,591634,1850000,331943,1.50,56.11,17.94,17.94,5167124289,17.97,17.97,5167124289
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,17965,5,-675,-3.62,178277,69615,1000000,178277,-3.62,256.09,17.83,17.83,3203929955,17.83,17.83,3203929955
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11440 2 430 3.91 1712340 1206072 1200000 1712340 3.91 141.98 142.69 142.69 19713143946 143.60 143.60 19713143946
3 케이씨티 089150 2 3875 2 460 13.47 19338452 25062944 17150000 19338452 13.47 77.16 112.76 112.76 73400749914 110.45 110.45 73400749914
4 에너토크 019990 3 8700 2 740 9.30 7902010 3734899 9756088 7902010 9.30 211.57 81.00 81.00 74153781945 87.37 87.37 74153781945
5 메디콕스 054180 4 266 2 50 23.15 50784464 74802832 82878283 50784464 23.15 67.89 61.28 61.28 13003234946 58.98 58.98 13003234946
6 PLUS 차이나AI테크TOP10 0047N0 5 9815 5 -345 -3.40 410008 383495 800000 410008 -3.40 106.91 51.25 51.25 4097689859 52.19 52.19 4097689859
7 피아이이 452450 6 8615 2 1905 28.39 15572636 363432 35826000 15572636 28.39 4284.88 43.47 43.47 130819136645 42.39 42.39 130819136645
8 한빛레이저 452190 7 5590 2 910 19.44 9963991 163622 23366557 9963991 19.44 6089.64 42.64 42.64 54754936860 41.92 41.92 54754936860
9 더바이오메드 214610 8 7730 2 800 11.54 2037408 1287395 5150564 2037408 11.54 158.26 39.56 39.56 15551344000 39.06 39.06 15551344000
10 램테크놀러지 171010 9 4340 2 535 14.06 5544895 32399 14298752 5544895 14.06 9999.99 38.78 38.78 23950392071 38.59 38.59 23950392071
11 엑세스바이오 950130 10 6760 2 600 9.74 13626952 1912771 37727832 13626952 9.74 712.42 36.12 36.12 95225270650 37.34 37.34 95225270650
12 한진칼우 18064K 11 44000 2 6400 17.02 214778 180541 536766 214778 17.02 118.96 40.01 40.01 8761238275 37.10 37.10 8761238275
13 HANARO 원자력iSelect 434730 12 27075 2 585 2.21 1023399 983295 3600000 1023399 2.21 104.08 28.43 28.43 27487998616 28.20 28.20 27487998616
14 그린생명과학 114450 13 3720 1 855 29.84 5437638 15146129 20000000 5437638 29.84 35.90 27.19 27.19 19293664169 25.93 25.93 19293664169
15 바이오비쥬 489460 14 18220 2 1690 10.22 4047751 2611911 15044430 4047751 10.22 154.97 26.91 26.91 70995867320 25.90 25.90 70995867320
16 케이쓰리아이 431190 15 6260 2 310 5.21 1867860 739159 7486442 1867860 5.21 252.70 24.95 24.95 11662223200 24.88 24.88 11662223200
17 동양철관 008970 16 1437 2 91 6.76 39551891 11115506 159323019 39551891 6.76 355.83 24.82 24.82 56846485370 24.83 24.83 56846485370
18 셀리드 299660 17 6620 2 190 2.95 5198475 11539252 21102977 5198475 2.95 45.05 24.63 24.63 34091558505 24.40 24.40 34091558505
19 그리티 204020 18 2910 2 330 12.79 4663357 21532 20147430 4663357 12.79 9999.99 23.15 23.15 14101680934 24.05 24.05 14101680934
20 TIGER 코리아배당다우존스 0052D0 19 10155 2 145 1.45 1489847 1153189 6250000 1489847 1.45 129.19 23.84 23.84 15056851644 23.72 23.72 15056851644
21 평화홀딩스 010770 20 10410 2 60 0.58 3323565 9776957 14625466 3323565 0.58 33.99 22.72 22.72 35999201580 23.64 23.64 35999201580
22 KODEX 코스닥150선물인버스 251340 21 3925 5 -90 -2.24 15428632 19996144 67400000 15428632 -2.24 77.16 22.89 22.89 61033486227 23.07 23.07 61033486227
23 진원생명과학 011000 22 4050 2 340 9.16 18550294 42804984 84917083 18550294 9.16 43.34 21.85 21.85 74500211420 21.66 21.66 74500211420
24 우리기술 032820 23 2450 2 90 3.81 34428646 151003552 164677432 34428646 3.81 22.80 20.91 20.91 85098882699 21.09 21.09 85098882699
25 한텍 098070 24 38100 2 1950 5.39 2267597 5616797 11121141 2267597 5.39 40.37 20.39 20.39 85876470500 20.27 20.27 85876470500
26 랩지노믹스 084650 25 2952 2 82 2.86 14480700 14494924 74239990 14480700 2.86 99.90 19.51 19.51 43020027947 19.63 19.63 43020027947
27 한신기계 011700 26 3600 2 100 2.86 5807399 16191364 32446151 5807399 2.86 35.87 17.90 17.90 22067205939 18.89 18.89 22067205939
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 6605 5 -300 -4.34 556507 544533 3000000 556507 -4.34 102.20 18.55 18.55 3714411800 18.75 18.75 3714411800
29 PLUS 글로벌원자력밸류체인 0007G0 28 10120 2 850 9.17 172217 201042 950000 172217 9.17 85.66 18.13 18.13 1748533024 18.19 18.19 1748533024
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 15545 2 230 1.50 331943 591634 1850000 331943 1.50 56.11 17.94 17.94 5167124289 17.97 17.97 5167124289
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 17965 5 -675 -3.62 178277 69615 1000000 178277 -3.62 256.09 17.83 17.83 3203929955 17.83 17.83 3203929955

31
top30/20250526/top30-atvtr-20250526-123001.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
SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1741505,1206072,1200000,1741505,4.36,144.39,145.13,145.13,20047473343,145.40,145.40,20047473343
케이씨티,089150,2,3915,2,500,14.64,20328344,25062944,17150000,20328344,14.64,81.11,118.53,118.53,77295088102,115.12,115.12,77295088102
에너토크,019990,3,8590,2,630,7.91,7964517,3734899,9756088,7964517,7.91,213.25,81.64,81.64,74693433135,89.13,89.13,74693433135
메디콕스,054180,4,267,2,51,23.61,51336216,74802832,82878283,51336216,23.61,68.63,61.94,61.94,13149896741,59.43,59.43,13149896741
PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,414319,383495,800000,414319,-3.40,108.04,51.79,51.79,4139937466,52.72,52.72,4139937466
램테크놀러지,171010,6,4485,2,680,17.87,6620127,32399,14298752,6620127,17.87,9999.99,46.30,46.30,28815668308,44.93,44.93,28815668308
한빛레이저,452190,7,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800
피아이이,452450,8,8600,2,1890,28.17,15676768,363432,35826000,15676768,28.17,4313.54,43.76,43.76,131715293675,42.75,42.75,131715293675
한진칼우,18064K,9,46600,2,9000,23.94,254097,180541,536766,254097,23.94,140.74,47.34,47.34,10552227425,42.19,42.19,10552227425
더바이오메드,214610,10,7890,2,960,13.85,2069341,1287395,5150564,2069341,13.85,160.74,40.18,40.18,15801753085,38.88,38.88,15801753085
엑세스바이오,950130,11,6720,2,560,9.09,13671563,1912771,37727832,13671563,9.09,714.75,36.24,36.24,95526249415,37.68,37.68,95526249415
HANARO 원자력iSelect,434730,12,27025,2,535,2.02,1040261,983295,3600000,1040261,2.02,105.79,28.90,28.90,27944491716,28.72,28.72,27944491716
바이오비쥬,489460,13,17910,2,1380,8.35,4333192,2611911,15044430,4333192,8.35,165.90,28.80,28.80,76131353605,28.25,28.25,76131353605
그린생명과학,114450,14,3720,1,855,29.84,5444256,15146129,20000000,5444256,29.84,35.94,27.22,27.22,19318283129,25.97,25.97,19318283129
동양철관,008970,15,1432,2,86,6.39,40304898,11115506,159323019,40304898,6.39,362.60,25.30,25.30,57928634789,25.39,25.39,57928634789
케이쓰리아이,431190,16,6270,2,320,5.38,1874654,739159,7486442,1874654,5.38,253.62,25.04,25.04,11704693990,24.94,24.94,11704693990
셀리드,299660,17,6570,2,140,2.18,5228536,11539252,21102977,5228536,2.18,45.31,24.78,24.78,34289767615,24.73,24.73,34289767615
TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1502152,1153189,6250000,1502152,1.45,130.26,24.03,24.03,15181830424,23.92,23.92,15181830424
그리티,204020,19,2945,2,365,14.15,4691456,21532,20147430,4691456,14.15,9999.99,23.29,23.29,14184294309,23.91,23.91,14184294309
평화홀딩스,010770,20,10390,2,40,0.39,3354218,9776957,14625466,3354218,0.39,34.31,22.93,22.93,36318262195,23.90,23.90,36318262195
KODEX 코스닥150선물인버스,251340,21,3930,5,-85,-2.12,15459014,19996144,67400000,15459014,-2.12,77.31,22.94,22.94,61152909321,23.09,23.09,61152909321
진원생명과학,011000,22,4015,2,305,8.22,18672687,42804984,84917083,18672687,8.22,43.62,21.99,21.99,74992766775,22.00,22.00,74992766775
우리기술,032820,23,2425,2,65,2.75,34824725,151003552,164677432,34824725,2.75,23.06,21.15,21.15,86064700559,21.55,21.55,86064700559
한텍,098070,24,38000,2,1850,5.12,2288033,5616797,11121141,2288033,5.12,40.74,20.57,20.57,86652084150,20.50,20.50,86652084150
랩지노믹스,084650,25,2935,2,65,2.26,14557113,14494924,74239990,14557113,2.26,100.43,19.61,19.61,43244856858,19.85,19.85,43244856858
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6610,5,-295,-4.27,585484,544533,3000000,585484,-4.27,107.52,19.52,19.52,3906017500,19.70,19.70,3906017500
한신기계,011700,27,3605,2,105,3.00,5829936,16191364,32446151,5829936,3.00,36.01,17.97,17.97,22148387484,18.94,18.94,22148387484
PLUS 글로벌원자력밸류체인,0007G0,28,10065,2,795,8.58,174349,201042,950000,174349,8.58,86.72,18.35,18.35,1770039229,18.51,18.51,1770039229
SOL 미국양자컴퓨팅TOP10,0023A0,29,15565,2,250,1.63,333411,591634,1850000,333411,1.63,56.35,18.02,18.02,5189973109,18.02,18.02,5189973109
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,17950,5,-690,-3.70,178278,69615,1000000,178278,-3.70,256.09,17.83,17.83,3203947905,17.85,17.85,3203947905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11490 2 480 4.36 1741505 1206072 1200000 1741505 4.36 144.39 145.13 145.13 20047473343 145.40 145.40 20047473343
3 케이씨티 089150 2 3915 2 500 14.64 20328344 25062944 17150000 20328344 14.64 81.11 118.53 118.53 77295088102 115.12 115.12 77295088102
4 에너토크 019990 3 8590 2 630 7.91 7964517 3734899 9756088 7964517 7.91 213.25 81.64 81.64 74693433135 89.13 89.13 74693433135
5 메디콕스 054180 4 267 2 51 23.61 51336216 74802832 82878283 51336216 23.61 68.63 61.94 61.94 13149896741 59.43 59.43 13149896741
6 PLUS 차이나AI테크TOP10 0047N0 5 9815 5 -345 -3.40 414319 383495 800000 414319 -3.40 108.04 51.79 51.79 4139937466 52.72 52.72 4139937466
7 램테크놀러지 171010 6 4485 2 680 17.87 6620127 32399 14298752 6620127 17.87 9999.99 46.30 46.30 28815668308 44.93 44.93 28815668308
8 한빛레이저 452190 7 5550 2 870 18.59 10137827 163622 23366557 10137827 18.59 6195.88 43.39 43.39 55722029800 42.97 42.97 55722029800
9 피아이이 452450 8 8600 2 1890 28.17 15676768 363432 35826000 15676768 28.17 4313.54 43.76 43.76 131715293675 42.75 42.75 131715293675
10 한진칼우 18064K 9 46600 2 9000 23.94 254097 180541 536766 254097 23.94 140.74 47.34 47.34 10552227425 42.19 42.19 10552227425
11 더바이오메드 214610 10 7890 2 960 13.85 2069341 1287395 5150564 2069341 13.85 160.74 40.18 40.18 15801753085 38.88 38.88 15801753085
12 엑세스바이오 950130 11 6720 2 560 9.09 13671563 1912771 37727832 13671563 9.09 714.75 36.24 36.24 95526249415 37.68 37.68 95526249415
13 HANARO 원자력iSelect 434730 12 27025 2 535 2.02 1040261 983295 3600000 1040261 2.02 105.79 28.90 28.90 27944491716 28.72 28.72 27944491716
14 바이오비쥬 489460 13 17910 2 1380 8.35 4333192 2611911 15044430 4333192 8.35 165.90 28.80 28.80 76131353605 28.25 28.25 76131353605
15 그린생명과학 114450 14 3720 1 855 29.84 5444256 15146129 20000000 5444256 29.84 35.94 27.22 27.22 19318283129 25.97 25.97 19318283129
16 동양철관 008970 15 1432 2 86 6.39 40304898 11115506 159323019 40304898 6.39 362.60 25.30 25.30 57928634789 25.39 25.39 57928634789
17 케이쓰리아이 431190 16 6270 2 320 5.38 1874654 739159 7486442 1874654 5.38 253.62 25.04 25.04 11704693990 24.94 24.94 11704693990
18 셀리드 299660 17 6570 2 140 2.18 5228536 11539252 21102977 5228536 2.18 45.31 24.78 24.78 34289767615 24.73 24.73 34289767615
19 TIGER 코리아배당다우존스 0052D0 18 10155 2 145 1.45 1502152 1153189 6250000 1502152 1.45 130.26 24.03 24.03 15181830424 23.92 23.92 15181830424
20 그리티 204020 19 2945 2 365 14.15 4691456 21532 20147430 4691456 14.15 9999.99 23.29 23.29 14184294309 23.91 23.91 14184294309
21 평화홀딩스 010770 20 10390 2 40 0.39 3354218 9776957 14625466 3354218 0.39 34.31 22.93 22.93 36318262195 23.90 23.90 36318262195
22 KODEX 코스닥150선물인버스 251340 21 3930 5 -85 -2.12 15459014 19996144 67400000 15459014 -2.12 77.31 22.94 22.94 61152909321 23.09 23.09 61152909321
23 진원생명과학 011000 22 4015 2 305 8.22 18672687 42804984 84917083 18672687 8.22 43.62 21.99 21.99 74992766775 22.00 22.00 74992766775
24 우리기술 032820 23 2425 2 65 2.75 34824725 151003552 164677432 34824725 2.75 23.06 21.15 21.15 86064700559 21.55 21.55 86064700559
25 한텍 098070 24 38000 2 1850 5.12 2288033 5616797 11121141 2288033 5.12 40.74 20.57 20.57 86652084150 20.50 20.50 86652084150
26 랩지노믹스 084650 25 2935 2 65 2.26 14557113 14494924 74239990 14557113 2.26 100.43 19.61 19.61 43244856858 19.85 19.85 43244856858
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6610 5 -295 -4.27 585484 544533 3000000 585484 -4.27 107.52 19.52 19.52 3906017500 19.70 19.70 3906017500
28 한신기계 011700 27 3605 2 105 3.00 5829936 16191364 32446151 5829936 3.00 36.01 17.97 17.97 22148387484 18.94 18.94 22148387484
29 PLUS 글로벌원자력밸류체인 0007G0 28 10065 2 795 8.58 174349 201042 950000 174349 8.58 86.72 18.35 18.35 1770039229 18.51 18.51 1770039229
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 15565 2 250 1.63 333411 591634 1850000 333411 1.63 56.35 18.02 18.02 5189973109 18.02 18.02 5189973109
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 17950 5 -690 -3.70 178278 69615 1000000 178278 -3.70 256.09 17.83 17.83 3203947905 17.85 17.85 3203947905

31
top30/20250526/top30-atvtr-20250526-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1757900,1206072,1200000,1757900,4.36,145.75,146.49,146.49,20235739666,146.76,146.76,20235739666
케이씨티,089150,2,4015,2,600,17.57,22434228,25062944,17150000,22434228,17.57,89.51,130.81,130.81,85749809232,124.53,124.53,85749809232
에너토크,019990,3,8710,2,750,9.42,8064875,3734899,9756088,8064875,9.42,215.93,82.67,82.67,75564282100,88.92,88.92,75564282100
메디콕스,054180,4,266,2,50,23.15,52089064,74802832,82878283,52089064,23.15,69.64,62.85,62.85,13350850171,60.56,60.56,13350850171
PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,414770,383495,800000,414770,-3.30,108.16,51.85,51.85,4144360191,52.73,52.73,4144360191
램테크놀러지,171010,6,4465,2,660,17.35,6817216,32399,14298752,6817216,17.35,9999.99,47.68,47.68,29694325993,46.51,46.51,29694325993
한진칼우,18064K,7,45750,2,8150,21.68,267987,180541,536766,267987,21.68,148.44,49.93,49.93,11191826225,45.57,45.57,11191826225
한빛레이저,452190,8,5600,2,920,19.66,10215593,163622,23366557,10215593,19.66,6243.41,43.72,43.72,56155463710,42.92,42.92,56155463710
피아이이,452450,9,8630,2,1920,28.61,15759626,363432,35826000,15759626,28.61,4336.33,43.99,43.99,132428338755,42.83,42.83,132428338755
더바이오메드,214610,10,7790,2,860,12.41,2111097,1287395,5150564,2111097,12.41,163.98,40.99,40.99,16132518835,40.21,40.21,16132518835
엑세스바이오,950130,11,6820,2,660,10.71,13742517,1912771,37727832,13742517,10.71,718.46,36.43,36.43,96008463690,37.31,37.31,96008463690
바이오비쥬,489460,12,17870,2,1340,8.11,4624413,2611911,15044430,4624413,8.11,177.05,30.74,30.74,81366389550,30.27,30.27,81366389550
HANARO 원자력iSelect,434730,13,27015,2,525,1.98,1051669,983295,3600000,1051669,1.98,106.95,29.21,29.21,28252828196,29.05,29.05,28252828196
그린생명과학,114450,14,3720,1,855,29.84,5445947,15146129,20000000,5445947,29.84,35.96,27.23,27.23,19324573649,25.97,25.97,19324573649
동양철관,008970,15,1443,2,97,7.21,41448074,11115506,159323019,41448074,7.21,372.89,26.02,26.02,59581760238,25.92,25.92,59581760238
케이쓰리아이,431190,16,6230,2,280,4.71,1882192,739159,7486442,1882192,4.71,254.64,25.14,25.14,11751742430,25.20,25.20,11751742430
셀리드,299660,17,6580,2,150,2.33,5252195,11539252,21102977,5252195,2.33,45.52,24.89,24.89,34445491340,24.81,24.81,34445491340
TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1515563,1153189,6250000,1515563,1.45,131.42,24.25,24.25,15318018552,24.13,24.13,15318018552
그리티,204020,19,2935,2,355,13.76,4712139,21532,20147430,4712139,13.76,9999.99,23.39,23.39,14244823953,24.09,24.09,14244823953
KODEX 코스닥150선물인버스,251340,20,3930,5,-85,-2.12,16133126,19996144,67400000,16133126,-2.12,80.68,23.94,23.94,63805010746,24.09,24.09,63805010746
평화홀딩스,010770,21,10410,2,60,0.58,3372464,9776957,14625466,3372464,0.58,34.49,23.06,23.06,36508675565,23.98,23.98,36508675565
진원생명과학,011000,22,3995,2,285,7.68,18825332,42804984,84917083,18825332,7.68,43.98,22.17,22.17,75603635565,22.29,22.29,75603635565
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6620,5,-285,-4.13,655634,544533,3000000,655634,-4.13,120.40,21.85,21.85,4370702715,22.01,22.01,4370702715
우리기술,032820,24,2425,2,65,2.75,35073786,151003552,164677432,35073786,2.75,23.23,21.30,21.30,86668579336,21.70,21.70,86668579336
한텍,098070,25,38300,2,2150,5.95,2309683,5616797,11121141,2309683,5.95,41.12,20.77,20.77,87478193950,20.54,20.54,87478193950
랩지노믹스,084650,26,2945,2,75,2.61,14650297,14494924,74239990,14650297,2.61,101.07,19.73,19.73,43518092940,19.90,19.90,43518092940
한신기계,011700,27,3600,2,100,2.86,5842760,16191364,32446151,5842760,2.86,36.09,18.01,18.01,22194524334,19.00,19.00,22194524334
로킷헬스케어,376900,28,18530,2,700,3.93,1883343,7710201,9669449,1883343,3.93,24.43,19.48,19.48,33996288445,18.97,18.97,33996288445
체시스,033250,29,1450,2,176,13.81,6317039,9291563,32000000,6317039,13.81,67.99,19.74,19.74,8704626924,18.76,18.76,8704626924
PLUS 글로벌원자력밸류체인,0007G0,30,10110,2,840,9.06,176254,201042,950000,176254,9.06,87.67,18.55,18.55,1789241709,18.63,18.63,1789241709
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11490 2 480 4.36 1757900 1206072 1200000 1757900 4.36 145.75 146.49 146.49 20235739666 146.76 146.76 20235739666
3 케이씨티 089150 2 4015 2 600 17.57 22434228 25062944 17150000 22434228 17.57 89.51 130.81 130.81 85749809232 124.53 124.53 85749809232
4 에너토크 019990 3 8710 2 750 9.42 8064875 3734899 9756088 8064875 9.42 215.93 82.67 82.67 75564282100 88.92 88.92 75564282100
5 메디콕스 054180 4 266 2 50 23.15 52089064 74802832 82878283 52089064 23.15 69.64 62.85 62.85 13350850171 60.56 60.56 13350850171
6 PLUS 차이나AI테크TOP10 0047N0 5 9825 5 -335 -3.30 414770 383495 800000 414770 -3.30 108.16 51.85 51.85 4144360191 52.73 52.73 4144360191
7 램테크놀러지 171010 6 4465 2 660 17.35 6817216 32399 14298752 6817216 17.35 9999.99 47.68 47.68 29694325993 46.51 46.51 29694325993
8 한진칼우 18064K 7 45750 2 8150 21.68 267987 180541 536766 267987 21.68 148.44 49.93 49.93 11191826225 45.57 45.57 11191826225
9 한빛레이저 452190 8 5600 2 920 19.66 10215593 163622 23366557 10215593 19.66 6243.41 43.72 43.72 56155463710 42.92 42.92 56155463710
10 피아이이 452450 9 8630 2 1920 28.61 15759626 363432 35826000 15759626 28.61 4336.33 43.99 43.99 132428338755 42.83 42.83 132428338755
11 더바이오메드 214610 10 7790 2 860 12.41 2111097 1287395 5150564 2111097 12.41 163.98 40.99 40.99 16132518835 40.21 40.21 16132518835
12 엑세스바이오 950130 11 6820 2 660 10.71 13742517 1912771 37727832 13742517 10.71 718.46 36.43 36.43 96008463690 37.31 37.31 96008463690
13 바이오비쥬 489460 12 17870 2 1340 8.11 4624413 2611911 15044430 4624413 8.11 177.05 30.74 30.74 81366389550 30.27 30.27 81366389550
14 HANARO 원자력iSelect 434730 13 27015 2 525 1.98 1051669 983295 3600000 1051669 1.98 106.95 29.21 29.21 28252828196 29.05 29.05 28252828196
15 그린생명과학 114450 14 3720 1 855 29.84 5445947 15146129 20000000 5445947 29.84 35.96 27.23 27.23 19324573649 25.97 25.97 19324573649
16 동양철관 008970 15 1443 2 97 7.21 41448074 11115506 159323019 41448074 7.21 372.89 26.02 26.02 59581760238 25.92 25.92 59581760238
17 케이쓰리아이 431190 16 6230 2 280 4.71 1882192 739159 7486442 1882192 4.71 254.64 25.14 25.14 11751742430 25.20 25.20 11751742430
18 셀리드 299660 17 6580 2 150 2.33 5252195 11539252 21102977 5252195 2.33 45.52 24.89 24.89 34445491340 24.81 24.81 34445491340
19 TIGER 코리아배당다우존스 0052D0 18 10155 2 145 1.45 1515563 1153189 6250000 1515563 1.45 131.42 24.25 24.25 15318018552 24.13 24.13 15318018552
20 그리티 204020 19 2935 2 355 13.76 4712139 21532 20147430 4712139 13.76 9999.99 23.39 23.39 14244823953 24.09 24.09 14244823953
21 KODEX 코스닥150선물인버스 251340 20 3930 5 -85 -2.12 16133126 19996144 67400000 16133126 -2.12 80.68 23.94 23.94 63805010746 24.09 24.09 63805010746
22 평화홀딩스 010770 21 10410 2 60 0.58 3372464 9776957 14625466 3372464 0.58 34.49 23.06 23.06 36508675565 23.98 23.98 36508675565
23 진원생명과학 011000 22 3995 2 285 7.68 18825332 42804984 84917083 18825332 7.68 43.98 22.17 22.17 75603635565 22.29 22.29 75603635565
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 6620 5 -285 -4.13 655634 544533 3000000 655634 -4.13 120.40 21.85 21.85 4370702715 22.01 22.01 4370702715
25 우리기술 032820 24 2425 2 65 2.75 35073786 151003552 164677432 35073786 2.75 23.23 21.30 21.30 86668579336 21.70 21.70 86668579336
26 한텍 098070 25 38300 2 2150 5.95 2309683 5616797 11121141 2309683 5.95 41.12 20.77 20.77 87478193950 20.54 20.54 87478193950
27 랩지노믹스 084650 26 2945 2 75 2.61 14650297 14494924 74239990 14650297 2.61 101.07 19.73 19.73 43518092940 19.90 19.90 43518092940
28 한신기계 011700 27 3600 2 100 2.86 5842760 16191364 32446151 5842760 2.86 36.09 18.01 18.01 22194524334 19.00 19.00 22194524334
29 로킷헬스케어 376900 28 18530 2 700 3.93 1883343 7710201 9669449 1883343 3.93 24.43 19.48 19.48 33996288445 18.97 18.97 33996288445
30 체시스 033250 29 1450 2 176 13.81 6317039 9291563 32000000 6317039 13.81 67.99 19.74 19.74 8704626924 18.76 18.76 8704626924
31 PLUS 글로벌원자력밸류체인 0007G0 30 10110 2 840 9.06 176254 201042 950000 176254 9.06 87.67 18.55 18.55 1789241709 18.63 18.63 1789241709

31
top30/20250526/top30-atvtr-20250526-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1791105,1206072,1200000,1791105,4.54,148.51,149.26,149.26,20617774417,149.27,149.27,20617774417
케이씨티,089150,2,4005,2,590,17.28,23310583,25062944,17150000,23310583,17.28,93.01,135.92,135.92,89261177159,129.96,129.96,89261177159
에너토크,019990,3,8610,2,650,8.17,8132624,3734899,9756088,8132624,8.17,217.75,83.36,83.36,76151194545,90.66,90.66,76151194545
메디콕스,054180,4,265,2,49,22.69,52314197,74802832,82878283,52314197,22.69,69.94,63.12,63.12,13410514917,61.06,61.06,13410514917
PLUS 차이나AI테크TOP10,0047N0,5,9810,5,-350,-3.44,422797,383495,800000,422797,-3.44,110.25,52.85,52.85,4223105171,53.81,53.81,4223105171
램테크놀러지,171010,6,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427
한진칼우,18064K,7,45000,2,7400,19.68,278565,180541,536766,278565,19.68,154.29,51.90,51.90,11670044125,48.31,48.31,11670044125
한빛레이저,452190,8,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645
피아이이,452450,9,8650,2,1940,28.91,15959362,363432,35826000,15959362,28.91,4391.29,44.55,44.55,134157923000,43.29,43.29,134157923000
더바이오메드,214610,10,7770,2,840,12.12,2129991,1287395,5150564,2129991,12.12,165.45,41.35,41.35,16279533165,40.68,40.68,16279533165
엑세스바이오,950130,11,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135
바이오비쥬,489460,12,18220,2,1690,10.22,5198750,2611911,15044430,5198750,10.22,199.04,34.56,34.56,91859079925,33.51,33.51,91859079925
HANARO 원자력iSelect,434730,13,27040,2,550,2.08,1063758,983295,3600000,1063758,2.08,108.18,29.55,29.55,28579558137,29.36,29.36,28579558137
동양철관,008970,14,1450,2,104,7.73,42380637,11115506,159323019,42380637,7.73,381.27,26.60,26.60,60928353853,26.37,26.37,60928353853
그린생명과학,114450,15,3720,1,855,29.84,5447036,15146129,20000000,5447036,29.84,35.96,27.24,27.24,19328624729,25.98,25.98,19328624729
케이쓰리아이,431190,16,6220,2,270,4.54,1896744,739159,7486442,1896744,4.54,256.61,25.34,25.34,11842499520,25.43,25.43,11842499520
KODEX 코스닥150선물인버스,251340,17,3940,5,-75,-1.87,16790919,19996144,67400000,16790919,-1.87,83.97,24.91,24.91,66394252080,25.00,25.00,66394252080
셀리드,299660,18,6590,2,160,2.49,5273170,11539252,21102977,5273170,2.49,45.70,24.99,24.99,34583465015,24.87,24.87,34583465015
TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1534781,1153189,6250000,1534781,1.40,133.09,24.56,24.56,15513031628,24.45,24.45,15513031628
그리티,204020,20,2935,2,355,13.76,4737290,21532,20147430,4737290,13.76,9999.99,23.51,23.51,14318858383,24.21,24.21,14318858383
평화홀딩스,010770,21,10380,2,30,0.29,3396408,9776957,14625466,3396408,0.29,34.74,23.22,23.22,36757807775,24.21,24.21,36757807775
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6635,5,-270,-3.91,695805,544533,3000000,695805,-3.91,127.78,23.19,23.19,4636966550,23.30,23.30,4636966550
로킷헬스케어,376900,23,19110,2,1280,7.18,2325429,7710201,9669449,2325429,7.18,30.16,24.05,24.05,42358942585,22.92,22.92,42358942585
진원생명과학,011000,24,3975,2,265,7.14,18941143,42804984,84917083,18941143,7.14,44.25,22.31,22.31,76065971400,22.54,22.54,76065971400
우리기술,032820,25,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550
한텍,098070,26,38450,2,2300,6.36,2363198,5616797,11121141,2363198,6.36,42.07,21.25,21.25,89535517225,20.94,20.94,89535517225
랩지노믹스,084650,27,2935,2,65,2.26,14720307,14494924,74239990,14720307,2.26,101.55,19.83,19.83,43723479950,20.07,20.07,43723479950
체시스,033250,28,1442,2,168,13.19,6624575,9291563,32000000,6624575,13.19,71.30,20.70,20.70,9147049458,19.82,19.82,9147049458
PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,181774,201042,950000,181774,8.41,90.42,19.13,19.13,1844785604,19.32,19.32,1844785604
한신기계,011700,30,3610,2,110,3.14,5858116,16191364,32446151,5858116,3.14,36.18,18.05,18.05,22249832010,19.00,19.00,22249832010
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11510 2 500 4.54 1791105 1206072 1200000 1791105 4.54 148.51 149.26 149.26 20617774417 149.27 149.27 20617774417
3 케이씨티 089150 2 4005 2 590 17.28 23310583 25062944 17150000 23310583 17.28 93.01 135.92 135.92 89261177159 129.96 129.96 89261177159
4 에너토크 019990 3 8610 2 650 8.17 8132624 3734899 9756088 8132624 8.17 217.75 83.36 83.36 76151194545 90.66 90.66 76151194545
5 메디콕스 054180 4 265 2 49 22.69 52314197 74802832 82878283 52314197 22.69 69.94 63.12 63.12 13410514917 61.06 61.06 13410514917
6 PLUS 차이나AI테크TOP10 0047N0 5 9810 5 -350 -3.44 422797 383495 800000 422797 -3.44 110.25 52.85 52.85 4223105171 53.81 53.81 4223105171
7 램테크놀러지 171010 6 4460 2 655 17.21 7206393 32399 14298752 7206393 17.21 9999.99 50.40 50.40 31452696427 49.32 49.32 31452696427
8 한진칼우 18064K 7 45000 2 7400 19.68 278565 180541 536766 278565 19.68 154.29 51.90 51.90 11670044125 48.31 48.31 11670044125
9 한빛레이저 452190 8 5610 2 930 19.87 10382811 163622 23366557 10382811 19.87 6345.61 44.43 44.43 57094653645 43.55 43.55 57094653645
10 피아이이 452450 9 8650 2 1940 28.91 15959362 363432 35826000 15959362 28.91 4391.29 44.55 44.55 134157923000 43.29 43.29 134157923000
11 더바이오메드 214610 10 7770 2 840 12.12 2129991 1287395 5150564 2129991 12.12 165.45 41.35 41.35 16279533165 40.68 40.68 16279533165
12 엑세스바이오 950130 11 6770 2 610 9.90 13780645 1912771 37727832 13780645 9.90 720.45 36.53 36.53 96267170135 37.69 37.69 96267170135
13 바이오비쥬 489460 12 18220 2 1690 10.22 5198750 2611911 15044430 5198750 10.22 199.04 34.56 34.56 91859079925 33.51 33.51 91859079925
14 HANARO 원자력iSelect 434730 13 27040 2 550 2.08 1063758 983295 3600000 1063758 2.08 108.18 29.55 29.55 28579558137 29.36 29.36 28579558137
15 동양철관 008970 14 1450 2 104 7.73 42380637 11115506 159323019 42380637 7.73 381.27 26.60 26.60 60928353853 26.37 26.37 60928353853
16 그린생명과학 114450 15 3720 1 855 29.84 5447036 15146129 20000000 5447036 29.84 35.96 27.24 27.24 19328624729 25.98 25.98 19328624729
17 케이쓰리아이 431190 16 6220 2 270 4.54 1896744 739159 7486442 1896744 4.54 256.61 25.34 25.34 11842499520 25.43 25.43 11842499520
18 KODEX 코스닥150선물인버스 251340 17 3940 5 -75 -1.87 16790919 19996144 67400000 16790919 -1.87 83.97 24.91 24.91 66394252080 25.00 25.00 66394252080
19 셀리드 299660 18 6590 2 160 2.49 5273170 11539252 21102977 5273170 2.49 45.70 24.99 24.99 34583465015 24.87 24.87 34583465015
20 TIGER 코리아배당다우존스 0052D0 19 10150 2 140 1.40 1534781 1153189 6250000 1534781 1.40 133.09 24.56 24.56 15513031628 24.45 24.45 15513031628
21 그리티 204020 20 2935 2 355 13.76 4737290 21532 20147430 4737290 13.76 9999.99 23.51 23.51 14318858383 24.21 24.21 14318858383
22 평화홀딩스 010770 21 10380 2 30 0.29 3396408 9776957 14625466 3396408 0.29 34.74 23.22 23.22 36757807775 24.21 24.21 36757807775
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6635 5 -270 -3.91 695805 544533 3000000 695805 -3.91 127.78 23.19 23.19 4636966550 23.30 23.30 4636966550
24 로킷헬스케어 376900 23 19110 2 1280 7.18 2325429 7710201 9669449 2325429 7.18 30.16 24.05 24.05 42358942585 22.92 22.92 42358942585
25 진원생명과학 011000 24 3975 2 265 7.14 18941143 42804984 84917083 18941143 7.14 44.25 22.31 22.31 76065971400 22.54 22.54 76065971400
26 우리기술 032820 25 2425 2 65 2.75 35222236 151003552 164677432 35222236 2.75 23.33 21.39 21.39 87028241550 21.79 21.79 87028241550
27 한텍 098070 26 38450 2 2300 6.36 2363198 5616797 11121141 2363198 6.36 42.07 21.25 21.25 89535517225 20.94 20.94 89535517225
28 랩지노믹스 084650 27 2935 2 65 2.26 14720307 14494924 74239990 14720307 2.26 101.55 19.83 19.83 43723479950 20.07 20.07 43723479950
29 체시스 033250 28 1442 2 168 13.19 6624575 9291563 32000000 6624575 13.19 71.30 20.70 20.70 9147049458 19.82 19.82 9147049458
30 PLUS 글로벌원자력밸류체인 0007G0 29 10050 2 780 8.41 181774 201042 950000 181774 8.41 90.42 19.13 19.13 1844785604 19.32 19.32 1844785604
31 한신기계 011700 30 3610 2 110 3.14 5858116 16191364 32446151 5858116 3.14 36.18 18.05 18.05 22249832010 19.00 19.00 22249832010

31
top30/20250526/top30-atvtr-20250526-130002.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
SOL 미국원자력SMR,0051G0,1,11507,2,497,4.51,1805368,1206072,1200000,1805368,4.51,149.69,150.45,150.45,20781926401,150.50,150.50,20781926401
케이씨티,089150,2,3840,2,425,12.45,24172005,25062944,17150000,24172005,12.45,96.45,140.94,140.94,92630852910,140.66,140.66,92630852910
에너토크,019990,3,8640,2,680,8.54,8237529,3734899,9756088,8237529,8.54,220.56,84.43,84.43,77060891425,91.42,91.42,77060891425
메디콕스,054180,4,263,2,47,21.76,52910336,74802832,82878283,52910336,21.76,70.73,63.84,63.84,13568018298,62.25,62.25,13568018298
PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,423508,383495,800000,423508,-3.30,110.43,52.94,52.94,4230082886,53.82,53.82,4230082886
램테크놀러지,171010,6,4540,2,735,19.32,7518815,32399,14298752,7518815,19.32,9999.99,52.58,52.58,32859527829,50.62,50.62,32859527829
한진칼우,18064K,7,46550,2,8950,23.80,290219,180541,536766,290219,23.80,160.75,54.07,54.07,12202780975,48.84,48.84,12202780975
한빛레이저,452190,8,5580,2,900,19.23,10543160,163622,23366557,10543160,19.23,6443.61,45.12,45.12,57985206455,44.47,44.47,57985206455
피아이이,452450,9,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500
더바이오메드,214610,10,7750,2,820,11.83,2144125,1287395,5150564,2144125,11.83,166.55,41.63,41.63,16389126360,41.06,41.06,16389126360
엑세스바이오,950130,11,6790,2,630,10.23,13847539,1912771,37727832,13847539,10.23,723.95,36.70,36.70,96720797135,37.76,37.76,96720797135
바이오비쥬,489460,12,17960,2,1430,8.65,5432905,2611911,15044430,5432905,8.65,208.00,36.11,36.11,96071490880,35.56,35.56,96071490880
로킷헬스케어,376900,13,19410,2,1580,8.86,3368548,7710201,9669449,3368548,8.86,43.69,34.84,34.84,62753011185,33.44,33.44,62753011185
HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1073363,983295,3600000,1073363,1.98,109.16,29.82,29.82,28839093537,29.65,29.65,28839093537
동양철관,008970,15,1449,2,103,7.65,43860178,11115506,159323019,43860178,7.65,394.59,27.53,27.53,63078870631,27.32,27.32,63078870631
KODEX 코스닥150선물인버스,251340,16,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650
그린생명과학,114450,17,3720,1,855,29.84,5447798,15146129,20000000,5447798,29.84,35.97,27.24,27.24,19331459369,25.98,25.98,19331459369
케이쓰리아이,431190,18,6270,2,320,5.38,1928806,739159,7486442,1928806,5.38,260.95,25.76,25.76,12043585390,25.66,25.66,12043585390
TIGER 코리아배당다우존스,0052D0,19,10145,2,135,1.35,1603049,1153189,6250000,1603049,1.35,139.01,25.65,25.65,16205631644,25.56,25.56,16205631644
셀리드,299660,20,6690,2,260,4.04,5352251,11539252,21102977,5352251,4.04,46.38,25.36,25.36,35109169055,24.87,24.87,35109169055
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6635,5,-270,-3.91,739889,544533,3000000,739889,-3.91,135.88,24.66,24.66,4929794280,24.77,24.77,4929794280
그리티,204020,22,2930,2,350,13.57,4772013,21532,20147430,4772013,13.57,9999.99,23.69,23.69,14419929378,24.43,24.43,14419929378
평화홀딩스,010770,23,10490,2,140,1.35,3462726,9776957,14625466,3462726,1.35,35.42,23.68,23.68,37452515150,24.41,24.41,37452515150
진원생명과학,011000,24,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798
우리기술,032820,25,2430,2,70,2.97,35382348,151003552,164677432,35382348,2.97,23.43,21.49,21.49,87416098612,21.84,21.84,87416098612
한텍,098070,26,38350,2,2200,6.09,2438676,5616797,11121141,2438676,6.09,43.42,21.93,21.93,92435497150,21.67,21.67,92435497150
랩지노믹스,084650,27,2910,2,40,1.39,14907205,14494924,74239990,14907205,1.39,102.84,20.08,20.08,44268980470,20.49,20.49,44268980470
체시스,033250,28,1451,2,177,13.89,6744665,9291563,32000000,6744665,13.89,72.59,21.08,21.08,9321035214,20.07,20.07,9321035214
PLUS 글로벌원자력밸류체인,0007G0,29,10005,2,735,7.93,183963,201042,950000,183963,7.93,91.50,19.36,19.36,1866716799,19.64,19.64,1866716799
한신기계,011700,30,3605,2,105,3.00,5878634,16191364,32446151,5878634,3.00,36.31,18.12,18.12,22323989295,19.09,19.09,22323989295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11507 2 497 4.51 1805368 1206072 1200000 1805368 4.51 149.69 150.45 150.45 20781926401 150.50 150.50 20781926401
3 케이씨티 089150 2 3840 2 425 12.45 24172005 25062944 17150000 24172005 12.45 96.45 140.94 140.94 92630852910 140.66 140.66 92630852910
4 에너토크 019990 3 8640 2 680 8.54 8237529 3734899 9756088 8237529 8.54 220.56 84.43 84.43 77060891425 91.42 91.42 77060891425
5 메디콕스 054180 4 263 2 47 21.76 52910336 74802832 82878283 52910336 21.76 70.73 63.84 63.84 13568018298 62.25 62.25 13568018298
6 PLUS 차이나AI테크TOP10 0047N0 5 9825 5 -335 -3.30 423508 383495 800000 423508 -3.30 110.43 52.94 52.94 4230082886 53.82 53.82 4230082886
7 램테크놀러지 171010 6 4540 2 735 19.32 7518815 32399 14298752 7518815 19.32 9999.99 52.58 52.58 32859527829 50.62 50.62 32859527829
8 한진칼우 18064K 7 46550 2 8950 23.80 290219 180541 536766 290219 23.80 160.75 54.07 54.07 12202780975 48.84 48.84 12202780975
9 한빛레이저 452190 8 5580 2 900 19.23 10543160 163622 23366557 10543160 19.23 6443.61 45.12 45.12 57985206455 44.47 44.47 57985206455
10 피아이이 452450 9 8620 2 1910 28.46 16071990 363432 35826000 16071990 28.46 4422.28 44.86 44.86 135129323500 43.76 43.76 135129323500
11 더바이오메드 214610 10 7750 2 820 11.83 2144125 1287395 5150564 2144125 11.83 166.55 41.63 41.63 16389126360 41.06 41.06 16389126360
12 엑세스바이오 950130 11 6790 2 630 10.23 13847539 1912771 37727832 13847539 10.23 723.95 36.70 36.70 96720797135 37.76 37.76 96720797135
13 바이오비쥬 489460 12 17960 2 1430 8.65 5432905 2611911 15044430 5432905 8.65 208.00 36.11 36.11 96071490880 35.56 35.56 96071490880
14 로킷헬스케어 376900 13 19410 2 1580 8.86 3368548 7710201 9669449 3368548 8.86 43.69 34.84 34.84 62753011185 33.44 33.44 62753011185
15 HANARO 원자력iSelect 434730 14 27015 2 525 1.98 1073363 983295 3600000 1073363 1.98 109.16 29.82 29.82 28839093537 29.65 29.65 28839093537
16 동양철관 008970 15 1449 2 103 7.65 43860178 11115506 159323019 43860178 7.65 394.59 27.53 27.53 63078870631 27.32 27.32 63078870631
17 KODEX 코스닥150선물인버스 251340 16 3935 5 -80 -1.99 17604619 19996144 67400000 17604619 -1.99 88.04 26.12 26.12 69599895650 26.24 26.24 69599895650
18 그린생명과학 114450 17 3720 1 855 29.84 5447798 15146129 20000000 5447798 29.84 35.97 27.24 27.24 19331459369 25.98 25.98 19331459369
19 케이쓰리아이 431190 18 6270 2 320 5.38 1928806 739159 7486442 1928806 5.38 260.95 25.76 25.76 12043585390 25.66 25.66 12043585390
20 TIGER 코리아배당다우존스 0052D0 19 10145 2 135 1.35 1603049 1153189 6250000 1603049 1.35 139.01 25.65 25.65 16205631644 25.56 25.56 16205631644
21 셀리드 299660 20 6690 2 260 4.04 5352251 11539252 21102977 5352251 4.04 46.38 25.36 25.36 35109169055 24.87 24.87 35109169055
22 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 21 6635 5 -270 -3.91 739889 544533 3000000 739889 -3.91 135.88 24.66 24.66 4929794280 24.77 24.77 4929794280
23 그리티 204020 22 2930 2 350 13.57 4772013 21532 20147430 4772013 13.57 9999.99 23.69 23.69 14419929378 24.43 24.43 14419929378
24 평화홀딩스 010770 23 10490 2 140 1.35 3462726 9776957 14625466 3462726 1.35 35.42 23.68 23.68 37452515150 24.41 24.41 37452515150
25 진원생명과학 011000 24 3960 2 250 6.74 19106938 42804984 84917083 19106938 6.74 44.64 22.50 22.50 76722122798 22.82 22.82 76722122798
26 우리기술 032820 25 2430 2 70 2.97 35382348 151003552 164677432 35382348 2.97 23.43 21.49 21.49 87416098612 21.84 21.84 87416098612
27 한텍 098070 26 38350 2 2200 6.09 2438676 5616797 11121141 2438676 6.09 43.42 21.93 21.93 92435497150 21.67 21.67 92435497150
28 랩지노믹스 084650 27 2910 2 40 1.39 14907205 14494924 74239990 14907205 1.39 102.84 20.08 20.08 44268980470 20.49 20.49 44268980470
29 체시스 033250 28 1451 2 177 13.89 6744665 9291563 32000000 6744665 13.89 72.59 21.08 21.08 9321035214 20.07 20.07 9321035214
30 PLUS 글로벌원자력밸류체인 0007G0 29 10005 2 735 7.93 183963 201042 950000 183963 7.93 91.50 19.36 19.36 1866716799 19.64 19.64 1866716799
31 한신기계 011700 30 3605 2 105 3.00 5878634 16191364 32446151 5878634 3.00 36.31 18.12 18.12 22323989295 19.09 19.09 22323989295

31
top30/20250526/top30-atvtr-20250526-131002.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
SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1831577,1206072,1200000,1831577,4.54,151.86,152.63,152.63,21083566758,152.65,152.65,21083566758
케이씨티,089150,2,3795,2,380,11.13,24566620,25062944,17150000,24566620,11.13,98.02,143.25,143.25,94140231605,144.64,144.64,94140231605
에너토크,019990,3,8570,2,610,7.66,8282007,3734899,9756088,8282007,7.66,221.75,84.89,84.89,77444010720,92.63,92.63,77444010720
메디콕스,054180,4,261,2,45,20.83,53786450,74802832,82878283,53786450,20.83,71.90,64.90,64.90,13798148859,63.79,63.79,13798148859
PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,423832,383495,800000,423832,-3.30,110.52,52.98,52.98,4233265906,53.86,53.86,4233265906
한진칼우,18064K,6,47650,2,10050,26.73,314723,180541,536766,314723,26.73,174.32,58.63,58.63,13353249150,52.21,52.21,13353249150
램테크놀러지,171010,7,4510,2,705,18.53,7665739,32399,14298752,7665739,18.53,9999.99,53.61,53.61,33525376164,51.99,51.99,33525376164
피아이이,452450,8,8690,2,1980,29.51,17100756,363432,35826000,17100756,29.51,4705.35,47.73,47.73,144089661545,46.28,46.28,144089661545
한빛레이저,452190,9,5580,2,900,19.23,10860177,163622,23366557,10860177,19.23,6637.36,46.48,46.48,59765035630,45.84,45.84,59765035630
더바이오메드,214610,10,7600,2,670,9.67,2167246,1287395,5150564,2167246,9.67,168.34,42.08,42.08,16566419430,42.32,42.32,16566419430
로킷헬스케어,376900,11,19030,2,1200,6.73,3942014,7710201,9669449,3942014,6.73,51.13,40.77,40.77,73864867740,40.14,40.14,73864867740
엑세스바이오,950130,12,6740,2,580,9.42,13883628,1912771,37727832,13883628,9.42,725.84,36.80,36.80,96965175015,38.13,38.13,96965175015
바이오비쥬,489460,13,18030,2,1500,9.07,5641901,2611911,15044430,5641901,9.07,216.01,37.50,37.50,99836345735,36.81,36.81,99836345735
HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1083670,983295,3600000,1083670,1.98,110.21,30.10,30.10,29117664883,29.94,29.94,29117664883
동양철관,008970,15,1451,2,105,7.80,44285609,11115506,159323019,44285609,7.80,398.41,27.80,27.80,63693901758,27.55,27.55,63693901758
KODEX 코스닥150선물인버스,251340,16,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170
그린생명과학,114450,17,3720,1,855,29.84,5448261,15146129,20000000,5448261,29.84,35.97,27.24,27.24,19333181729,25.99,25.99,19333181729
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6635,5,-270,-3.91,771953,544533,3000000,771953,-3.91,141.76,25.73,25.73,5142428595,25.83,25.83,5142428595
케이쓰리아이,431190,19,6260,2,310,5.21,1934830,739159,7486442,1934830,5.21,261.76,25.84,25.84,12081243790,25.78,25.78,12081243790
TIGER 코리아배당다우존스,0052D0,20,10150,2,140,1.40,1606720,1153189,6250000,1606720,1.40,139.33,25.71,25.71,16242886790,25.60,25.60,16242886790
셀리드,299660,21,6650,2,220,3.42,5457487,11539252,21102977,5457487,3.42,47.29,25.86,25.86,35813413115,25.52,25.52,35813413115
평화홀딩스,010770,22,10425,2,75,0.72,3497096,9776957,14625466,3497096,0.72,35.77,23.91,23.91,37811126575,24.80,24.80,37811126575
그리티,204020,23,2920,2,340,13.18,4786459,21532,20147430,4786459,13.18,9999.99,23.76,23.76,14461973053,24.58,24.58,14461973053
진원생명과학,011000,24,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715
한텍,098070,25,38050,2,1900,5.26,2483936,5616797,11121141,2483936,5.26,44.22,22.34,22.34,94159296200,22.25,22.25,94159296200
우리기술,032820,26,2410,2,50,2.12,35599455,151003552,164677432,35599455,2.12,23.58,21.62,21.62,87940127642,22.16,22.16,87940127642
랩지노믹스,084650,27,2915,2,45,1.57,15077355,14494924,74239990,15077355,1.57,104.02,20.31,20.31,44764531720,20.69,20.69,44764531720
체시스,033250,28,1440,2,166,13.03,6880362,9291563,32000000,6880362,13.03,74.05,21.50,21.50,9517637713,20.65,20.65,9517637713
PLUS 글로벌원자력밸류체인,0007G0,29,10075,2,805,8.68,190011,201042,950000,190011,8.68,94.51,20.00,20.00,1927549004,20.14,20.14,1927549004
한신기계,011700,30,3595,2,95,2.71,5905971,16191364,32446151,5905971,2.71,36.48,18.20,18.20,22422312720,19.22,19.22,22422312720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11510 2 500 4.54 1831577 1206072 1200000 1831577 4.54 151.86 152.63 152.63 21083566758 152.65 152.65 21083566758
3 케이씨티 089150 2 3795 2 380 11.13 24566620 25062944 17150000 24566620 11.13 98.02 143.25 143.25 94140231605 144.64 144.64 94140231605
4 에너토크 019990 3 8570 2 610 7.66 8282007 3734899 9756088 8282007 7.66 221.75 84.89 84.89 77444010720 92.63 92.63 77444010720
5 메디콕스 054180 4 261 2 45 20.83 53786450 74802832 82878283 53786450 20.83 71.90 64.90 64.90 13798148859 63.79 63.79 13798148859
6 PLUS 차이나AI테크TOP10 0047N0 5 9825 5 -335 -3.30 423832 383495 800000 423832 -3.30 110.52 52.98 52.98 4233265906 53.86 53.86 4233265906
7 한진칼우 18064K 6 47650 2 10050 26.73 314723 180541 536766 314723 26.73 174.32 58.63 58.63 13353249150 52.21 52.21 13353249150
8 램테크놀러지 171010 7 4510 2 705 18.53 7665739 32399 14298752 7665739 18.53 9999.99 53.61 53.61 33525376164 51.99 51.99 33525376164
9 피아이이 452450 8 8690 2 1980 29.51 17100756 363432 35826000 17100756 29.51 4705.35 47.73 47.73 144089661545 46.28 46.28 144089661545
10 한빛레이저 452190 9 5580 2 900 19.23 10860177 163622 23366557 10860177 19.23 6637.36 46.48 46.48 59765035630 45.84 45.84 59765035630
11 더바이오메드 214610 10 7600 2 670 9.67 2167246 1287395 5150564 2167246 9.67 168.34 42.08 42.08 16566419430 42.32 42.32 16566419430
12 로킷헬스케어 376900 11 19030 2 1200 6.73 3942014 7710201 9669449 3942014 6.73 51.13 40.77 40.77 73864867740 40.14 40.14 73864867740
13 엑세스바이오 950130 12 6740 2 580 9.42 13883628 1912771 37727832 13883628 9.42 725.84 36.80 36.80 96965175015 38.13 38.13 96965175015
14 바이오비쥬 489460 13 18030 2 1500 9.07 5641901 2611911 15044430 5641901 9.07 216.01 37.50 37.50 99836345735 36.81 36.81 99836345735
15 HANARO 원자력iSelect 434730 14 27015 2 525 1.98 1083670 983295 3600000 1083670 1.98 110.21 30.10 30.10 29117664883 29.94 29.94 29117664883
16 동양철관 008970 15 1451 2 105 7.80 44285609 11115506 159323019 44285609 7.80 398.41 27.80 27.80 63693901758 27.55 27.55 63693901758
17 KODEX 코스닥150선물인버스 251340 16 3935 5 -80 -1.99 18279421 19996144 67400000 18279421 -1.99 91.41 27.12 27.12 72255377170 27.24 27.24 72255377170
18 그린생명과학 114450 17 3720 1 855 29.84 5448261 15146129 20000000 5448261 29.84 35.97 27.24 27.24 19333181729 25.99 25.99 19333181729
19 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 18 6635 5 -270 -3.91 771953 544533 3000000 771953 -3.91 141.76 25.73 25.73 5142428595 25.83 25.83 5142428595
20 케이쓰리아이 431190 19 6260 2 310 5.21 1934830 739159 7486442 1934830 5.21 261.76 25.84 25.84 12081243790 25.78 25.78 12081243790
21 TIGER 코리아배당다우존스 0052D0 20 10150 2 140 1.40 1606720 1153189 6250000 1606720 1.40 139.33 25.71 25.71 16242886790 25.60 25.60 16242886790
22 셀리드 299660 21 6650 2 220 3.42 5457487 11539252 21102977 5457487 3.42 47.29 25.86 25.86 35813413115 25.52 25.52 35813413115
23 평화홀딩스 010770 22 10425 2 75 0.72 3497096 9776957 14625466 3497096 0.72 35.77 23.91 23.91 37811126575 24.80 24.80 37811126575
24 그리티 204020 23 2920 2 340 13.18 4786459 21532 20147430 4786459 13.18 9999.99 23.76 23.76 14461973053 24.58 24.58 14461973053
25 진원생명과학 011000 24 3960 2 250 6.74 19209623 42804984 84917083 19209623 6.74 44.88 22.62 22.62 77128807715 22.94 22.94 77128807715
26 한텍 098070 25 38050 2 1900 5.26 2483936 5616797 11121141 2483936 5.26 44.22 22.34 22.34 94159296200 22.25 22.25 94159296200
27 우리기술 032820 26 2410 2 50 2.12 35599455 151003552 164677432 35599455 2.12 23.58 21.62 21.62 87940127642 22.16 22.16 87940127642
28 랩지노믹스 084650 27 2915 2 45 1.57 15077355 14494924 74239990 15077355 1.57 104.02 20.31 20.31 44764531720 20.69 20.69 44764531720
29 체시스 033250 28 1440 2 166 13.03 6880362 9291563 32000000 6880362 13.03 74.05 21.50 21.50 9517637713 20.65 20.65 9517637713
30 PLUS 글로벌원자력밸류체인 0007G0 29 10075 2 805 8.68 190011 201042 950000 190011 8.68 94.51 20.00 20.00 1927549004 20.14 20.14 1927549004
31 한신기계 011700 30 3595 2 95 2.71 5905971 16191364 32446151 5905971 2.71 36.48 18.20 18.20 22422312720 19.22 19.22 22422312720

31
top30/20250526/top30-atvtr-20250526-132002.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
SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1845374,1206072,1200000,1845374,4.54,153.01,153.78,153.78,21242267058,153.80,153.80,21242267058
케이씨티,089150,2,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052
에너토크,019990,3,8510,2,550,6.91,8424826,3734899,9756088,8424826,6.91,225.57,86.35,86.35,78661536360,94.75,94.75,78661536360
메디콕스,054180,4,260,2,44,20.37,54888926,74802832,82878283,54888926,20.37,73.38,66.23,66.23,14084503368,65.36,65.36,14084503368
램테크놀러지,171010,5,4550,2,745,19.58,8553217,32399,14298752,8553217,19.58,9999.99,59.82,59.82,37633036694,57.84,57.84,37633036694
한진칼우,18064K,6,47200,2,9600,25.53,336539,180541,536766,336539,25.53,186.41,62.70,62.70,14391432200,56.80,56.80,14391432200
PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423882,383495,800000,423882,-3.30,110.53,52.99,52.99,4233757151,53.86,53.86,4233757151
피아이이,452450,8,8690,2,1980,29.51,17423275,363432,35826000,17423275,29.51,4794.10,48.63,48.63,146868539020,47.17,47.17,146868539020
한빛레이저,452190,9,5580,2,900,19.23,10953036,163622,23366557,10953036,19.23,6694.11,46.87,46.87,60282333295,46.23,46.23,60282333295
로킷헬스케어,376900,10,18660,2,830,4.66,4245717,7710201,9669449,4245717,4.66,55.07,43.91,43.91,79609657920,44.12,44.12,79609657920
더바이오메드,214610,11,7510,2,580,8.37,2196060,1287395,5150564,2196060,8.37,170.58,42.64,42.64,16784060830,43.39,43.39,16784060830
바이오비쥬,489460,12,17550,2,1020,6.17,5865627,2611911,15044430,5865627,6.17,224.57,38.99,38.99,103823445695,39.32,39.32,103823445695
엑세스바이오,950130,13,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345
HANARO 원자력iSelect,434730,14,26920,2,430,1.62,1109397,983295,3600000,1109397,1.62,112.82,30.82,30.82,29810965085,30.76,30.76,29810965085
동양철관,008970,15,1448,2,102,7.58,44640319,11115506,159323019,44640319,7.58,401.60,28.02,28.02,64207383434,27.83,27.83,64207383434
KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,784307,544533,3000000,784307,-3.77,144.03,26.14,26.14,5224340125,26.21,26.21,5224340125
케이쓰리아이,431190,18,6270,2,320,5.38,1957547,739159,7486442,1957547,5.38,264.83,26.15,26.15,12224160835,26.04,26.04,12224160835
그린생명과학,114450,19,3720,1,855,29.84,5448697,15146129,20000000,5448697,29.84,35.97,27.24,27.24,19334803649,25.99,25.99,19334803649
셀리드,299660,20,6660,2,230,3.58,5507750,11539252,21102977,5507750,3.58,47.73,26.10,26.10,36146946705,25.72,25.72,36146946705
TIGER 코리아배당다우존스,0052D0,21,10155,2,145,1.45,1611345,1153189,6250000,1611345,1.45,139.73,25.78,25.78,16289852288,25.67,25.67,16289852288
평화홀딩스,010770,22,10390,2,40,0.39,3572085,9776957,14625466,3572085,0.39,36.54,24.42,24.42,38594905460,25.40,25.40,38594905460
그리티,204020,23,2940,2,360,13.95,4806471,21532,20147430,4806471,13.95,9999.99,23.86,23.86,14520750909,24.51,24.51,14520750909
진원생명과학,011000,24,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215
한텍,098070,25,38050,2,1900,5.26,2499849,5616797,11121141,2499849,5.26,44.51,22.48,22.48,94764092550,22.39,22.39,94764092550
우리기술,032820,26,2405,2,45,1.91,35818347,151003552,164677432,35818347,1.91,23.72,21.75,21.75,88467141200,22.34,22.34,88467141200
PLUS 글로벌원자력밸류체인,0007G0,27,10035,2,765,8.25,200690,201042,950000,200690,8.25,99.82,21.13,21.13,2034909494,21.35,21.35,2034909494
랩지노믹스,084650,28,2900,2,30,1.05,15360368,14494924,74239990,15360368,1.05,105.97,20.69,20.69,45583845070,21.17,21.17,45583845070
체시스,033250,29,1444,2,170,13.34,6955555,9291563,32000000,6955555,13.34,74.86,21.74,21.74,9625583034,20.83,20.83,9625583034
일신바이오,068330,30,1393,2,221,18.86,9290391,1122679,44216140,9290391,18.86,827.52,21.01,21.01,12681436237,20.59,20.59,12681436237
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11510 2 500 4.54 1845374 1206072 1200000 1845374 4.54 153.01 153.78 153.78 21242267058 153.80 153.80 21242267058
3 케이씨티 089150 2 3795 2 380 11.13 24937118 25062944 17150000 24937118 11.13 99.50 145.41 145.41 95545761052 146.80 146.80 95545761052
4 에너토크 019990 3 8510 2 550 6.91 8424826 3734899 9756088 8424826 6.91 225.57 86.35 86.35 78661536360 94.75 94.75 78661536360
5 메디콕스 054180 4 260 2 44 20.37 54888926 74802832 82878283 54888926 20.37 73.38 66.23 66.23 14084503368 65.36 65.36 14084503368
6 램테크놀러지 171010 5 4550 2 745 19.58 8553217 32399 14298752 8553217 19.58 9999.99 59.82 59.82 37633036694 57.84 57.84 37633036694
7 한진칼우 18064K 6 47200 2 9600 25.53 336539 180541 536766 336539 25.53 186.41 62.70 62.70 14391432200 56.80 56.80 14391432200
8 PLUS 차이나AI테크TOP10 0047N0 7 9825 5 -335 -3.30 423882 383495 800000 423882 -3.30 110.53 52.99 52.99 4233757151 53.86 53.86 4233757151
9 피아이이 452450 8 8690 2 1980 29.51 17423275 363432 35826000 17423275 29.51 4794.10 48.63 48.63 146868539020 47.17 47.17 146868539020
10 한빛레이저 452190 9 5580 2 900 19.23 10953036 163622 23366557 10953036 19.23 6694.11 46.87 46.87 60282333295 46.23 46.23 60282333295
11 로킷헬스케어 376900 10 18660 2 830 4.66 4245717 7710201 9669449 4245717 4.66 55.07 43.91 43.91 79609657920 44.12 44.12 79609657920
12 더바이오메드 214610 11 7510 2 580 8.37 2196060 1287395 5150564 2196060 8.37 170.58 42.64 42.64 16784060830 43.39 43.39 16784060830
13 바이오비쥬 489460 12 17550 2 1020 6.17 5865627 2611911 15044430 5865627 6.17 224.57 38.99 38.99 103823445695 39.32 39.32 103823445695
14 엑세스바이오 950130 13 6810 2 650 10.55 13933350 1912771 37727832 13933350 10.55 728.44 36.93 36.93 97301833345 37.87 37.87 97301833345
15 HANARO 원자력iSelect 434730 14 26920 2 430 1.62 1109397 983295 3600000 1109397 1.62 112.82 30.82 30.82 29810965085 30.76 30.76 29810965085
16 동양철관 008970 15 1448 2 102 7.58 44640319 11115506 159323019 44640319 7.58 401.60 28.02 28.02 64207383434 27.83 27.83 64207383434
17 KODEX 코스닥150선물인버스 251340 16 3940 5 -75 -1.87 18462049 19996144 67400000 18462049 -1.87 92.33 27.39 27.39 72974923400 27.48 27.48 72974923400
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 6645 5 -260 -3.77 784307 544533 3000000 784307 -3.77 144.03 26.14 26.14 5224340125 26.21 26.21 5224340125
19 케이쓰리아이 431190 18 6270 2 320 5.38 1957547 739159 7486442 1957547 5.38 264.83 26.15 26.15 12224160835 26.04 26.04 12224160835
20 그린생명과학 114450 19 3720 1 855 29.84 5448697 15146129 20000000 5448697 29.84 35.97 27.24 27.24 19334803649 25.99 25.99 19334803649
21 셀리드 299660 20 6660 2 230 3.58 5507750 11539252 21102977 5507750 3.58 47.73 26.10 26.10 36146946705 25.72 25.72 36146946705
22 TIGER 코리아배당다우존스 0052D0 21 10155 2 145 1.45 1611345 1153189 6250000 1611345 1.45 139.73 25.78 25.78 16289852288 25.67 25.67 16289852288
23 평화홀딩스 010770 22 10390 2 40 0.39 3572085 9776957 14625466 3572085 0.39 36.54 24.42 24.42 38594905460 25.40 25.40 38594905460
24 그리티 204020 23 2940 2 360 13.95 4806471 21532 20147430 4806471 13.95 9999.99 23.86 23.86 14520750909 24.51 24.51 14520750909
25 진원생명과학 011000 24 3902 2 192 5.18 19583492 42804984 84917083 19583492 5.18 45.75 23.06 23.06 78588380215 23.72 23.72 78588380215
26 한텍 098070 25 38050 2 1900 5.26 2499849 5616797 11121141 2499849 5.26 44.51 22.48 22.48 94764092550 22.39 22.39 94764092550
27 우리기술 032820 26 2405 2 45 1.91 35818347 151003552 164677432 35818347 1.91 23.72 21.75 21.75 88467141200 22.34 22.34 88467141200
28 PLUS 글로벌원자력밸류체인 0007G0 27 10035 2 765 8.25 200690 201042 950000 200690 8.25 99.82 21.13 21.13 2034909494 21.35 21.35 2034909494
29 랩지노믹스 084650 28 2900 2 30 1.05 15360368 14494924 74239990 15360368 1.05 105.97 20.69 20.69 45583845070 21.17 21.17 45583845070
30 체시스 033250 29 1444 2 170 13.34 6955555 9291563 32000000 6955555 13.34 74.86 21.74 21.74 9625583034 20.83 20.83 9625583034
31 일신바이오 068330 30 1393 2 221 18.86 9290391 1122679 44216140 9290391 18.86 827.52 21.01 21.01 12681436237 20.59 20.59 12681436237

31
top30/20250526/top30-atvtr-20250526-133002.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
SOL 미국원자력SMR,0051G0,1,11512,2,502,4.56,1886980,1206072,1200000,1886980,4.56,156.46,157.25,157.25,21721307995,157.24,157.24,21721307995
케이씨티,089150,2,3810,2,395,11.57,25318098,25062944,17150000,25318098,11.57,101.02,147.63,147.63,97007476183,148.46,148.46,97007476183
에너토크,019990,3,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550
메디콕스,054180,4,256,2,40,18.52,55971297,74802832,82878283,55971297,18.52,74.83,67.53,67.53,14363375994,67.70,67.70,14363375994
한진칼우,18064K,5,46200,2,8600,22.87,350388,180541,536766,350388,22.87,194.08,65.28,65.28,15035599050,60.63,60.63,15035599050
램테크놀러지,171010,6,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144
PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423917,383495,800000,423917,-3.30,110.54,52.99,52.99,4234101026,53.87,53.87,4234101026
피아이이,452450,8,8670,2,1960,29.21,17604186,363432,35826000,17604186,29.21,4843.87,49.14,49.14,148441521355,47.79,47.79,148441521355
한빛레이저,452190,9,5560,2,880,18.80,11019046,163622,23366557,11019046,18.80,6734.45,47.16,47.16,60650311730,46.68,46.68,60650311730
로킷헬스케어,376900,10,18800,2,970,5.44,4471911,7710201,9669449,4471911,5.44,58.00,46.25,46.25,83885631440,46.15,46.15,83885631440
더바이오메드,214610,11,7590,2,660,9.52,2224128,1287395,5150564,2224128,9.52,172.76,43.18,43.18,16995182105,43.47,43.47,16995182105
바이오비쥬,489460,12,17670,2,1140,6.90,5967493,2611911,15044430,5967493,6.90,228.47,39.67,39.67,105621720090,39.73,39.73,105621720090
엑세스바이오,950130,13,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635
HANARO 원자력iSelect,434730,14,26925,2,435,1.64,1132698,983295,3600000,1132698,1.64,115.19,31.46,31.46,30438688179,31.40,31.40,30438688179
동양철관,008970,15,1439,2,93,6.91,45043442,11115506,159323019,45043442,6.91,405.23,28.27,28.27,64788708288,28.26,28.26,64788708288
KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18711103,19996144,67400000,18711103,-1.87,93.57,27.76,27.76,73955987335,27.85,27.85,73955987335
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,816307,544533,3000000,816307,-3.77,149.91,27.21,27.21,5436941145,27.27,27.27,5436941145
TIGER 코리아배당다우존스,0052D0,18,10152,2,142,1.42,1672519,1153189,6250000,1672519,1.42,145.03,26.76,26.76,16910859437,26.65,26.65,16910859437
케이쓰리아이,431190,19,6290,2,340,5.71,1969946,739159,7486442,1969946,5.71,266.51,26.31,26.31,12301863875,26.12,26.12,12301863875
그린생명과학,114450,20,3720,1,855,29.84,5450255,15146129,20000000,5450255,29.84,35.98,27.25,27.25,19340599409,26.00,26.00,19340599409
셀리드,299660,21,6650,2,220,3.42,5544738,11539252,21102977,5544738,3.42,48.05,26.27,26.27,36393489395,25.93,25.93,36393489395
평화홀딩스,010770,22,10350,3,0,0.00,3605740,9776957,14625466,3605740,0.00,36.88,24.65,24.65,38944148970,25.73,25.73,38944148970
그리티,204020,23,2925,2,345,13.37,4820812,21532,20147430,4820812,13.37,9999.99,23.93,23.93,14562792349,24.71,24.71,14562792349
진원생명과학,011000,24,4020,2,310,8.36,19789352,42804984,84917083,19789352,8.36,46.23,23.30,23.30,79404589157,23.26,23.26,79404589157
일신바이오,068330,25,1403,2,231,19.71,10418582,1122679,44216140,10418582,19.71,928.01,23.56,23.56,14270193433,23.00,23.00,14270193433
한텍,098070,26,37900,2,1750,4.84,2511657,5616797,11121141,2511657,4.84,44.72,22.58,22.58,95213505525,22.59,22.59,95213505525
우리기술,032820,27,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426
PLUS 글로벌원자력밸류체인,0007G0,28,10040,2,770,8.31,204089,201042,950000,204089,8.31,101.52,21.48,21.48,2069044669,21.69,21.69,2069044669
체시스,033250,29,1420,2,146,11.46,7066826,9291563,32000000,7066826,11.46,76.06,22.08,22.08,9784509836,21.53,21.53,9784509836
랩지노믹스,084650,30,2910,2,40,1.39,15472272,14494924,74239990,15472272,1.39,106.74,20.84,20.84,45907183549,21.25,21.25,45907183549
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11512 2 502 4.56 1886980 1206072 1200000 1886980 4.56 156.46 157.25 157.25 21721307995 157.24 157.24 21721307995
3 케이씨티 089150 2 3810 2 395 11.57 25318098 25062944 17150000 25318098 11.57 101.02 147.63 147.63 97007476183 148.46 148.46 97007476183
4 에너토크 019990 3 8490 2 530 6.66 8504155 3734899 9756088 8504155 6.66 227.69 87.17 87.17 79333113550 95.78 95.78 79333113550
5 메디콕스 054180 4 256 2 40 18.52 55971297 74802832 82878283 55971297 18.52 74.83 67.53 67.53 14363375994 67.70 67.70 14363375994
6 한진칼우 18064K 5 46200 2 8600 22.87 350388 180541 536766 350388 22.87 194.08 65.28 65.28 15035599050 60.63 60.63 15035599050
7 램테크놀러지 171010 6 4520 2 715 18.79 8761220 32399 14298752 8761220 18.79 9999.99 61.27 61.27 38576889144 59.69 59.69 38576889144
8 PLUS 차이나AI테크TOP10 0047N0 7 9825 5 -335 -3.30 423917 383495 800000 423917 -3.30 110.54 52.99 52.99 4234101026 53.87 53.87 4234101026
9 피아이이 452450 8 8670 2 1960 29.21 17604186 363432 35826000 17604186 29.21 4843.87 49.14 49.14 148441521355 47.79 47.79 148441521355
10 한빛레이저 452190 9 5560 2 880 18.80 11019046 163622 23366557 11019046 18.80 6734.45 47.16 47.16 60650311730 46.68 46.68 60650311730
11 로킷헬스케어 376900 10 18800 2 970 5.44 4471911 7710201 9669449 4471911 5.44 58.00 46.25 46.25 83885631440 46.15 46.15 83885631440
12 더바이오메드 214610 11 7590 2 660 9.52 2224128 1287395 5150564 2224128 9.52 172.76 43.18 43.18 16995182105 43.47 43.47 16995182105
13 바이오비쥬 489460 12 17670 2 1140 6.90 5967493 2611911 15044430 5967493 6.90 228.47 39.67 39.67 105621720090 39.73 39.73 105621720090
14 엑세스바이오 950130 13 6740 2 580 9.42 13964808 1912771 37727832 13964808 9.42 730.08 37.01 37.01 97514508635 38.35 38.35 97514508635
15 HANARO 원자력iSelect 434730 14 26925 2 435 1.64 1132698 983295 3600000 1132698 1.64 115.19 31.46 31.46 30438688179 31.40 31.40 30438688179
16 동양철관 008970 15 1439 2 93 6.91 45043442 11115506 159323019 45043442 6.91 405.23 28.27 28.27 64788708288 28.26 28.26 64788708288
17 KODEX 코스닥150선물인버스 251340 16 3940 5 -75 -1.87 18711103 19996144 67400000 18711103 -1.87 93.57 27.76 27.76 73955987335 27.85 27.85 73955987335
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 6645 5 -260 -3.77 816307 544533 3000000 816307 -3.77 149.91 27.21 27.21 5436941145 27.27 27.27 5436941145
19 TIGER 코리아배당다우존스 0052D0 18 10152 2 142 1.42 1672519 1153189 6250000 1672519 1.42 145.03 26.76 26.76 16910859437 26.65 26.65 16910859437
20 케이쓰리아이 431190 19 6290 2 340 5.71 1969946 739159 7486442 1969946 5.71 266.51 26.31 26.31 12301863875 26.12 26.12 12301863875
21 그린생명과학 114450 20 3720 1 855 29.84 5450255 15146129 20000000 5450255 29.84 35.98 27.25 27.25 19340599409 26.00 26.00 19340599409
22 셀리드 299660 21 6650 2 220 3.42 5544738 11539252 21102977 5544738 3.42 48.05 26.27 26.27 36393489395 25.93 25.93 36393489395
23 평화홀딩스 010770 22 10350 3 0 0.00 3605740 9776957 14625466 3605740 0.00 36.88 24.65 24.65 38944148970 25.73 25.73 38944148970
24 그리티 204020 23 2925 2 345 13.37 4820812 21532 20147430 4820812 13.37 9999.99 23.93 23.93 14562792349 24.71 24.71 14562792349
25 진원생명과학 011000 24 4020 2 310 8.36 19789352 42804984 84917083 19789352 8.36 46.23 23.30 23.30 79404589157 23.26 23.26 79404589157
26 일신바이오 068330 25 1403 2 231 19.71 10418582 1122679 44216140 10418582 19.71 928.01 23.56 23.56 14270193433 23.00 23.00 14270193433
27 한텍 098070 26 37900 2 1750 4.84 2511657 5616797 11121141 2511657 4.84 44.72 22.58 22.58 95213505525 22.59 22.59 95213505525
28 우리기술 032820 27 2410 2 50 2.12 36098763 151003552 164677432 36098763 2.12 23.91 21.92 21.92 89141123426 22.46 22.46 89141123426
29 PLUS 글로벌원자력밸류체인 0007G0 28 10040 2 770 8.31 204089 201042 950000 204089 8.31 101.52 21.48 21.48 2069044669 21.69 21.69 2069044669
30 체시스 033250 29 1420 2 146 11.46 7066826 9291563 32000000 7066826 11.46 76.06 22.08 22.08 9784509836 21.53 21.53 9784509836
31 랩지노믹스 084650 30 2910 2 40 1.39 15472272 14494924 74239990 15472272 1.39 106.74 20.84 20.84 45907183549 21.25 21.25 45907183549

31
top30/20250526/top30-atvtr-20250526-134002.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
SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2008711,1206072,1200000,2008711,4.22,166.55,167.39,167.39,23121092919,167.91,167.91,23121092919
케이씨티,089150,2,3875,2,460,13.47,25817550,25062944,17150000,25817550,13.47,103.01,150.54,150.54,98944631369,148.89,148.89,98944631369
에너토크,019990,3,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410
메디콕스,054180,4,257,2,41,18.98,56507514,74802832,82878283,56507514,18.98,75.54,68.18,68.18,14500531608,68.08,68.08,14500531608
한진칼우,18064K,5,46150,2,8550,22.74,358109,180541,536766,358109,22.74,198.35,66.72,66.72,15389180175,62.12,62.12,15389180175
램테크놀러지,171010,6,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305
PLUS 차이나AI테크TOP10,0047N0,7,9817,5,-343,-3.38,439345,383495,800000,439345,-3.38,114.56,54.92,54.92,4385584136,55.84,55.84,4385584136
로킷헬스케어,376900,8,18590,2,760,4.26,4612502,7710201,9669449,4612502,4.26,59.82,47.70,47.70,86507232180,48.13,48.13,86507232180
피아이이,452450,9,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300
한빛레이저,452190,10,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590
더바이오메드,214610,11,7460,2,530,7.65,2247839,1287395,5150564,2247839,7.65,174.60,43.64,43.64,17173955275,44.70,44.70,17173955275
바이오비쥬,489460,12,17790,2,1260,7.62,6032884,2611911,15044430,6032884,7.62,230.98,40.10,40.10,106783403970,39.90,39.90,106783403970
엑세스바이오,950130,13,6640,2,480,7.79,14067242,1912771,37727832,14067242,7.79,735.44,37.29,37.29,98199784530,39.20,39.20,98199784530
HANARO 원자력iSelect,434730,14,26985,2,495,1.87,1141982,983295,3600000,1141982,1.87,116.14,31.72,31.72,30688915819,31.59,31.59,30688915819
동양철관,008970,15,1438,2,92,6.84,45244107,11115506,159323019,45244107,6.84,407.04,28.40,28.40,65077193817,28.40,28.40,65077193817
KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18775985,19996144,67400000,18775985,-1.87,93.90,27.86,27.86,74211630542,27.95,27.95,74211630542
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,827867,544533,3000000,827867,-3.77,152.03,27.60,27.60,5513793345,27.66,27.66,5513793345
TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1690052,1153189,6250000,1690052,1.50,146.55,27.04,27.04,17088928879,26.91,26.91,17088928879
케이쓰리아이,431190,19,6260,2,310,5.21,2000843,739159,7486442,2000843,5.21,270.69,26.73,26.73,12496310725,26.66,26.66,12496310725
셀리드,299660,20,6590,2,160,2.49,5601479,11539252,21102977,5601479,2.49,48.54,26.54,26.54,36770068830,26.44,26.44,36770068830
그린생명과학,114450,21,3720,1,855,29.84,5450541,15146129,20000000,5450541,29.84,35.99,27.25,27.25,19341663329,26.00,26.00,19341663329
평화홀딩스,010770,22,10380,2,30,0.29,3632081,9776957,14625466,3632081,0.29,37.15,24.83,24.83,39216924770,25.83,25.83,39216924770
그리티,204020,23,2920,2,340,13.18,4838703,21532,20147430,4838703,13.18,9999.99,24.02,24.02,14614897339,24.84,24.84,14614897339
일신바이오,068330,24,1406,2,234,19.97,10948992,1122679,44216140,10948992,19.97,975.26,24.76,24.76,15012860021,24.15,24.15,15012860021
진원생명과학,011000,25,3965,2,255,6.87,19906806,42804984,84917083,19906806,6.87,46.51,23.44,23.44,79872296871,23.72,23.72,79872296871
우리기술,032820,26,2395,2,35,1.48,36356067,151003552,164677432,36356067,1.48,24.08,22.08,22.08,89759207597,22.76,22.76,89759207597
한텍,098070,27,38150,2,2000,5.53,2521915,5616797,11121141,2521915,5.53,44.90,22.68,22.68,95604053675,22.53,22.53,95604053675
PLUS 글로벌원자력밸류체인,0007G0,28,10030,2,760,8.20,208272,201042,950000,208272,8.20,103.60,21.92,21.92,2111032254,22.15,22.15,2111032254
체시스,033250,29,1433,2,159,12.48,7116103,9291563,32000000,7116103,12.48,76.59,22.24,22.24,9854847032,21.49,21.49,9854847032
랩지노믹스,084650,30,2905,2,35,1.22,15548650,14494924,74239990,15548650,1.22,107.27,20.94,20.94,46129145384,21.39,21.39,46129145384
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11475 2 465 4.22 2008711 1206072 1200000 2008711 4.22 166.55 167.39 167.39 23121092919 167.91 167.91 23121092919
3 케이씨티 089150 2 3875 2 460 13.47 25817550 25062944 17150000 25817550 13.47 103.01 150.54 150.54 98944631369 148.89 148.89 98944631369
4 에너토크 019990 3 8510 2 550 6.91 8528545 3734899 9756088 8528545 6.91 228.35 87.42 87.42 79540106410 95.80 95.80 79540106410
5 메디콕스 054180 4 257 2 41 18.98 56507514 74802832 82878283 56507514 18.98 75.54 68.18 68.18 14500531608 68.08 68.08 14500531608
6 한진칼우 18064K 5 46150 2 8550 22.74 358109 180541 536766 358109 22.74 198.35 66.72 66.72 15389180175 62.12 62.12 15389180175
7 램테크놀러지 171010 6 4455 2 650 17.08 8920338 32399 14298752 8920338 17.08 9999.99 62.39 62.39 39287586305 61.68 61.68 39287586305
8 PLUS 차이나AI테크TOP10 0047N0 7 9817 5 -343 -3.38 439345 383495 800000 439345 -3.38 114.56 54.92 54.92 4385584136 55.84 55.84 4385584136
9 로킷헬스케어 376900 8 18590 2 760 4.26 4612502 7710201 9669449 4612502 4.26 59.82 47.70 47.70 86507232180 48.13 48.13 86507232180
10 피아이이 452450 9 8650 2 1940 28.91 17673311 363432 35826000 17673311 28.91 4862.89 49.33 49.33 149039514300 48.09 48.09 149039514300
11 한빛레이저 452190 10 5530 2 850 18.16 11120237 163622 23366557 11120237 18.16 6796.30 47.59 47.59 61210996590 47.37 47.37 61210996590
12 더바이오메드 214610 11 7460 2 530 7.65 2247839 1287395 5150564 2247839 7.65 174.60 43.64 43.64 17173955275 44.70 44.70 17173955275
13 바이오비쥬 489460 12 17790 2 1260 7.62 6032884 2611911 15044430 6032884 7.62 230.98 40.10 40.10 106783403970 39.90 39.90 106783403970
14 엑세스바이오 950130 13 6640 2 480 7.79 14067242 1912771 37727832 14067242 7.79 735.44 37.29 37.29 98199784530 39.20 39.20 98199784530
15 HANARO 원자력iSelect 434730 14 26985 2 495 1.87 1141982 983295 3600000 1141982 1.87 116.14 31.72 31.72 30688915819 31.59 31.59 30688915819
16 동양철관 008970 15 1438 2 92 6.84 45244107 11115506 159323019 45244107 6.84 407.04 28.40 28.40 65077193817 28.40 28.40 65077193817
17 KODEX 코스닥150선물인버스 251340 16 3940 5 -75 -1.87 18775985 19996144 67400000 18775985 -1.87 93.90 27.86 27.86 74211630542 27.95 27.95 74211630542
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 6645 5 -260 -3.77 827867 544533 3000000 827867 -3.77 152.03 27.60 27.60 5513793345 27.66 27.66 5513793345
19 TIGER 코리아배당다우존스 0052D0 18 10160 2 150 1.50 1690052 1153189 6250000 1690052 1.50 146.55 27.04 27.04 17088928879 26.91 26.91 17088928879
20 케이쓰리아이 431190 19 6260 2 310 5.21 2000843 739159 7486442 2000843 5.21 270.69 26.73 26.73 12496310725 26.66 26.66 12496310725
21 셀리드 299660 20 6590 2 160 2.49 5601479 11539252 21102977 5601479 2.49 48.54 26.54 26.54 36770068830 26.44 26.44 36770068830
22 그린생명과학 114450 21 3720 1 855 29.84 5450541 15146129 20000000 5450541 29.84 35.99 27.25 27.25 19341663329 26.00 26.00 19341663329
23 평화홀딩스 010770 22 10380 2 30 0.29 3632081 9776957 14625466 3632081 0.29 37.15 24.83 24.83 39216924770 25.83 25.83 39216924770
24 그리티 204020 23 2920 2 340 13.18 4838703 21532 20147430 4838703 13.18 9999.99 24.02 24.02 14614897339 24.84 24.84 14614897339
25 일신바이오 068330 24 1406 2 234 19.97 10948992 1122679 44216140 10948992 19.97 975.26 24.76 24.76 15012860021 24.15 24.15 15012860021
26 진원생명과학 011000 25 3965 2 255 6.87 19906806 42804984 84917083 19906806 6.87 46.51 23.44 23.44 79872296871 23.72 23.72 79872296871
27 우리기술 032820 26 2395 2 35 1.48 36356067 151003552 164677432 36356067 1.48 24.08 22.08 22.08 89759207597 22.76 22.76 89759207597
28 한텍 098070 27 38150 2 2000 5.53 2521915 5616797 11121141 2521915 5.53 44.90 22.68 22.68 95604053675 22.53 22.53 95604053675
29 PLUS 글로벌원자력밸류체인 0007G0 28 10030 2 760 8.20 208272 201042 950000 208272 8.20 103.60 21.92 21.92 2111032254 22.15 22.15 2111032254
30 체시스 033250 29 1433 2 159 12.48 7116103 9291563 32000000 7116103 12.48 76.59 22.24 22.24 9854847032 21.49 21.49 9854847032
31 랩지노믹스 084650 30 2905 2 35 1.22 15548650 14494924 74239990 15548650 1.22 107.27 20.94 20.94 46129145384 21.39 21.39 46129145384

31
top30/20250526/top30-atvtr-20250526-135002.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
SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,2026301,1206072,1200000,2026301,4.00,168.01,168.86,168.86,23322728578,169.74,169.74,23322728578
케이씨티,089150,2,3705,2,290,8.49,26378071,25062944,17150000,26378071,8.49,105.25,153.81,153.81,101051318515,159.03,159.03,101051318515
에너토크,019990,3,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565
메디콕스,054180,4,258,2,42,19.44,57054014,74802832,82878283,57054014,19.44,76.27,68.84,68.84,14641305902,68.47,68.47,14641305902
한진칼우,18064K,5,46050,2,8450,22.47,362087,180541,536766,362087,22.47,200.56,67.46,67.46,15572194350,63.00,63.00,15572194350
램테크놀러지,171010,6,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577
PLUS 차이나AI테크TOP10,0047N0,7,9815,5,-345,-3.40,458785,383495,800000,458785,-3.40,119.63,57.35,57.35,4576424521,58.28,58.28,4576424521
로킷헬스케어,376900,8,18600,2,770,4.32,4687716,7710201,9669449,4687716,4.32,60.80,48.48,48.48,87905028370,48.88,48.88,87905028370
피아이이,452450,9,8635,2,1925,28.69,17776198,363432,35826000,17776198,28.69,4891.20,49.62,49.62,149925984465,48.46,48.46,149925984465
한빛레이저,452190,10,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085
더바이오메드,214610,11,7680,2,750,10.82,2277767,1287395,5150564,2277767,10.82,176.93,44.22,44.22,17399361800,43.99,43.99,17399361800
바이오비쥬,489460,12,17620,2,1090,6.59,6090054,2611911,15044430,6090054,6.59,233.16,40.48,40.48,107792803795,40.66,40.66,107792803795
엑세스바이오,950130,13,6610,2,450,7.31,14175146,1912771,37727832,14175146,7.31,741.08,37.57,37.57,98920317655,39.67,39.67,98920317655
HANARO 원자력iSelect,434730,14,26975,2,485,1.83,1156424,983295,3600000,1156424,1.83,117.61,32.12,32.12,31078557614,32.00,32.00,31078557614
TIGER 코리아배당다우존스,0052D0,15,10160,2,150,1.50,1913818,1153189,6250000,1913818,1.50,165.96,30.62,30.62,19361890344,30.49,30.49,19361890344
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6645,5,-260,-3.77,859875,544533,3000000,859875,-3.77,157.91,28.66,28.66,5726456385,28.73,28.73,5726456385
동양철관,008970,17,1442,2,96,7.13,45566590,11115506,159323019,45566590,7.13,409.94,28.60,28.60,65543079166,28.53,28.53,65543079166
KODEX 코스닥150선물인버스,251340,18,3940,5,-75,-1.87,18860786,19996144,67400000,18860786,-1.87,94.32,27.98,27.98,74545743228,28.07,28.07,74545743228
케이쓰리아이,431190,19,6290,2,340,5.71,2025670,739159,7486442,2025670,5.71,274.05,27.06,27.06,12652661685,26.87,26.87,12652661685
셀리드,299660,20,6560,2,130,2.02,5657449,11539252,21102977,5657449,2.02,49.03,26.81,26.81,37138175260,26.83,26.83,37138175260
평화홀딩스,010770,21,10330,5,-20,-0.19,3651842,9776957,14625466,3651842,-0.19,37.35,24.97,24.97,39421384685,26.09,26.09,39421384685
그린생명과학,114450,22,3720,1,855,29.84,5455917,15146129,20000000,5455917,29.84,36.02,27.28,27.28,19361662049,26.02,26.02,19361662049
일신바이오,068330,23,1409,2,237,20.22,11758106,1122679,44216140,11758106,20.22,1047.33,26.59,26.59,16152797031,25.93,25.93,16152797031
그리티,204020,24,2915,2,335,12.98,4849619,21532,20147430,4849619,12.98,9999.99,24.07,24.07,14646651708,24.94,24.94,14646651708
진원생명과학,011000,25,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440
우리기술,032820,26,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452
PLUS 글로벌원자력밸류체인,0007G0,27,10020,2,750,8.09,213927,201042,950000,213927,8.09,106.41,22.52,22.52,2167746814,22.77,22.77,2167746814
한텍,098070,28,37950,2,1800,4.98,2533058,5616797,11121141,2533058,4.98,45.10,22.78,22.78,96028335375,22.75,22.75,96028335375
체시스,033250,29,1433,2,159,12.48,7141883,9291563,32000000,7141883,12.48,76.86,22.32,22.32,9891515958,21.57,21.57,9891515958
랩지노믹스,084650,30,2925,2,55,1.92,15642064,14494924,74239990,15642064,1.92,107.91,21.07,21.07,46402281865,21.37,21.37,46402281865
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11450 2 440 4.00 2026301 1206072 1200000 2026301 4.00 168.01 168.86 168.86 23322728578 169.74 169.74 23322728578
3 케이씨티 089150 2 3705 2 290 8.49 26378071 25062944 17150000 26378071 8.49 105.25 153.81 153.81 101051318515 159.03 159.03 101051318515
4 에너토크 019990 3 8430 2 470 5.90 8564312 3734899 9756088 8564312 5.90 229.31 87.78 87.78 79843409565 97.08 97.08 79843409565
5 메디콕스 054180 4 258 2 42 19.44 57054014 74802832 82878283 57054014 19.44 76.27 68.84 68.84 14641305902 68.47 68.47 14641305902
6 한진칼우 18064K 5 46050 2 8450 22.47 362087 180541 536766 362087 22.47 200.56 67.46 67.46 15572194350 63.00 63.00 15572194350
7 램테크놀러지 171010 6 4440 2 635 16.69 8997396 32399 14298752 8997396 16.69 9999.99 62.92 62.92 39630456577 62.42 62.42 39630456577
8 PLUS 차이나AI테크TOP10 0047N0 7 9815 5 -345 -3.40 458785 383495 800000 458785 -3.40 119.63 57.35 57.35 4576424521 58.28 58.28 4576424521
9 로킷헬스케어 376900 8 18600 2 770 4.32 4687716 7710201 9669449 4687716 4.32 60.80 48.48 48.48 87905028370 48.88 48.88 87905028370
10 피아이이 452450 9 8635 2 1925 28.69 17776198 363432 35826000 17776198 28.69 4891.20 49.62 49.62 149925984465 48.46 48.46 149925984465
11 한빛레이저 452190 10 5540 2 860 18.38 11201602 163622 23366557 11201602 18.38 6846.02 47.94 47.94 61659875085 47.63 47.63 61659875085
12 더바이오메드 214610 11 7680 2 750 10.82 2277767 1287395 5150564 2277767 10.82 176.93 44.22 44.22 17399361800 43.99 43.99 17399361800
13 바이오비쥬 489460 12 17620 2 1090 6.59 6090054 2611911 15044430 6090054 6.59 233.16 40.48 40.48 107792803795 40.66 40.66 107792803795
14 엑세스바이오 950130 13 6610 2 450 7.31 14175146 1912771 37727832 14175146 7.31 741.08 37.57 37.57 98920317655 39.67 39.67 98920317655
15 HANARO 원자력iSelect 434730 14 26975 2 485 1.83 1156424 983295 3600000 1156424 1.83 117.61 32.12 32.12 31078557614 32.00 32.00 31078557614
16 TIGER 코리아배당다우존스 0052D0 15 10160 2 150 1.50 1913818 1153189 6250000 1913818 1.50 165.96 30.62 30.62 19361890344 30.49 30.49 19361890344
17 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 16 6645 5 -260 -3.77 859875 544533 3000000 859875 -3.77 157.91 28.66 28.66 5726456385 28.73 28.73 5726456385
18 동양철관 008970 17 1442 2 96 7.13 45566590 11115506 159323019 45566590 7.13 409.94 28.60 28.60 65543079166 28.53 28.53 65543079166
19 KODEX 코스닥150선물인버스 251340 18 3940 5 -75 -1.87 18860786 19996144 67400000 18860786 -1.87 94.32 27.98 27.98 74545743228 28.07 28.07 74545743228
20 케이쓰리아이 431190 19 6290 2 340 5.71 2025670 739159 7486442 2025670 5.71 274.05 27.06 27.06 12652661685 26.87 26.87 12652661685
21 셀리드 299660 20 6560 2 130 2.02 5657449 11539252 21102977 5657449 2.02 49.03 26.81 26.81 37138175260 26.83 26.83 37138175260
22 평화홀딩스 010770 21 10330 5 -20 -0.19 3651842 9776957 14625466 3651842 -0.19 37.35 24.97 24.97 39421384685 26.09 26.09 39421384685
23 그린생명과학 114450 22 3720 1 855 29.84 5455917 15146129 20000000 5455917 29.84 36.02 27.28 27.28 19361662049 26.02 26.02 19361662049
24 일신바이오 068330 23 1409 2 237 20.22 11758106 1122679 44216140 11758106 20.22 1047.33 26.59 26.59 16152797031 25.93 25.93 16152797031
25 그리티 204020 24 2915 2 335 12.98 4849619 21532 20147430 4849619 12.98 9999.99 24.07 24.07 14646651708 24.94 24.94 14646651708
26 진원생명과학 011000 25 3915 2 205 5.53 20064402 42804984 84917083 20064402 5.53 46.87 23.63 23.63 80493005440 24.21 24.21 80493005440
27 우리기술 032820 26 2395 2 35 1.48 36544070 151003552 164677432 36544070 1.48 24.20 22.19 22.19 90209632452 22.87 22.87 90209632452
28 PLUS 글로벌원자력밸류체인 0007G0 27 10020 2 750 8.09 213927 201042 950000 213927 8.09 106.41 22.52 22.52 2167746814 22.77 22.77 2167746814
29 한텍 098070 28 37950 2 1800 4.98 2533058 5616797 11121141 2533058 4.98 45.10 22.78 22.78 96028335375 22.75 22.75 96028335375
30 체시스 033250 29 1433 2 159 12.48 7141883 9291563 32000000 7141883 12.48 76.86 22.32 22.32 9891515958 21.57 21.57 9891515958
31 랩지노믹스 084650 30 2925 2 55 1.92 15642064 14494924 74239990 15642064 1.92 107.91 21.07 21.07 46402281865 21.37 21.37 46402281865

31
top30/20250526/top30-atvtr-20250526-140002.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
SOL 미국원자력SMR,0051G0,1,11470,2,460,4.18,2043163,1206072,1200000,2043163,4.18,169.41,170.26,170.26,23516049943,170.85,170.85,23516049943
케이씨티,089150,2,3700,2,285,8.35,26571290,25062944,17150000,26571290,8.35,106.02,154.93,154.93,101769418010,160.38,160.38,101769418010
에너토크,019990,3,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155
메디콕스,054180,4,261,2,45,20.83,57679260,74802832,82878283,57679260,20.83,77.11,69.60,69.60,14801865276,68.43,68.43,14801865276
PLUS 차이나AI테크TOP10,0047N0,5,9820,5,-340,-3.35,500314,383495,800000,500314,-3.35,130.46,62.54,62.54,4984140151,63.44,63.44,4984140151
한진칼우,18064K,6,47400,2,9800,26.06,372185,180541,536766,372185,26.06,206.15,69.34,69.34,16040709725,63.05,63.05,16040709725
램테크놀러지,171010,7,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449
로킷헬스케어,376900,8,18470,2,640,3.59,4801667,7710201,9669449,4801667,3.59,62.28,49.66,49.66,90010921845,50.40,50.40,90010921845
피아이이,452450,9,8640,2,1930,28.76,17820637,363432,35826000,17820637,28.76,4903.43,49.74,49.74,150309464185,48.56,48.56,150309464185
한빛레이저,452190,10,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420
더바이오메드,214610,11,7460,2,530,7.65,2301054,1287395,5150564,2301054,7.65,178.74,44.68,44.68,17575876630,45.74,45.74,17575876630
바이오비쥬,489460,12,17690,2,1160,7.02,6131751,2611911,15044430,6131751,7.02,234.76,40.76,40.76,108528671160,40.78,40.78,108528671160
엑세스바이오,950130,13,6660,2,500,8.12,14262441,1912771,37727832,14262441,8.12,745.64,37.80,37.80,99498390590,39.60,39.60,99498390590
HANARO 원자력iSelect,434730,14,26945,2,455,1.72,1167194,983295,3600000,1167194,1.72,118.70,32.42,32.42,31368886380,32.34,32.34,31368886380
녹십자엠에스,142280,15,4780,2,570,13.54,6996597,2365287,21741926,6996597,13.54,295.80,32.18,32.18,32014728900,30.81,30.81,32014728900
TIGER 코리아배당다우존스,0052D0,16,10160,2,150,1.50,1918621,1153189,6250000,1918621,1.50,166.38,30.70,30.70,19410696184,30.57,30.57,19410696184
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6625,5,-280,-4.06,875989,544533,3000000,875989,-4.06,160.87,29.20,29.20,5833212135,29.35,29.35,5833212135
일신바이오,068330,18,1356,2,184,15.70,12453632,1122679,44216140,12453632,15.70,1109.28,28.17,28.17,17108087899,28.53,28.53,17108087899
동양철관,008970,19,1447,2,101,7.50,45715931,11115506,159323019,45715931,7.50,411.28,28.69,28.69,65758347892,28.52,28.52,65758347892
KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,19129106,19996144,67400000,19129106,-1.99,95.66,28.38,28.38,75602305674,28.51,28.51,75602305674
평화홀딩스,010770,21,10040,5,-310,-3.00,3814829,9776957,14625466,3814829,-3.00,39.02,26.08,26.08,41072298545,27.97,27.97,41072298545
케이쓰리아이,431190,22,6300,2,350,5.88,2065336,739159,7486442,2065336,5.88,279.42,27.59,27.59,12903410165,27.36,27.36,12903410165
셀리드,299660,23,6540,2,110,1.71,5712661,11539252,21102977,5712661,1.71,49.51,27.07,27.07,37498571490,27.17,27.17,37498571490
그린생명과학,114450,24,3720,1,855,29.84,5458793,15146129,20000000,5458793,29.84,36.04,27.29,27.29,19372360769,26.04,26.04,19372360769
그리티,204020,25,2905,2,325,12.60,4858059,21532,20147430,4858059,12.60,9999.99,24.11,24.11,14671202037,25.07,25.07,14671202037
진원생명과학,011000,26,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814
PLUS 글로벌원자력밸류체인,0007G0,27,10035,2,765,8.25,217375,201042,950000,217375,8.25,108.12,22.88,22.88,2202311789,23.10,23.10,2202311789
우리기술,032820,28,2395,2,35,1.48,36686415,151003552,164677432,36686415,1.48,24.30,22.28,22.28,90550837329,22.96,22.96,90550837329
한텍,098070,29,37950,2,1800,4.98,2542246,5616797,11121141,2542246,4.98,45.26,22.86,22.86,96377262775,22.84,22.84,96377262775
체시스,033250,30,1441,2,167,13.11,7173189,9291563,32000000,7173189,13.11,77.20,22.42,22.42,9936402043,21.55,21.55,9936402043
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11470 2 460 4.18 2043163 1206072 1200000 2043163 4.18 169.41 170.26 170.26 23516049943 170.85 170.85 23516049943
3 케이씨티 089150 2 3700 2 285 8.35 26571290 25062944 17150000 26571290 8.35 106.02 154.93 154.93 101769418010 160.38 160.38 101769418010
4 에너토크 019990 3 8480 2 520 6.53 8584333 3734899 9756088 8584333 6.53 229.84 87.99 87.99 80013038155 96.71 96.71 80013038155
5 메디콕스 054180 4 261 2 45 20.83 57679260 74802832 82878283 57679260 20.83 77.11 69.60 69.60 14801865276 68.43 68.43 14801865276
6 PLUS 차이나AI테크TOP10 0047N0 5 9820 5 -340 -3.35 500314 383495 800000 500314 -3.35 130.46 62.54 62.54 4984140151 63.44 63.44 4984140151
7 한진칼우 18064K 6 47400 2 9800 26.06 372185 180541 536766 372185 26.06 206.15 69.34 69.34 16040709725 63.05 63.05 16040709725
8 램테크놀러지 171010 7 4455 2 650 17.08 9098780 32399 14298752 9098780 17.08 9999.99 63.63 63.63 40083557449 62.92 62.92 40083557449
9 로킷헬스케어 376900 8 18470 2 640 3.59 4801667 7710201 9669449 4801667 3.59 62.28 49.66 49.66 90010921845 50.40 50.40 90010921845
10 피아이이 452450 9 8640 2 1930 28.76 17820637 363432 35826000 17820637 28.76 4903.43 49.74 49.74 150309464185 48.56 48.56 150309464185
11 한빛레이저 452190 10 5490 2 810 17.31 11306454 163622 23366557 11306454 17.31 6910.11 48.39 48.39 62236519420 48.52 48.52 62236519420
12 더바이오메드 214610 11 7460 2 530 7.65 2301054 1287395 5150564 2301054 7.65 178.74 44.68 44.68 17575876630 45.74 45.74 17575876630
13 바이오비쥬 489460 12 17690 2 1160 7.02 6131751 2611911 15044430 6131751 7.02 234.76 40.76 40.76 108528671160 40.78 40.78 108528671160
14 엑세스바이오 950130 13 6660 2 500 8.12 14262441 1912771 37727832 14262441 8.12 745.64 37.80 37.80 99498390590 39.60 39.60 99498390590
15 HANARO 원자력iSelect 434730 14 26945 2 455 1.72 1167194 983295 3600000 1167194 1.72 118.70 32.42 32.42 31368886380 32.34 32.34 31368886380
16 녹십자엠에스 142280 15 4780 2 570 13.54 6996597 2365287 21741926 6996597 13.54 295.80 32.18 32.18 32014728900 30.81 30.81 32014728900
17 TIGER 코리아배당다우존스 0052D0 16 10160 2 150 1.50 1918621 1153189 6250000 1918621 1.50 166.38 30.70 30.70 19410696184 30.57 30.57 19410696184
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 6625 5 -280 -4.06 875989 544533 3000000 875989 -4.06 160.87 29.20 29.20 5833212135 29.35 29.35 5833212135
19 일신바이오 068330 18 1356 2 184 15.70 12453632 1122679 44216140 12453632 15.70 1109.28 28.17 28.17 17108087899 28.53 28.53 17108087899
20 동양철관 008970 19 1447 2 101 7.50 45715931 11115506 159323019 45715931 7.50 411.28 28.69 28.69 65758347892 28.52 28.52 65758347892
21 KODEX 코스닥150선물인버스 251340 20 3935 5 -80 -1.99 19129106 19996144 67400000 19129106 -1.99 95.66 28.38 28.38 75602305674 28.51 28.51 75602305674
22 평화홀딩스 010770 21 10040 5 -310 -3.00 3814829 9776957 14625466 3814829 -3.00 39.02 26.08 26.08 41072298545 27.97 27.97 41072298545
23 케이쓰리아이 431190 22 6300 2 350 5.88 2065336 739159 7486442 2065336 5.88 279.42 27.59 27.59 12903410165 27.36 27.36 12903410165
24 셀리드 299660 23 6540 2 110 1.71 5712661 11539252 21102977 5712661 1.71 49.51 27.07 27.07 37498571490 27.17 27.17 37498571490
25 그린생명과학 114450 24 3720 1 855 29.84 5458793 15146129 20000000 5458793 29.84 36.04 27.29 27.29 19372360769 26.04 26.04 19372360769
26 그리티 204020 25 2905 2 325 12.60 4858059 21532 20147430 4858059 12.60 9999.99 24.11 24.11 14671202037 25.07 25.07 14671202037
27 진원생명과학 011000 26 3945 2 235 6.33 20168275 42804984 84917083 20168275 6.33 47.12 23.75 23.75 80900269814 24.15 24.15 80900269814
28 PLUS 글로벌원자력밸류체인 0007G0 27 10035 2 765 8.25 217375 201042 950000 217375 8.25 108.12 22.88 22.88 2202311789 23.10 23.10 2202311789
29 우리기술 032820 28 2395 2 35 1.48 36686415 151003552 164677432 36686415 1.48 24.30 22.28 22.28 90550837329 22.96 22.96 90550837329
30 한텍 098070 29 37950 2 1800 4.98 2542246 5616797 11121141 2542246 4.98 45.26 22.86 22.86 96377262775 22.84 22.84 96377262775
31 체시스 033250 30 1441 2 167 13.11 7173189 9291563 32000000 7173189 13.11 77.20 22.42 22.42 9936402043 21.55 21.55 9936402043

31
top30/20250526/top30-atvtr-20250526-141002.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
SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2053130,1206072,1200000,2053130,4.22,170.23,171.09,171.09,23630387801,171.61,171.61,23630387801
케이씨티,089150,2,3665,2,250,7.32,26841143,25062944,17150000,26841143,7.32,107.09,156.51,156.51,102760900097,163.49,163.49,102760900097
에너토크,019990,3,8490,2,530,6.66,8622078,3734899,9756088,8622078,6.66,230.85,88.38,88.38,80332846880,96.99,96.99,80332846880
메디콕스,054180,4,263,2,47,21.76,58553625,74802832,82878283,58553625,21.76,78.28,70.65,70.65,15031263916,68.96,68.96,15031263916
한진칼우,18064K,5,47150,2,9550,25.40,391290,180541,536766,391290,25.40,216.73,72.90,72.90,16952615725,66.98,66.98,16952615725
PLUS 차이나AI테크TOP10,0047N0,6,9810,5,-350,-3.44,504875,383495,800000,504875,-3.44,131.65,63.11,63.11,5028903146,64.08,64.08,5028903146
램테크놀러지,171010,7,4430,2,625,16.43,9170505,32399,14298752,9170505,16.43,9999.99,64.14,64.14,40402047086,63.78,63.78,40402047086
로킷헬스케어,376900,8,18350,2,520,2.92,4888558,7710201,9669449,4888558,2.92,63.40,50.56,50.56,91604059610,51.63,51.63,91604059610
피아이이,452450,9,8600,2,1890,28.17,17986902,363432,35826000,17986902,28.17,4949.18,50.21,50.21,151739531580,49.25,49.25,151739531580
한빛레이저,452190,10,5490,2,810,17.31,11369415,163622,23366557,11369415,17.31,6948.59,48.66,48.66,62581939070,48.78,48.78,62581939070
더바이오메드,214610,11,7500,2,570,8.23,2308699,1287395,5150564,2308699,8.23,179.33,44.82,44.82,17632991120,45.65,45.65,17632991120
바이오비쥬,489460,12,17450,2,920,5.57,6239792,2611911,15044430,6239792,5.57,238.90,41.48,41.48,110417813165,42.06,42.06,110417813165
엑세스바이오,950130,13,6460,2,300,4.87,14517999,1912771,37727832,14517999,4.87,759.00,38.48,38.48,101164563100,41.51,41.51,101164563100
녹십자엠에스,142280,14,4930,2,720,17.10,9082805,2365287,21741926,9082805,17.10,384.00,41.78,41.78,42150150211,39.32,39.32,42150150211
HANARO 원자력iSelect,434730,15,26975,2,485,1.83,1173977,983295,3600000,1173977,1.83,119.39,32.61,32.61,31551688425,32.49,32.49,31551688425
케이쓰리아이,431190,16,6140,2,190,3.19,2360188,739159,7486442,2360188,3.19,319.31,31.53,31.53,14744113935,32.08,32.08,14744113935
TIGER 코리아배당다우존스,0052D0,17,10155,2,145,1.45,1937347,1153189,6250000,1937347,1.45,168.00,31.00,31.00,19600879096,30.88,30.88,19600879096
일신바이오,068330,18,1341,2,169,14.42,12941641,1122679,44216140,12941641,14.42,1152.75,29.27,29.27,17771186772,29.97,29.97,17771186772
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6640,5,-265,-3.84,876006,544533,3000000,876006,-3.84,160.87,29.20,29.20,5833325015,29.28,29.28,5833325015
동양철관,008970,20,1442,2,96,7.13,46004366,11115506,159323019,46004366,7.13,413.88,28.87,28.87,66175650119,28.80,28.80,66175650119
평화홀딩스,010770,21,9940,5,-410,-3.96,3893345,9776957,14625466,3893345,-3.96,39.82,26.62,26.62,41856507200,28.79,28.79,41856507200
KODEX 코스닥150선물인버스,251340,22,3940,5,-75,-1.87,19231452,19996144,67400000,19231452,-1.87,96.18,28.53,28.53,76005582894,28.62,28.62,76005582894
셀리드,299660,23,6450,2,20,0.31,5774308,11539252,21102977,5774308,0.31,50.04,27.36,27.36,37898745970,27.84,27.84,37898745970
그린생명과학,114450,24,3720,1,855,29.84,5460131,15146129,20000000,5460131,29.84,36.05,27.30,27.30,19377338129,26.04,26.04,19377338129
그리티,204020,25,2875,2,295,11.43,4916781,21532,20147430,4916781,11.43,9999.99,24.40,24.40,14840791017,25.62,25.62,14840791017
한텍,098070,26,39050,2,2900,8.02,2887378,5616797,11121141,2887378,8.02,51.41,25.96,25.96,109859886525,25.30,25.30,109859886525
진원생명과학,011000,27,3860,2,150,4.04,20352291,42804984,84917083,20352291,4.04,47.55,23.97,23.97,81614946741,24.90,24.90,81614946741
PLUS 글로벌원자력밸류체인,0007G0,28,10025,2,755,8.14,218781,201042,950000,218781,8.14,108.82,23.03,23.03,2216400939,23.27,23.27,2216400939
우리기술,032820,29,2405,2,45,1.91,36977242,151003552,164677432,36977242,1.91,24.49,22.45,22.45,91246818957,23.04,23.04,91246818957
체시스,033250,30,1442,2,168,13.19,7276811,9291563,32000000,7276811,13.19,78.32,22.74,22.74,10086168662,21.86,21.86,10086168662
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11475 2 465 4.22 2053130 1206072 1200000 2053130 4.22 170.23 171.09 171.09 23630387801 171.61 171.61 23630387801
3 케이씨티 089150 2 3665 2 250 7.32 26841143 25062944 17150000 26841143 7.32 107.09 156.51 156.51 102760900097 163.49 163.49 102760900097
4 에너토크 019990 3 8490 2 530 6.66 8622078 3734899 9756088 8622078 6.66 230.85 88.38 88.38 80332846880 96.99 96.99 80332846880
5 메디콕스 054180 4 263 2 47 21.76 58553625 74802832 82878283 58553625 21.76 78.28 70.65 70.65 15031263916 68.96 68.96 15031263916
6 한진칼우 18064K 5 47150 2 9550 25.40 391290 180541 536766 391290 25.40 216.73 72.90 72.90 16952615725 66.98 66.98 16952615725
7 PLUS 차이나AI테크TOP10 0047N0 6 9810 5 -350 -3.44 504875 383495 800000 504875 -3.44 131.65 63.11 63.11 5028903146 64.08 64.08 5028903146
8 램테크놀러지 171010 7 4430 2 625 16.43 9170505 32399 14298752 9170505 16.43 9999.99 64.14 64.14 40402047086 63.78 63.78 40402047086
9 로킷헬스케어 376900 8 18350 2 520 2.92 4888558 7710201 9669449 4888558 2.92 63.40 50.56 50.56 91604059610 51.63 51.63 91604059610
10 피아이이 452450 9 8600 2 1890 28.17 17986902 363432 35826000 17986902 28.17 4949.18 50.21 50.21 151739531580 49.25 49.25 151739531580
11 한빛레이저 452190 10 5490 2 810 17.31 11369415 163622 23366557 11369415 17.31 6948.59 48.66 48.66 62581939070 48.78 48.78 62581939070
12 더바이오메드 214610 11 7500 2 570 8.23 2308699 1287395 5150564 2308699 8.23 179.33 44.82 44.82 17632991120 45.65 45.65 17632991120
13 바이오비쥬 489460 12 17450 2 920 5.57 6239792 2611911 15044430 6239792 5.57 238.90 41.48 41.48 110417813165 42.06 42.06 110417813165
14 엑세스바이오 950130 13 6460 2 300 4.87 14517999 1912771 37727832 14517999 4.87 759.00 38.48 38.48 101164563100 41.51 41.51 101164563100
15 녹십자엠에스 142280 14 4930 2 720 17.10 9082805 2365287 21741926 9082805 17.10 384.00 41.78 41.78 42150150211 39.32 39.32 42150150211
16 HANARO 원자력iSelect 434730 15 26975 2 485 1.83 1173977 983295 3600000 1173977 1.83 119.39 32.61 32.61 31551688425 32.49 32.49 31551688425
17 케이쓰리아이 431190 16 6140 2 190 3.19 2360188 739159 7486442 2360188 3.19 319.31 31.53 31.53 14744113935 32.08 32.08 14744113935
18 TIGER 코리아배당다우존스 0052D0 17 10155 2 145 1.45 1937347 1153189 6250000 1937347 1.45 168.00 31.00 31.00 19600879096 30.88 30.88 19600879096
19 일신바이오 068330 18 1341 2 169 14.42 12941641 1122679 44216140 12941641 14.42 1152.75 29.27 29.27 17771186772 29.97 29.97 17771186772
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 6640 5 -265 -3.84 876006 544533 3000000 876006 -3.84 160.87 29.20 29.20 5833325015 29.28 29.28 5833325015
21 동양철관 008970 20 1442 2 96 7.13 46004366 11115506 159323019 46004366 7.13 413.88 28.87 28.87 66175650119 28.80 28.80 66175650119
22 평화홀딩스 010770 21 9940 5 -410 -3.96 3893345 9776957 14625466 3893345 -3.96 39.82 26.62 26.62 41856507200 28.79 28.79 41856507200
23 KODEX 코스닥150선물인버스 251340 22 3940 5 -75 -1.87 19231452 19996144 67400000 19231452 -1.87 96.18 28.53 28.53 76005582894 28.62 28.62 76005582894
24 셀리드 299660 23 6450 2 20 0.31 5774308 11539252 21102977 5774308 0.31 50.04 27.36 27.36 37898745970 27.84 27.84 37898745970
25 그린생명과학 114450 24 3720 1 855 29.84 5460131 15146129 20000000 5460131 29.84 36.05 27.30 27.30 19377338129 26.04 26.04 19377338129
26 그리티 204020 25 2875 2 295 11.43 4916781 21532 20147430 4916781 11.43 9999.99 24.40 24.40 14840791017 25.62 25.62 14840791017
27 한텍 098070 26 39050 2 2900 8.02 2887378 5616797 11121141 2887378 8.02 51.41 25.96 25.96 109859886525 25.30 25.30 109859886525
28 진원생명과학 011000 27 3860 2 150 4.04 20352291 42804984 84917083 20352291 4.04 47.55 23.97 23.97 81614946741 24.90 24.90 81614946741
29 PLUS 글로벌원자력밸류체인 0007G0 28 10025 2 755 8.14 218781 201042 950000 218781 8.14 108.82 23.03 23.03 2216400939 23.27 23.27 2216400939
30 우리기술 032820 29 2405 2 45 1.91 36977242 151003552 164677432 36977242 1.91 24.49 22.45 22.45 91246818957 23.04 23.04 91246818957
31 체시스 033250 30 1442 2 168 13.19 7276811 9291563 32000000 7276811 13.19 78.32 22.74 22.74 10086168662 21.86 21.86 10086168662

31
top30/20250526/top30-atvtr-20250526-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,2066418,1206072,1200000,2066418,4.31,171.33,172.20,172.20,23782952969,172.57,172.57,23782952969
케이씨티,089150,2,3635,2,220,6.44,27105343,25062944,17150000,27105343,6.44,108.15,158.05,158.05,103733514550,166.40,166.40,103733514550
에너토크,019990,3,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545
메디콕스,054180,4,261,2,45,20.83,59048413,74802832,82878283,59048413,20.83,78.94,71.25,71.25,15160334777,70.09,70.09,15160334777
한진칼우,18064K,5,47400,2,9800,26.06,399461,180541,536766,399461,26.06,221.26,74.42,74.42,17334646825,68.13,68.13,17334646825
PLUS 차이나AI테크TOP10,0047N0,6,9805,5,-355,-3.49,505676,383495,800000,505676,-3.49,131.86,63.21,63.21,5036753221,64.21,64.21,5036753221
램테크놀러지,171010,7,4505,2,700,18.40,9373328,32399,14298752,9373328,18.40,9999.99,65.55,65.55,41312609481,64.13,64.13,41312609481
로킷헬스케어,376900,8,18210,2,380,2.13,4966790,7710201,9669449,4966790,2.13,64.42,51.37,51.37,93030675980,52.83,52.83,93030675980
피아이이,452450,9,8560,2,1850,27.57,18084899,363432,35826000,18084899,27.57,4976.14,50.48,50.48,152579789100,49.75,49.75,152579789100
한빛레이저,452190,10,5530,2,850,18.16,11410728,163622,23366557,11410728,18.16,6973.83,48.83,48.83,62809326960,48.61,48.61,62809326960
녹십자엠에스,142280,11,4995,2,785,18.65,10729680,2365287,21741926,10729680,18.65,453.63,49.35,49.35,50324129706,46.34,46.34,50324129706
더바이오메드,214610,12,7500,2,570,8.23,2317368,1287395,5150564,2317368,8.23,180.00,44.99,44.99,17698067710,45.82,45.82,17698067710
바이오비쥬,489460,13,17270,2,740,4.48,6331536,2611911,15044430,6331536,4.48,242.41,42.09,42.09,112011338670,43.11,43.11,112011338670
엑세스바이오,950130,14,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240
케이쓰리아이,431190,15,6000,2,50,0.84,2476175,739159,7486442,2476175,0.84,335.00,33.08,33.08,15445083560,34.38,34.38,15445083560
HANARO 원자력iSelect,434730,16,26950,2,460,1.74,1178020,983295,3600000,1178020,1.74,119.80,32.72,32.72,31660637269,32.63,32.63,31660637269
일신바이오,068330,17,1329,2,157,13.40,13387815,1122679,44216140,13387815,13.40,1192.49,30.28,30.28,18368882877,31.26,31.26,18368882877
TIGER 코리아배당다우존스,0052D0,18,10145,2,135,1.35,1958255,1153189,6250000,1958255,1.35,169.81,31.33,31.33,19813064902,31.25,31.25,19813064902
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6625,5,-280,-4.06,876306,544533,3000000,876306,-4.06,160.93,29.21,29.21,5835312515,29.36,29.36,5835312515
동양철관,008970,20,1430,2,84,6.24,46466900,11115506,159323019,46466900,6.24,418.04,29.17,29.17,66838898553,29.34,29.34,66838898553
한텍,098070,21,39600,2,3450,9.54,3356172,5616797,11121141,3356172,9.54,59.75,30.18,30.18,128592278175,29.20,29.20,128592278175
평화홀딩스,010770,22,9990,5,-360,-3.48,3963382,9776957,14625466,3963382,-3.48,40.54,27.10,27.10,42554810845,29.13,29.13,42554810845
KODEX 코스닥150선물인버스,251340,23,3940,5,-75,-1.87,19264995,19996144,67400000,19264995,-1.87,96.34,28.58,28.58,76137604109,28.67,28.67,76137604109
셀리드,299660,24,6510,2,80,1.24,5846499,11539252,21102977,5846499,1.24,50.67,27.70,27.70,38364811375,27.93,27.93,38364811375
그린생명과학,114450,25,3720,1,855,29.84,5464027,15146129,20000000,5464027,29.84,36.08,27.32,27.32,19391831249,26.06,26.06,19391831249
진원생명과학,011000,26,3805,2,95,2.56,20604621,42804984,84917083,20604621,2.56,48.14,24.26,24.26,82582882289,25.56,25.56,82582882289
그리티,204020,27,2900,2,320,12.40,4928361,21532,20147430,4928361,12.40,9999.99,24.46,24.46,14874391606,25.46,25.46,14874391606
파인메딕스,387570,28,7960,2,980,14.04,1371009,61820,5625900,1371009,14.04,2217.74,24.37,24.37,10844632195,24.22,24.22,10844632195
PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,223315,201042,950000,223315,8.41,111.08,23.51,23.51,2261890884,23.69,23.69,2261890884
우리기술,032820,30,2395,2,35,1.48,37199260,151003552,164677432,37199260,1.48,24.63,22.59,22.59,91779768527,23.27,23.27,91779768527
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11485 2 475 4.31 2066418 1206072 1200000 2066418 4.31 171.33 172.20 172.20 23782952969 172.57 172.57 23782952969
3 케이씨티 089150 2 3635 2 220 6.44 27105343 25062944 17150000 27105343 6.44 108.15 158.05 158.05 103733514550 166.40 166.40 103733514550
4 에너토크 019990 3 8440 2 480 6.03 8664840 3734899 9756088 8664840 6.03 232.00 88.81 88.81 80694773545 98.00 98.00 80694773545
5 메디콕스 054180 4 261 2 45 20.83 59048413 74802832 82878283 59048413 20.83 78.94 71.25 71.25 15160334777 70.09 70.09 15160334777
6 한진칼우 18064K 5 47400 2 9800 26.06 399461 180541 536766 399461 26.06 221.26 74.42 74.42 17334646825 68.13 68.13 17334646825
7 PLUS 차이나AI테크TOP10 0047N0 6 9805 5 -355 -3.49 505676 383495 800000 505676 -3.49 131.86 63.21 63.21 5036753221 64.21 64.21 5036753221
8 램테크놀러지 171010 7 4505 2 700 18.40 9373328 32399 14298752 9373328 18.40 9999.99 65.55 65.55 41312609481 64.13 64.13 41312609481
9 로킷헬스케어 376900 8 18210 2 380 2.13 4966790 7710201 9669449 4966790 2.13 64.42 51.37 51.37 93030675980 52.83 52.83 93030675980
10 피아이이 452450 9 8560 2 1850 27.57 18084899 363432 35826000 18084899 27.57 4976.14 50.48 50.48 152579789100 49.75 49.75 152579789100
11 한빛레이저 452190 10 5530 2 850 18.16 11410728 163622 23366557 11410728 18.16 6973.83 48.83 48.83 62809326960 48.61 48.61 62809326960
12 녹십자엠에스 142280 11 4995 2 785 18.65 10729680 2365287 21741926 10729680 18.65 453.63 49.35 49.35 50324129706 46.34 46.34 50324129706
13 더바이오메드 214610 12 7500 2 570 8.23 2317368 1287395 5150564 2317368 8.23 180.00 44.99 44.99 17698067710 45.82 45.82 17698067710
14 바이오비쥬 489460 13 17270 2 740 4.48 6331536 2611911 15044430 6331536 4.48 242.41 42.09 42.09 112011338670 43.11 43.11 112011338670
15 엑세스바이오 950130 14 6460 2 300 4.87 14601019 1912771 37727832 14601019 4.87 763.34 38.70 38.70 101702651240 41.73 41.73 101702651240
16 케이쓰리아이 431190 15 6000 2 50 0.84 2476175 739159 7486442 2476175 0.84 335.00 33.08 33.08 15445083560 34.38 34.38 15445083560
17 HANARO 원자력iSelect 434730 16 26950 2 460 1.74 1178020 983295 3600000 1178020 1.74 119.80 32.72 32.72 31660637269 32.63 32.63 31660637269
18 일신바이오 068330 17 1329 2 157 13.40 13387815 1122679 44216140 13387815 13.40 1192.49 30.28 30.28 18368882877 31.26 31.26 18368882877
19 TIGER 코리아배당다우존스 0052D0 18 10145 2 135 1.35 1958255 1153189 6250000 1958255 1.35 169.81 31.33 31.33 19813064902 31.25 31.25 19813064902
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 6625 5 -280 -4.06 876306 544533 3000000 876306 -4.06 160.93 29.21 29.21 5835312515 29.36 29.36 5835312515
21 동양철관 008970 20 1430 2 84 6.24 46466900 11115506 159323019 46466900 6.24 418.04 29.17 29.17 66838898553 29.34 29.34 66838898553
22 한텍 098070 21 39600 2 3450 9.54 3356172 5616797 11121141 3356172 9.54 59.75 30.18 30.18 128592278175 29.20 29.20 128592278175
23 평화홀딩스 010770 22 9990 5 -360 -3.48 3963382 9776957 14625466 3963382 -3.48 40.54 27.10 27.10 42554810845 29.13 29.13 42554810845
24 KODEX 코스닥150선물인버스 251340 23 3940 5 -75 -1.87 19264995 19996144 67400000 19264995 -1.87 96.34 28.58 28.58 76137604109 28.67 28.67 76137604109
25 셀리드 299660 24 6510 2 80 1.24 5846499 11539252 21102977 5846499 1.24 50.67 27.70 27.70 38364811375 27.93 27.93 38364811375
26 그린생명과학 114450 25 3720 1 855 29.84 5464027 15146129 20000000 5464027 29.84 36.08 27.32 27.32 19391831249 26.06 26.06 19391831249
27 진원생명과학 011000 26 3805 2 95 2.56 20604621 42804984 84917083 20604621 2.56 48.14 24.26 24.26 82582882289 25.56 25.56 82582882289
28 그리티 204020 27 2900 2 320 12.40 4928361 21532 20147430 4928361 12.40 9999.99 24.46 24.46 14874391606 25.46 25.46 14874391606
29 파인메딕스 387570 28 7960 2 980 14.04 1371009 61820 5625900 1371009 14.04 2217.74 24.37 24.37 10844632195 24.22 24.22 10844632195
30 PLUS 글로벌원자력밸류체인 0007G0 29 10050 2 780 8.41 223315 201042 950000 223315 8.41 111.08 23.51 23.51 2261890884 23.69 23.69 2261890884
31 우리기술 032820 30 2395 2 35 1.48 37199260 151003552 164677432 37199260 1.48 24.63 22.59 22.59 91779768527 23.27 23.27 91779768527

31
top30/20250526/top30-atvtr-20250526-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11555,2,545,4.95,2084482,1206072,1200000,2084482,4.95,172.83,173.71,173.71,23990743946,173.02,173.02,23990743946
케이씨티,089150,2,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595
에너토크,019990,3,8340,2,380,4.77,8788884,3734899,9756088,8788884,4.77,235.32,90.09,90.09,81731299720,100.45,100.45,81731299720
한진칼우,18064K,4,45850,2,8250,21.94,409527,180541,536766,409527,21.94,226.83,76.30,76.30,17805306925,72.35,72.35,17805306925
메디콕스,054180,5,257,2,41,18.98,59646779,74802832,82878283,59646779,18.98,79.74,71.97,71.97,15315407967,71.90,71.90,15315407967
램테크놀러지,171010,6,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328
PLUS 차이나AI테크TOP10,0047N0,7,9785,5,-375,-3.69,508324,383495,800000,508324,-3.69,132.55,63.54,63.54,5062673826,64.67,64.67,5062673826
로킷헬스케어,376900,8,18260,2,430,2.41,5045833,7710201,9669449,5045833,2.41,65.44,52.18,52.18,94474228515,53.51,53.51,94474228515
녹십자엠에스,142280,9,4870,2,660,15.68,11879447,2365287,21741926,11879447,15.68,502.24,54.64,54.64,55986321515,52.88,52.88,55986321515
피아이이,452450,10,8620,2,1910,28.46,18271865,363432,35826000,18271865,28.46,5027.59,51.00,51.00,154193344125,49.93,49.93,154193344125
한빛레이저,452190,11,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265
더바이오메드,214610,12,7510,2,580,8.37,2325734,1287395,5150564,2325734,8.37,180.65,45.15,45.15,17760968480,45.92,45.92,17760968480
바이오비쥬,489460,13,17380,2,850,5.14,6372036,2611911,15044430,6372036,5.14,243.96,42.35,42.35,112713474820,43.11,43.11,112713474820
엑세스바이오,950130,14,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255
케이쓰리아이,431190,15,5980,2,30,0.50,2504238,739159,7486442,2504238,0.50,338.80,33.45,33.45,15612769930,34.87,34.87,15612769930
HANARO 원자력iSelect,434730,16,26840,2,350,1.32,1192090,983295,3600000,1192090,1.32,121.23,33.11,33.11,32038852584,33.16,33.16,32038852584
일신바이오,068330,17,1322,2,150,12.80,13645041,1122679,44216140,13645041,12.80,1215.40,30.86,30.86,18710455992,32.01,32.01,18710455992
한텍,098070,18,38850,2,2700,7.47,3577216,5616797,11121141,3577216,7.47,63.69,32.17,32.17,137300542675,31.78,31.78,137300542675
TIGER 코리아배당다우존스,0052D0,19,10140,2,130,1.30,1971832,1153189,6250000,1971832,1.30,170.99,31.55,31.55,19950753544,31.48,31.48,19950753544
평화홀딩스,010770,20,10030,5,-320,-3.09,4037594,9776957,14625466,4037594,-3.09,41.30,27.61,27.61,43297331535,29.52,29.52,43297331535
동양철관,008970,21,1431,2,85,6.32,46779772,11115506,159323019,46779772,6.32,420.85,29.36,29.36,67287391431,29.51,29.51,67287391431
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6665,5,-240,-3.48,876309,544533,3000000,876309,-3.48,160.93,29.21,29.21,5835332470,29.18,29.18,5835332470
KODEX 코스닥150선물인버스,251340,23,3950,5,-65,-1.62,19566515,19996144,67400000,19566515,-1.62,97.85,29.03,29.03,77326581474,29.05,29.05,77326581474
셀리드,299660,24,6430,3,0,0.00,5988226,11539252,21102977,5988226,0.00,51.89,28.38,28.38,39272394975,28.94,28.94,39272394975
파인메딕스,387570,25,7750,2,770,11.03,1473413,61820,5625900,1473413,11.03,2383.39,26.19,26.19,11648340210,26.72,26.72,11648340210
그린생명과학,114450,26,3720,1,855,29.84,5468262,15146129,20000000,5468262,29.84,36.10,27.34,27.34,19407585449,26.09,26.09,19407585449
진원생명과학,011000,27,3787,2,77,2.08,20843188,42804984,84917083,20843188,2.08,48.69,24.55,24.55,83489992487,25.96,25.96,83489992487
그리티,204020,28,2910,2,330,12.79,4947789,21532,20147430,4947789,12.79,9999.99,24.56,24.56,14930906195,25.47,25.47,14930906195
PLUS 글로벌원자력밸류체인,0007G0,29,10040,2,770,8.31,225335,201042,950000,225335,8.31,112.08,23.72,23.72,2282162149,23.93,23.93,2282162149
우리기술,032820,30,2380,2,20,0.85,37634259,151003552,164677432,37634259,0.85,24.92,22.85,22.85,92817631049,23.68,23.68,92817631049
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11555 2 545 4.95 2084482 1206072 1200000 2084482 4.95 172.83 173.71 173.71 23990743946 173.02 173.02 23990743946
3 케이씨티 089150 2 3605 2 190 5.56 27359507 25062944 17150000 27359507 5.56 109.16 159.53 159.53 104653818595 169.27 169.27 104653818595
4 에너토크 019990 3 8340 2 380 4.77 8788884 3734899 9756088 8788884 4.77 235.32 90.09 90.09 81731299720 100.45 100.45 81731299720
5 한진칼우 18064K 4 45850 2 8250 21.94 409527 180541 536766 409527 21.94 226.83 76.30 76.30 17805306925 72.35 72.35 17805306925
6 메디콕스 054180 5 257 2 41 18.98 59646779 74802832 82878283 59646779 18.98 79.74 71.97 71.97 15315407967 71.90 71.90 15315407967
7 램테크놀러지 171010 6 4360 2 555 14.59 9921247 32399 14298752 9921247 14.59 9999.99 69.39 69.39 43788643328 70.24 70.24 43788643328
8 PLUS 차이나AI테크TOP10 0047N0 7 9785 5 -375 -3.69 508324 383495 800000 508324 -3.69 132.55 63.54 63.54 5062673826 64.67 64.67 5062673826
9 로킷헬스케어 376900 8 18260 2 430 2.41 5045833 7710201 9669449 5045833 2.41 65.44 52.18 52.18 94474228515 53.51 53.51 94474228515
10 녹십자엠에스 142280 9 4870 2 660 15.68 11879447 2365287 21741926 11879447 15.68 502.24 54.64 54.64 55986321515 52.88 52.88 55986321515
11 피아이이 452450 10 8620 2 1910 28.46 18271865 363432 35826000 18271865 28.46 5027.59 51.00 51.00 154193344125 49.93 49.93 154193344125
12 한빛레이저 452190 11 5520 2 840 17.95 11498731 163622 23366557 11498731 17.95 7027.62 49.21 49.21 63297096265 49.07 49.07 63297096265
13 더바이오메드 214610 12 7510 2 580 8.37 2325734 1287395 5150564 2325734 8.37 180.65 45.15 45.15 17760968480 45.92 45.92 17760968480
14 바이오비쥬 489460 13 17380 2 850 5.14 6372036 2611911 15044430 6372036 5.14 243.96 42.35 42.35 112713474820 43.11 43.11 112713474820
15 엑세스바이오 950130 14 6480 2 320 5.19 14649880 1912771 37727832 14649880 5.19 765.90 38.83 38.83 102019156255 41.73 41.73 102019156255
16 케이쓰리아이 431190 15 5980 2 30 0.50 2504238 739159 7486442 2504238 0.50 338.80 33.45 33.45 15612769930 34.87 34.87 15612769930
17 HANARO 원자력iSelect 434730 16 26840 2 350 1.32 1192090 983295 3600000 1192090 1.32 121.23 33.11 33.11 32038852584 33.16 33.16 32038852584
18 일신바이오 068330 17 1322 2 150 12.80 13645041 1122679 44216140 13645041 12.80 1215.40 30.86 30.86 18710455992 32.01 32.01 18710455992
19 한텍 098070 18 38850 2 2700 7.47 3577216 5616797 11121141 3577216 7.47 63.69 32.17 32.17 137300542675 31.78 31.78 137300542675
20 TIGER 코리아배당다우존스 0052D0 19 10140 2 130 1.30 1971832 1153189 6250000 1971832 1.30 170.99 31.55 31.55 19950753544 31.48 31.48 19950753544
21 평화홀딩스 010770 20 10030 5 -320 -3.09 4037594 9776957 14625466 4037594 -3.09 41.30 27.61 27.61 43297331535 29.52 29.52 43297331535
22 동양철관 008970 21 1431 2 85 6.32 46779772 11115506 159323019 46779772 6.32 420.85 29.36 29.36 67287391431 29.51 29.51 67287391431
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6665 5 -240 -3.48 876309 544533 3000000 876309 -3.48 160.93 29.21 29.21 5835332470 29.18 29.18 5835332470
24 KODEX 코스닥150선물인버스 251340 23 3950 5 -65 -1.62 19566515 19996144 67400000 19566515 -1.62 97.85 29.03 29.03 77326581474 29.05 29.05 77326581474
25 셀리드 299660 24 6430 3 0 0.00 5988226 11539252 21102977 5988226 0.00 51.89 28.38 28.38 39272394975 28.94 28.94 39272394975
26 파인메딕스 387570 25 7750 2 770 11.03 1473413 61820 5625900 1473413 11.03 2383.39 26.19 26.19 11648340210 26.72 26.72 11648340210
27 그린생명과학 114450 26 3720 1 855 29.84 5468262 15146129 20000000 5468262 29.84 36.10 27.34 27.34 19407585449 26.09 26.09 19407585449
28 진원생명과학 011000 27 3787 2 77 2.08 20843188 42804984 84917083 20843188 2.08 48.69 24.55 24.55 83489992487 25.96 25.96 83489992487
29 그리티 204020 28 2910 2 330 12.79 4947789 21532 20147430 4947789 12.79 9999.99 24.56 24.56 14930906195 25.47 25.47 14930906195
30 PLUS 글로벌원자력밸류체인 0007G0 29 10040 2 770 8.31 225335 201042 950000 225335 8.31 112.08 23.72 23.72 2282162149 23.93 23.93 2282162149
31 우리기술 032820 30 2380 2 20 0.85 37634259 151003552 164677432 37634259 0.85 24.92 22.85 22.85 92817631049 23.68 23.68 92817631049

31
top30/20250526/top30-atvtr-20250526-144002.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
SOL 미국원자력SMR,0051G0,1,11550,2,540,4.90,2119621,1206072,1200000,2119621,4.90,175.75,176.64,176.64,24395039951,176.01,176.01,24395039951
케이씨티,089150,2,3530,2,115,3.37,27631852,25062944,17150000,27631852,3.37,110.25,161.12,161.12,105622603142,174.47,174.47,105622603142
에너토크,019990,3,8470,2,510,6.41,8942428,3734899,9756088,8942428,6.41,239.43,91.66,91.66,83020480340,100.47,100.47,83020480340
메디콕스,054180,4,255,2,39,18.06,60446637,74802832,82878283,60446637,18.06,80.81,72.93,72.93,15519163929,73.43,73.43,15519163929
한진칼우,18064K,5,46550,2,8950,23.80,414885,180541,536766,414885,23.80,229.80,77.29,77.29,18053959050,72.25,72.25,18053959050
램테크놀러지,171010,6,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148
PLUS 차이나AI테크TOP10,0047N0,7,9800,5,-360,-3.54,511806,383495,800000,511806,-3.54,133.46,63.98,63.98,5096762206,65.01,65.01,5096762206
녹십자엠에스,142280,8,4955,2,745,17.70,12900310,2365287,21741926,12900310,17.70,545.40,59.33,59.33,60985887034,56.61,56.61,60985887034
로킷헬스케어,376900,9,18190,2,360,2.02,5094718,7710201,9669449,5094718,2.02,66.08,52.69,52.69,95365791875,54.22,54.22,95365791875
피아이이,452450,10,8580,2,1870,27.87,18418423,363432,35826000,18418423,27.87,5067.91,51.41,51.41,155451012570,50.57,50.57,155451012570
한빛레이저,452190,11,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630
더바이오메드,214610,12,7340,2,410,5.92,2346176,1287395,5150564,2346176,5.92,182.24,45.55,45.55,17912565290,47.38,47.38,17912565290
바이오비쥬,489460,13,17450,2,920,5.57,6416522,2611911,15044430,6416522,5.57,245.66,42.65,42.65,113488256435,43.23,43.23,113488256435
엑세스바이오,950130,14,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800
케이쓰리아이,431190,15,6000,2,50,0.84,2524746,739159,7486442,2524746,0.84,341.57,33.72,33.72,15735781440,35.03,35.03,15735781440
HANARO 원자력iSelect,434730,16,26845,2,355,1.34,1209676,983295,3600000,1209676,1.34,123.02,33.60,33.60,32510549396,33.64,33.64,32510549396
일신바이오,068330,17,1318,2,146,12.46,13972736,1122679,44216140,13972736,12.46,1244.59,31.60,31.60,19140589892,32.84,32.84,19140589892
한텍,098070,18,38900,2,2750,7.61,3685738,5616797,11121141,3685738,7.61,65.62,33.14,33.14,141515047425,32.71,32.71,141515047425
TIGER 코리아배당다우존스,0052D0,19,10135,2,125,1.25,1978954,1153189,6250000,1978954,1.25,171.61,31.66,31.66,20022961284,31.61,31.61,20022961284
평화홀딩스,010770,20,9800,5,-550,-5.31,4145363,9776957,14625466,4145363,-5.31,42.40,28.34,28.34,44363981885,30.95,30.95,44363981885
KODEX 코스닥150선물인버스,251340,21,3955,5,-60,-1.49,20370928,19996144,67400000,20370928,-1.49,101.87,30.22,30.22,80503161052,30.20,30.20,80503161052
셀리드,299660,22,6330,5,-100,-1.56,6033544,11539252,21102977,6033544,-1.56,52.29,28.59,28.59,39561890100,29.62,29.62,39561890100
동양철관,008970,23,1433,2,87,6.46,46993086,11115506,159323019,46993086,6.46,422.77,29.50,29.50,67593106051,29.61,29.61,67593106051
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6695,5,-210,-3.04,877313,544533,3000000,877313,-3.04,161.11,29.24,29.24,5842044190,29.09,29.09,5842044190
파인메딕스,387570,25,7540,2,560,8.02,1559499,61820,5625900,1559499,8.02,2522.64,27.72,27.72,12303336430,29.00,29.00,12303336430
그리티,204020,26,2820,2,240,9.30,5001705,21532,20147430,5001705,9.30,9999.99,24.83,24.83,15084693209,26.55,26.55,15084693209
진원생명과학,011000,27,3785,2,75,2.02,21102231,42804984,84917083,21102231,2.02,49.30,24.85,24.85,84464033362,26.28,26.28,84464033362
그린생명과학,114450,28,3720,1,855,29.84,5471307,15146129,20000000,5471307,29.84,36.12,27.36,27.36,19418912849,26.10,26.10,19418912849
PLUS 글로벌원자력밸류체인,0007G0,29,10035,2,765,8.25,229098,201042,950000,229098,8.25,113.96,24.12,24.12,2319956289,24.34,24.34,2319956289
우리기술,032820,30,2385,2,25,1.06,37880250,151003552,164677432,37880250,1.06,25.09,23.00,23.00,93403133663,23.78,23.78,93403133663
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11550 2 540 4.90 2119621 1206072 1200000 2119621 4.90 175.75 176.64 176.64 24395039951 176.01 176.01 24395039951
3 케이씨티 089150 2 3530 2 115 3.37 27631852 25062944 17150000 27631852 3.37 110.25 161.12 161.12 105622603142 174.47 174.47 105622603142
4 에너토크 019990 3 8470 2 510 6.41 8942428 3734899 9756088 8942428 6.41 239.43 91.66 91.66 83020480340 100.47 100.47 83020480340
5 메디콕스 054180 4 255 2 39 18.06 60446637 74802832 82878283 60446637 18.06 80.81 72.93 72.93 15519163929 73.43 73.43 15519163929
6 한진칼우 18064K 5 46550 2 8950 23.80 414885 180541 536766 414885 23.80 229.80 77.29 77.29 18053959050 72.25 72.25 18053959050
7 램테크놀러지 171010 6 4340 2 535 14.06 10098904 32399 14298752 10098904 14.06 9999.99 70.63 70.63 44556908148 71.80 71.80 44556908148
8 PLUS 차이나AI테크TOP10 0047N0 7 9800 5 -360 -3.54 511806 383495 800000 511806 -3.54 133.46 63.98 63.98 5096762206 65.01 65.01 5096762206
9 녹십자엠에스 142280 8 4955 2 745 17.70 12900310 2365287 21741926 12900310 17.70 545.40 59.33 59.33 60985887034 56.61 56.61 60985887034
10 로킷헬스케어 376900 9 18190 2 360 2.02 5094718 7710201 9669449 5094718 2.02 66.08 52.69 52.69 95365791875 54.22 54.22 95365791875
11 피아이이 452450 10 8580 2 1870 27.87 18418423 363432 35826000 18418423 27.87 5067.91 51.41 51.41 155451012570 50.57 50.57 155451012570
12 한빛레이저 452190 11 5480 2 800 17.09 11585862 163622 23366557 11585862 17.09 7080.87 49.58 49.58 63775148630 49.81 49.81 63775148630
13 더바이오메드 214610 12 7340 2 410 5.92 2346176 1287395 5150564 2346176 5.92 182.24 45.55 45.55 17912565290 47.38 47.38 17912565290
14 바이오비쥬 489460 13 17450 2 920 5.57 6416522 2611911 15044430 6416522 5.57 245.66 42.65 42.65 113488256435 43.23 43.23 113488256435
15 엑세스바이오 950130 14 6400 2 240 3.90 14747865 1912771 37727832 14747865 3.90 771.02 39.09 39.09 102648535800 42.51 42.51 102648535800
16 케이쓰리아이 431190 15 6000 2 50 0.84 2524746 739159 7486442 2524746 0.84 341.57 33.72 33.72 15735781440 35.03 35.03 15735781440
17 HANARO 원자력iSelect 434730 16 26845 2 355 1.34 1209676 983295 3600000 1209676 1.34 123.02 33.60 33.60 32510549396 33.64 33.64 32510549396
18 일신바이오 068330 17 1318 2 146 12.46 13972736 1122679 44216140 13972736 12.46 1244.59 31.60 31.60 19140589892 32.84 32.84 19140589892
19 한텍 098070 18 38900 2 2750 7.61 3685738 5616797 11121141 3685738 7.61 65.62 33.14 33.14 141515047425 32.71 32.71 141515047425
20 TIGER 코리아배당다우존스 0052D0 19 10135 2 125 1.25 1978954 1153189 6250000 1978954 1.25 171.61 31.66 31.66 20022961284 31.61 31.61 20022961284
21 평화홀딩스 010770 20 9800 5 -550 -5.31 4145363 9776957 14625466 4145363 -5.31 42.40 28.34 28.34 44363981885 30.95 30.95 44363981885
22 KODEX 코스닥150선물인버스 251340 21 3955 5 -60 -1.49 20370928 19996144 67400000 20370928 -1.49 101.87 30.22 30.22 80503161052 30.20 30.20 80503161052
23 셀리드 299660 22 6330 5 -100 -1.56 6033544 11539252 21102977 6033544 -1.56 52.29 28.59 28.59 39561890100 29.62 29.62 39561890100
24 동양철관 008970 23 1433 2 87 6.46 46993086 11115506 159323019 46993086 6.46 422.77 29.50 29.50 67593106051 29.61 29.61 67593106051
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 6695 5 -210 -3.04 877313 544533 3000000 877313 -3.04 161.11 29.24 29.24 5842044190 29.09 29.09 5842044190
26 파인메딕스 387570 25 7540 2 560 8.02 1559499 61820 5625900 1559499 8.02 2522.64 27.72 27.72 12303336430 29.00 29.00 12303336430
27 그리티 204020 26 2820 2 240 9.30 5001705 21532 20147430 5001705 9.30 9999.99 24.83 24.83 15084693209 26.55 26.55 15084693209
28 진원생명과학 011000 27 3785 2 75 2.02 21102231 42804984 84917083 21102231 2.02 49.30 24.85 24.85 84464033362 26.28 26.28 84464033362
29 그린생명과학 114450 28 3720 1 855 29.84 5471307 15146129 20000000 5471307 29.84 36.12 27.36 27.36 19418912849 26.10 26.10 19418912849
30 PLUS 글로벌원자력밸류체인 0007G0 29 10035 2 765 8.25 229098 201042 950000 229098 8.25 113.96 24.12 24.12 2319956289 24.34 24.34 2319956289
31 우리기술 032820 30 2385 2 25 1.06 37880250 151003552 164677432 37880250 1.06 25.09 23.00 23.00 93403133663 23.78 23.78 93403133663

31
top30/20250526/top30-atvtr-20250526-145002.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
SOL 미국원자력SMR,0051G0,1,11480,2,470,4.27,2162663,1206072,1200000,2162663,4.27,179.31,180.22,180.22,24889376471,180.67,180.67,24889376471
케이씨티,089150,2,3510,2,95,2.78,27830930,25062944,17150000,27830930,2.78,111.04,162.28,162.28,106321501577,176.62,176.62,106321501577
에너토크,019990,3,8430,2,470,5.90,8990657,3734899,9756088,8990657,5.90,240.72,92.15,92.15,83428029570,101.44,101.44,83428029570
메디콕스,054180,4,253,2,37,17.13,61176836,74802832,82878283,61176836,17.13,81.78,73.82,73.82,15702964395,74.89,74.89,15702964395
한진칼우,18064K,5,46800,2,9200,24.47,422894,180541,536766,422894,24.47,234.24,78.79,78.79,18431277875,73.37,73.37,18431277875
램테크놀러지,171010,6,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382
PLUS 차이나AI테크TOP10,0047N0,7,9770,5,-390,-3.84,523379,383495,800000,523379,-3.84,136.48,65.42,65.42,5209942371,66.66,66.66,5209942371
녹십자엠에스,142280,8,5030,2,820,19.48,14526650,2365287,21741926,14526650,19.48,614.16,66.81,66.81,69143170385,63.22,63.22,69143170385
로킷헬스케어,376900,9,18370,2,540,3.03,5152721,7710201,9669449,5152721,3.03,66.83,53.29,53.29,96422211835,54.28,54.28,96422211835
피아이이,452450,10,8500,2,1790,26.68,18741147,363432,35826000,18741147,26.68,5156.71,52.31,52.31,158195432450,51.95,51.95,158195432450
한빛레이저,452190,11,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765
더바이오메드,214610,12,7320,2,390,5.63,2370866,1287395,5150564,2370866,5.63,184.16,46.03,46.03,18093199060,47.99,47.99,18093199060
바이오비쥬,489460,13,17430,2,900,5.44,6516670,2611911,15044430,6516670,5.44,249.50,43.32,43.32,115237353420,43.95,43.95,115237353420
엑세스바이오,950130,14,6420,2,260,4.22,14826914,1912771,37727832,14826914,4.22,775.15,39.30,39.30,103155445875,42.59,42.59,103155445875
일신바이오,068330,15,1343,2,171,14.59,15698929,1122679,44216140,15698929,14.59,1398.35,35.50,35.50,21506721584,36.22,36.22,21506721584
케이쓰리아이,431190,16,5970,2,20,0.34,2536314,739159,7486442,2536314,0.34,343.14,33.88,33.88,15804839200,35.36,35.36,15804839200
HANARO 원자력iSelect,434730,17,26890,2,400,1.51,1216605,983295,3600000,1216605,1.51,123.73,33.79,33.79,32696692741,33.78,33.78,32696692741
한텍,098070,18,39000,2,2850,7.88,3742698,5616797,11121141,3742698,7.88,66.63,33.65,33.65,143746240725,33.14,33.14,143746240725
TIGER 코리아배당다우존스,0052D0,19,10140,2,130,1.30,2013121,1153189,6250000,2013121,1.30,174.57,32.21,32.21,20369246344,32.14,32.14,20369246344
KODEX 코스닥150선물인버스,251340,20,3955,5,-60,-1.49,21445532,19996144,67400000,21445532,-1.49,107.25,31.82,31.82,84754720464,31.79,31.79,84754720464
평화홀딩스,010770,21,9880,5,-470,-4.54,4219869,9776957,14625466,4219869,-4.54,43.16,28.85,28.85,45095359635,31.21,31.21,45095359635
동양철관,008970,22,1432,2,86,6.39,47181220,11115506,159323019,47181220,6.39,424.46,29.61,29.61,67862795943,29.74,29.74,67862795943
셀리드,299660,23,6450,2,20,0.31,6150578,11539252,21102977,6150578,0.31,53.30,29.15,29.15,40311811835,29.62,29.62,40311811835
파인메딕스,387570,24,7600,2,620,8.88,1604652,61820,5625900,1604652,8.88,2595.68,28.52,28.52,12643392350,29.57,29.57,12643392350
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6710,5,-195,-2.82,881253,544533,3000000,881253,-2.82,161.84,29.38,29.38,5868480195,29.15,29.15,5868480195
인투셀,287840,26,43150,1,9950,29.97,4935739,14562947,14829094,4935739,29.97,33.89,33.28,33.28,185247149375,28.95,28.95,185247149375
그리티,204020,27,2815,2,235,9.11,5067496,21532,20147430,5067496,9.11,9999.99,25.15,25.15,15269194294,26.92,26.92,15269194294
진원생명과학,011000,28,3800,2,90,2.43,21248038,42804984,84917083,21248038,2.43,49.64,25.02,25.02,85014875095,26.35,26.35,85014875095
그린생명과학,114450,29,3720,1,855,29.84,5473177,15146129,20000000,5473177,29.84,36.14,27.37,27.37,19425869249,26.11,26.11,19425869249
PLUS 미국AI에이전트,0050E0,30,9600,5,-40,-0.41,191276,145086,750000,191276,-0.41,131.84,25.50,25.50,1832864870,25.46,25.46,1832864870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11480 2 470 4.27 2162663 1206072 1200000 2162663 4.27 179.31 180.22 180.22 24889376471 180.67 180.67 24889376471
3 케이씨티 089150 2 3510 2 95 2.78 27830930 25062944 17150000 27830930 2.78 111.04 162.28 162.28 106321501577 176.62 176.62 106321501577
4 에너토크 019990 3 8430 2 470 5.90 8990657 3734899 9756088 8990657 5.90 240.72 92.15 92.15 83428029570 101.44 101.44 83428029570
5 메디콕스 054180 4 253 2 37 17.13 61176836 74802832 82878283 61176836 17.13 81.78 73.82 73.82 15702964395 74.89 74.89 15702964395
6 한진칼우 18064K 5 46800 2 9200 24.47 422894 180541 536766 422894 24.47 234.24 78.79 78.79 18431277875 73.37 73.37 18431277875
7 램테크놀러지 171010 6 4305 2 500 13.14 10162470 32399 14298752 10162470 13.14 9999.99 71.07 71.07 44830812382 72.83 72.83 44830812382
8 PLUS 차이나AI테크TOP10 0047N0 7 9770 5 -390 -3.84 523379 383495 800000 523379 -3.84 136.48 65.42 65.42 5209942371 66.66 66.66 5209942371
9 녹십자엠에스 142280 8 5030 2 820 19.48 14526650 2365287 21741926 14526650 19.48 614.16 66.81 66.81 69143170385 63.22 63.22 69143170385
10 로킷헬스케어 376900 9 18370 2 540 3.03 5152721 7710201 9669449 5152721 3.03 66.83 53.29 53.29 96422211835 54.28 54.28 96422211835
11 피아이이 452450 10 8500 2 1790 26.68 18741147 363432 35826000 18741147 26.68 5156.71 52.31 52.31 158195432450 51.95 51.95 158195432450
12 한빛레이저 452190 11 5450 2 770 16.45 11703931 163622 23366557 11703931 16.45 7153.03 50.09 50.09 64418146765 50.58 50.58 64418146765
13 더바이오메드 214610 12 7320 2 390 5.63 2370866 1287395 5150564 2370866 5.63 184.16 46.03 46.03 18093199060 47.99 47.99 18093199060
14 바이오비쥬 489460 13 17430 2 900 5.44 6516670 2611911 15044430 6516670 5.44 249.50 43.32 43.32 115237353420 43.95 43.95 115237353420
15 엑세스바이오 950130 14 6420 2 260 4.22 14826914 1912771 37727832 14826914 4.22 775.15 39.30 39.30 103155445875 42.59 42.59 103155445875
16 일신바이오 068330 15 1343 2 171 14.59 15698929 1122679 44216140 15698929 14.59 1398.35 35.50 35.50 21506721584 36.22 36.22 21506721584
17 케이쓰리아이 431190 16 5970 2 20 0.34 2536314 739159 7486442 2536314 0.34 343.14 33.88 33.88 15804839200 35.36 35.36 15804839200
18 HANARO 원자력iSelect 434730 17 26890 2 400 1.51 1216605 983295 3600000 1216605 1.51 123.73 33.79 33.79 32696692741 33.78 33.78 32696692741
19 한텍 098070 18 39000 2 2850 7.88 3742698 5616797 11121141 3742698 7.88 66.63 33.65 33.65 143746240725 33.14 33.14 143746240725
20 TIGER 코리아배당다우존스 0052D0 19 10140 2 130 1.30 2013121 1153189 6250000 2013121 1.30 174.57 32.21 32.21 20369246344 32.14 32.14 20369246344
21 KODEX 코스닥150선물인버스 251340 20 3955 5 -60 -1.49 21445532 19996144 67400000 21445532 -1.49 107.25 31.82 31.82 84754720464 31.79 31.79 84754720464
22 평화홀딩스 010770 21 9880 5 -470 -4.54 4219869 9776957 14625466 4219869 -4.54 43.16 28.85 28.85 45095359635 31.21 31.21 45095359635
23 동양철관 008970 22 1432 2 86 6.39 47181220 11115506 159323019 47181220 6.39 424.46 29.61 29.61 67862795943 29.74 29.74 67862795943
24 셀리드 299660 23 6450 2 20 0.31 6150578 11539252 21102977 6150578 0.31 53.30 29.15 29.15 40311811835 29.62 29.62 40311811835
25 파인메딕스 387570 24 7600 2 620 8.88 1604652 61820 5625900 1604652 8.88 2595.68 28.52 28.52 12643392350 29.57 29.57 12643392350
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 6710 5 -195 -2.82 881253 544533 3000000 881253 -2.82 161.84 29.38 29.38 5868480195 29.15 29.15 5868480195
27 인투셀 287840 26 43150 1 9950 29.97 4935739 14562947 14829094 4935739 29.97 33.89 33.28 33.28 185247149375 28.95 28.95 185247149375
28 그리티 204020 27 2815 2 235 9.11 5067496 21532 20147430 5067496 9.11 9999.99 25.15 25.15 15269194294 26.92 26.92 15269194294
29 진원생명과학 011000 28 3800 2 90 2.43 21248038 42804984 84917083 21248038 2.43 49.64 25.02 25.02 85014875095 26.35 26.35 85014875095
30 그린생명과학 114450 29 3720 1 855 29.84 5473177 15146129 20000000 5473177 29.84 36.14 27.37 27.37 19425869249 26.11 26.11 19425869249
31 PLUS 미국AI에이전트 0050E0 30 9600 5 -40 -0.41 191276 145086 750000 191276 -0.41 131.84 25.50 25.50 1832864870 25.46 25.46 1832864870

31
top30/20250526/top30-atvtr-20250526-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11487,2,477,4.33,2185734,1206072,1200000,2185734,4.33,181.23,182.14,182.14,25154289987,182.48,182.48,25154289987
케이씨티,089150,2,3530,2,115,3.37,27927177,25062944,17150000,27927177,3.37,111.43,162.84,162.84,106660965435,176.18,176.18,106660965435
에너토크,019990,3,8340,2,380,4.77,9070500,3734899,9756088,9070500,4.77,242.86,92.97,92.97,84093591510,103.35,103.35,84093591510
메디콕스,054180,4,246,2,30,13.89,62657822,74802832,82878283,62657822,13.89,83.76,75.60,75.60,16068763138,78.81,78.81,16068763138
한진칼우,18064K,5,46150,2,8550,22.74,431729,180541,536766,431729,22.74,239.13,80.43,80.43,18845543900,76.08,76.08,18845543900
녹십자엠에스,142280,6,4865,2,655,15.56,16552672,2365287,21741926,16552672,15.56,699.82,76.13,76.13,79137145959,74.82,74.82,79137145959
램테크놀러지,171010,7,4310,2,505,13.27,10229881,32399,14298752,10229881,13.27,9999.99,71.54,71.54,45119622989,73.21,73.21,45119622989
PLUS 차이나AI테크TOP10,0047N0,8,9785,5,-375,-3.69,525508,383495,800000,525508,-3.69,137.03,65.69,65.69,5230750516,66.82,66.82,5230750516
로킷헬스케어,376900,9,18260,2,430,2.41,5215809,7710201,9669449,5215809,2.41,67.65,53.94,53.94,97579422555,55.27,55.27,97579422555
피아이이,452450,10,8530,2,1820,27.12,19029160,363432,35826000,19029160,27.12,5235.96,53.12,53.12,160652154955,52.57,52.57,160652154955
한빛레이저,452190,11,5470,2,790,16.88,11755515,163622,23366557,11755515,16.88,7184.56,50.31,50.31,64700071850,50.62,50.62,64700071850
더바이오메드,214610,12,7435,2,505,7.29,2387991,1287395,5150564,2387991,7.29,185.49,46.36,46.36,18219613420,47.58,47.58,18219613420
바이오비쥬,489460,13,17570,2,1040,6.29,6631296,2611911,15044430,6631296,6.29,253.89,44.08,44.08,117248883835,44.36,44.36,117248883835
엑세스바이오,950130,14,6350,2,190,3.08,14896164,1912771,37727832,14896164,3.08,778.77,39.48,39.48,103598108880,43.24,43.24,103598108880
일신바이오,068330,15,1339,2,167,14.25,16105082,1122679,44216140,16105082,14.25,1434.52,36.42,36.42,22050608069,37.24,37.24,22050608069
케이쓰리아이,431190,16,5940,5,-10,-0.17,2582212,739159,7486442,2582212,-0.17,349.34,34.49,34.49,16077401570,36.15,36.15,16077401570
HANARO 원자력iSelect,434730,17,26910,2,420,1.59,1222903,983295,3600000,1222903,1.59,124.37,33.97,33.97,32865946300,33.93,33.93,32865946300
KODEX 코스닥150선물인버스,251340,18,3955,5,-60,-1.49,22617711,19996144,67400000,22617711,-1.49,113.11,33.56,33.56,89394508050,33.54,33.54,89394508050
한텍,098070,19,39300,2,3150,8.71,3800450,5616797,11121141,3800450,8.71,67.66,34.17,34.17,146005337650,33.41,33.41,146005337650
TIGER 코리아배당다우존스,0052D0,20,10145,2,135,1.35,2047067,1153189,6250000,2047067,1.35,177.51,32.75,32.75,20713299492,32.67,32.67,20713299492
평화홀딩스,010770,21,9850,5,-500,-4.83,4281486,9776957,14625466,4281486,-4.83,43.79,29.27,29.27,45700082200,31.72,31.72,45700082200
셀리드,299660,22,6420,5,-10,-0.16,6205589,11539252,21102977,6205589,-0.16,53.78,29.41,29.41,40665110045,30.02,30.02,40665110045
동양철관,008970,23,1428,2,82,6.09,47430891,11115506,159323019,47430891,6.09,426.71,29.77,29.77,68219876755,29.99,29.99,68219876755
파인메딕스,387570,24,7700,2,720,10.32,1648994,61820,5625900,1648994,10.32,2667.41,29.31,29.31,12983386430,29.97,29.97,12983386430
인투셀,287840,25,43150,1,9950,29.97,5054988,14562947,14829094,5054988,29.97,34.71,34.09,34.09,190388825175,29.75,29.75,190388825175
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6705,5,-200,-2.90,886306,544533,3000000,886306,-2.90,162.76,29.54,29.54,5902361720,29.34,29.34,5902361720
그리티,204020,27,2750,2,170,6.59,5180798,21532,20147430,5180798,6.59,9999.99,25.71,25.71,15581854574,28.12,28.12,15581854574
진원생명과학,011000,28,3750,2,40,1.08,21387162,42804984,84917083,21387162,1.08,49.96,25.19,25.19,85540688844,26.86,26.86,85540688844
그린생명과학,114450,29,3720,1,855,29.84,5474449,15146129,20000000,5474449,29.84,36.14,27.37,27.37,19430601089,26.12,26.12,19430601089
PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11487 2 477 4.33 2185734 1206072 1200000 2185734 4.33 181.23 182.14 182.14 25154289987 182.48 182.48 25154289987
3 케이씨티 089150 2 3530 2 115 3.37 27927177 25062944 17150000 27927177 3.37 111.43 162.84 162.84 106660965435 176.18 176.18 106660965435
4 에너토크 019990 3 8340 2 380 4.77 9070500 3734899 9756088 9070500 4.77 242.86 92.97 92.97 84093591510 103.35 103.35 84093591510
5 메디콕스 054180 4 246 2 30 13.89 62657822 74802832 82878283 62657822 13.89 83.76 75.60 75.60 16068763138 78.81 78.81 16068763138
6 한진칼우 18064K 5 46150 2 8550 22.74 431729 180541 536766 431729 22.74 239.13 80.43 80.43 18845543900 76.08 76.08 18845543900
7 녹십자엠에스 142280 6 4865 2 655 15.56 16552672 2365287 21741926 16552672 15.56 699.82 76.13 76.13 79137145959 74.82 74.82 79137145959
8 램테크놀러지 171010 7 4310 2 505 13.27 10229881 32399 14298752 10229881 13.27 9999.99 71.54 71.54 45119622989 73.21 73.21 45119622989
9 PLUS 차이나AI테크TOP10 0047N0 8 9785 5 -375 -3.69 525508 383495 800000 525508 -3.69 137.03 65.69 65.69 5230750516 66.82 66.82 5230750516
10 로킷헬스케어 376900 9 18260 2 430 2.41 5215809 7710201 9669449 5215809 2.41 67.65 53.94 53.94 97579422555 55.27 55.27 97579422555
11 피아이이 452450 10 8530 2 1820 27.12 19029160 363432 35826000 19029160 27.12 5235.96 53.12 53.12 160652154955 52.57 52.57 160652154955
12 한빛레이저 452190 11 5470 2 790 16.88 11755515 163622 23366557 11755515 16.88 7184.56 50.31 50.31 64700071850 50.62 50.62 64700071850
13 더바이오메드 214610 12 7435 2 505 7.29 2387991 1287395 5150564 2387991 7.29 185.49 46.36 46.36 18219613420 47.58 47.58 18219613420
14 바이오비쥬 489460 13 17570 2 1040 6.29 6631296 2611911 15044430 6631296 6.29 253.89 44.08 44.08 117248883835 44.36 44.36 117248883835
15 엑세스바이오 950130 14 6350 2 190 3.08 14896164 1912771 37727832 14896164 3.08 778.77 39.48 39.48 103598108880 43.24 43.24 103598108880
16 일신바이오 068330 15 1339 2 167 14.25 16105082 1122679 44216140 16105082 14.25 1434.52 36.42 36.42 22050608069 37.24 37.24 22050608069
17 케이쓰리아이 431190 16 5940 5 -10 -0.17 2582212 739159 7486442 2582212 -0.17 349.34 34.49 34.49 16077401570 36.15 36.15 16077401570
18 HANARO 원자력iSelect 434730 17 26910 2 420 1.59 1222903 983295 3600000 1222903 1.59 124.37 33.97 33.97 32865946300 33.93 33.93 32865946300
19 KODEX 코스닥150선물인버스 251340 18 3955 5 -60 -1.49 22617711 19996144 67400000 22617711 -1.49 113.11 33.56 33.56 89394508050 33.54 33.54 89394508050
20 한텍 098070 19 39300 2 3150 8.71 3800450 5616797 11121141 3800450 8.71 67.66 34.17 34.17 146005337650 33.41 33.41 146005337650
21 TIGER 코리아배당다우존스 0052D0 20 10145 2 135 1.35 2047067 1153189 6250000 2047067 1.35 177.51 32.75 32.75 20713299492 32.67 32.67 20713299492
22 평화홀딩스 010770 21 9850 5 -500 -4.83 4281486 9776957 14625466 4281486 -4.83 43.79 29.27 29.27 45700082200 31.72 31.72 45700082200
23 셀리드 299660 22 6420 5 -10 -0.16 6205589 11539252 21102977 6205589 -0.16 53.78 29.41 29.41 40665110045 30.02 30.02 40665110045
24 동양철관 008970 23 1428 2 82 6.09 47430891 11115506 159323019 47430891 6.09 426.71 29.77 29.77 68219876755 29.99 29.99 68219876755
25 파인메딕스 387570 24 7700 2 720 10.32 1648994 61820 5625900 1648994 10.32 2667.41 29.31 29.31 12983386430 29.97 29.97 12983386430
26 인투셀 287840 25 43150 1 9950 29.97 5054988 14562947 14829094 5054988 29.97 34.71 34.09 34.09 190388825175 29.75 29.75 190388825175
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6705 5 -200 -2.90 886306 544533 3000000 886306 -2.90 162.76 29.54 29.54 5902361720 29.34 29.34 5902361720
28 그리티 204020 27 2750 2 170 6.59 5180798 21532 20147430 5180798 6.59 9999.99 25.71 25.71 15581854574 28.12 28.12 15581854574
29 진원생명과학 011000 28 3750 2 40 1.08 21387162 42804984 84917083 21387162 1.08 49.96 25.19 25.19 85540688844 26.86 26.86 85540688844
30 그린생명과학 114450 29 3720 1 855 29.84 5474449 15146129 20000000 5474449 29.84 36.14 27.37 27.37 19430601089 26.12 26.12 19430601089
31 PLUS 미국AI에이전트 0050E0 30 9595 5 -45 -0.47 194949 145086 750000 194949 -0.47 134.37 25.99 25.99 1868125595 25.96 25.96 1868125595

31
top30/20250526/top30-atvtr-20250526-151002.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
SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,2212112,1206072,1200000,2212112,4.36,183.41,184.34,184.34,25457478063,184.64,184.64,25457478063
케이씨티,089150,2,3565,2,150,4.39,28133271,25062944,17150000,28133271,4.39,112.25,164.04,164.04,107393812188,175.65,175.65,107393812188
에너토크,019990,3,8350,2,390,4.90,9109669,3734899,9756088,9109669,4.90,243.91,93.37,93.37,84420753140,103.63,103.63,84420753140
녹십자엠에스,142280,4,4665,2,455,10.81,17586503,2365287,21741926,17586503,10.81,743.53,80.89,80.89,84062194023,82.88,82.88,84062194023
한진칼우,18064K,5,45150,2,7550,20.08,450194,180541,536766,450194,20.08,249.36,83.87,83.87,19677010975,81.19,81.19,19677010975
메디콕스,054180,6,248,2,32,14.81,63252536,74802832,82878283,63252536,14.81,84.56,76.32,76.32,16215470890,78.89,78.89,16215470890
램테크놀러지,171010,7,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582
PLUS 차이나AI테크TOP10,0047N0,8,9805,5,-355,-3.49,526101,383495,800000,526101,-3.49,137.19,65.76,65.76,5236555636,66.76,66.76,5236555636
로킷헬스케어,376900,9,18240,2,410,2.30,5256391,7710201,9669449,5256391,2.30,68.17,54.36,54.36,98320770960,55.75,55.75,98320770960
피아이이,452450,10,8460,2,1750,26.08,19278140,363432,35826000,19278140,26.08,5304.47,53.81,53.81,162764434230,53.70,53.70,162764434230
한빛레이저,452190,11,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025
더바이오메드,214610,12,7360,2,430,6.20,2401991,1287395,5150564,2401991,6.20,186.58,46.64,46.64,18322994625,48.34,48.34,18322994625
바이오비쥬,489460,13,17560,2,1030,6.23,6736516,2611911,15044430,6736516,6.23,257.92,44.78,44.78,119104586485,45.08,45.08,119104586485
엑세스바이오,950130,14,6340,2,180,2.92,14995015,1912771,37727832,14995015,2.92,783.94,39.75,39.75,104226632875,43.57,43.57,104226632875
일신바이오,068330,15,1332,2,160,13.65,16281571,1122679,44216140,16281571,13.65,1450.24,36.82,36.82,22285292288,37.84,37.84,22285292288
케이쓰리아이,431190,16,5930,5,-20,-0.34,2623614,739159,7486442,2623614,-0.34,354.95,35.04,35.04,16322128200,36.77,36.77,16322128200
HANARO 원자력iSelect,434730,17,26920,2,430,1.62,1235371,983295,3600000,1235371,1.62,125.64,34.32,34.32,33201727747,34.26,34.26,33201727747
한텍,098070,18,39300,2,3150,8.71,3881162,5616797,11121141,3881162,8.71,69.10,34.90,34.90,149184877325,34.13,34.13,149184877325
KODEX 코스닥150선물인버스,251340,19,3955,5,-60,-1.49,22806348,19996144,67400000,22806348,-1.49,114.05,33.84,33.84,90140884299,33.82,33.82,90140884299
TIGER 코리아배당다우존스,0052D0,20,10150,2,140,1.40,2083802,1153189,6250000,2083802,1.40,180.70,33.34,33.34,21086132747,33.24,33.24,21086132747
인투셀,287840,21,42450,2,9250,27.86,5372118,14562947,14829094,5372118,27.86,36.89,36.23,36.23,203927193050,32.40,32.40,203927193050
평화홀딩스,010770,22,9930,5,-420,-4.06,4339730,9776957,14625466,4339730,-4.06,44.39,29.67,29.67,46276446055,31.86,31.86,46276446055
셀리드,299660,23,6360,5,-70,-1.09,6262992,11539252,21102977,6262992,-1.09,54.28,29.68,29.68,41030391025,30.57,30.57,41030391025
파인메딕스,387570,24,7690,2,710,10.17,1666142,61820,5625900,1666142,10.17,2695.15,29.62,29.62,13115192800,30.31,30.31,13115192800
동양철관,008970,25,1433,2,87,6.46,47736761,11115506,159323019,47736761,6.46,429.46,29.96,29.96,68657153194,30.07,30.07,68657153194
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6705,5,-200,-2.90,886557,544533,3000000,886557,-2.90,162.81,29.55,29.55,5904044680,29.35,29.35,5904044680
그리티,204020,27,2735,2,155,6.01,5215681,21532,20147430,5215681,6.01,9999.99,25.89,25.89,15677619195,28.45,28.45,15677619195
진원생명과학,011000,28,3790,2,80,2.16,21583837,42804984,84917083,21583837,2.16,50.42,25.42,25.42,86283583086,26.81,26.81,86283583086
그린생명과학,114450,29,3720,1,855,29.84,5474801,15146129,20000000,5474801,29.84,36.15,27.37,27.37,19431910529,26.12,26.12,19431910529
PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11490 2 480 4.36 2212112 1206072 1200000 2212112 4.36 183.41 184.34 184.34 25457478063 184.64 184.64 25457478063
3 케이씨티 089150 2 3565 2 150 4.39 28133271 25062944 17150000 28133271 4.39 112.25 164.04 164.04 107393812188 175.65 175.65 107393812188
4 에너토크 019990 3 8350 2 390 4.90 9109669 3734899 9756088 9109669 4.90 243.91 93.37 93.37 84420753140 103.63 103.63 84420753140
5 녹십자엠에스 142280 4 4665 2 455 10.81 17586503 2365287 21741926 17586503 10.81 743.53 80.89 80.89 84062194023 82.88 82.88 84062194023
6 한진칼우 18064K 5 45150 2 7550 20.08 450194 180541 536766 450194 20.08 249.36 83.87 83.87 19677010975 81.19 81.19 19677010975
7 메디콕스 054180 6 248 2 32 14.81 63252536 74802832 82878283 63252536 14.81 84.56 76.32 76.32 16215470890 78.89 78.89 16215470890
8 램테크놀러지 171010 7 4315 2 510 13.40 10280031 32399 14298752 10280031 13.40 9999.99 71.89 71.89 45336295582 73.48 73.48 45336295582
9 PLUS 차이나AI테크TOP10 0047N0 8 9805 5 -355 -3.49 526101 383495 800000 526101 -3.49 137.19 65.76 65.76 5236555636 66.76 66.76 5236555636
10 로킷헬스케어 376900 9 18240 2 410 2.30 5256391 7710201 9669449 5256391 2.30 68.17 54.36 54.36 98320770960 55.75 55.75 98320770960
11 피아이이 452450 10 8460 2 1750 26.08 19278140 363432 35826000 19278140 26.08 5304.47 53.81 53.81 162764434230 53.70 53.70 162764434230
12 한빛레이저 452190 11 5460 2 780 16.67 11808363 163622 23366557 11808363 16.67 7216.86 50.54 50.54 64988372025 50.94 50.94 64988372025
13 더바이오메드 214610 12 7360 2 430 6.20 2401991 1287395 5150564 2401991 6.20 186.58 46.64 46.64 18322994625 48.34 48.34 18322994625
14 바이오비쥬 489460 13 17560 2 1030 6.23 6736516 2611911 15044430 6736516 6.23 257.92 44.78 44.78 119104586485 45.08 45.08 119104586485
15 엑세스바이오 950130 14 6340 2 180 2.92 14995015 1912771 37727832 14995015 2.92 783.94 39.75 39.75 104226632875 43.57 43.57 104226632875
16 일신바이오 068330 15 1332 2 160 13.65 16281571 1122679 44216140 16281571 13.65 1450.24 36.82 36.82 22285292288 37.84 37.84 22285292288
17 케이쓰리아이 431190 16 5930 5 -20 -0.34 2623614 739159 7486442 2623614 -0.34 354.95 35.04 35.04 16322128200 36.77 36.77 16322128200
18 HANARO 원자력iSelect 434730 17 26920 2 430 1.62 1235371 983295 3600000 1235371 1.62 125.64 34.32 34.32 33201727747 34.26 34.26 33201727747
19 한텍 098070 18 39300 2 3150 8.71 3881162 5616797 11121141 3881162 8.71 69.10 34.90 34.90 149184877325 34.13 34.13 149184877325
20 KODEX 코스닥150선물인버스 251340 19 3955 5 -60 -1.49 22806348 19996144 67400000 22806348 -1.49 114.05 33.84 33.84 90140884299 33.82 33.82 90140884299
21 TIGER 코리아배당다우존스 0052D0 20 10150 2 140 1.40 2083802 1153189 6250000 2083802 1.40 180.70 33.34 33.34 21086132747 33.24 33.24 21086132747
22 인투셀 287840 21 42450 2 9250 27.86 5372118 14562947 14829094 5372118 27.86 36.89 36.23 36.23 203927193050 32.40 32.40 203927193050
23 평화홀딩스 010770 22 9930 5 -420 -4.06 4339730 9776957 14625466 4339730 -4.06 44.39 29.67 29.67 46276446055 31.86 31.86 46276446055
24 셀리드 299660 23 6360 5 -70 -1.09 6262992 11539252 21102977 6262992 -1.09 54.28 29.68 29.68 41030391025 30.57 30.57 41030391025
25 파인메딕스 387570 24 7690 2 710 10.17 1666142 61820 5625900 1666142 10.17 2695.15 29.62 29.62 13115192800 30.31 30.31 13115192800
26 동양철관 008970 25 1433 2 87 6.46 47736761 11115506 159323019 47736761 6.46 429.46 29.96 29.96 68657153194 30.07 30.07 68657153194
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6705 5 -200 -2.90 886557 544533 3000000 886557 -2.90 162.81 29.55 29.55 5904044680 29.35 29.35 5904044680
28 그리티 204020 27 2735 2 155 6.01 5215681 21532 20147430 5215681 6.01 9999.99 25.89 25.89 15677619195 28.45 28.45 15677619195
29 진원생명과학 011000 28 3790 2 80 2.16 21583837 42804984 84917083 21583837 2.16 50.42 25.42 25.42 86283583086 26.81 26.81 86283583086
30 그린생명과학 114450 29 3720 1 855 29.84 5474801 15146129 20000000 5474801 29.84 36.15 27.37 27.37 19431910529 26.12 26.12 19431910529
31 PLUS 미국AI에이전트 0050E0 30 9595 5 -45 -0.47 194949 145086 750000 194949 -0.47 134.37 25.99 25.99 1868125595 25.96 25.96 1868125595

31
top30/20250526/top30-atvtr-20250526-152002.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
SOL 미국원자력SMR,0051G0,1,11525,2,515,4.68,2231622,1206072,1200000,2231622,4.68,185.03,185.97,185.97,25681944343,185.70,185.70,25681944343
케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248
에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055
한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300
녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793
메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541
램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501
로킷헬스케어,376900,9,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045
피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320
한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250
더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305
바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855
엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750
일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350
케이쓰리아이,431190,16,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458
한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700
HANARO 원자력iSelect,434730,19,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252
인투셀,287840,20,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350
TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962
평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070
셀리드,299660,23,6340,5,-90,-1.40,6324141,11539252,21102977,6324141,-1.40,54.81,29.97,29.97,41419408580,30.96,30.96,41419408580
파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190
동양철관,008970,25,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764
진원생명과학,011000,28,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840
PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379
그린생명과학,114450,30,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11525 2 515 4.68 2231622 1206072 1200000 2231622 4.68 185.03 185.97 185.97 25681944343 185.70 185.70 25681944343
3 케이씨티 089150 2 3490 2 75 2.20 28390184 25062944 17150000 28390184 2.20 113.28 165.54 165.54 108293482248 180.93 180.93 108293482248
4 에너토크 019990 3 8470 2 510 6.41 9195536 3734899 9756088 9195536 6.41 246.21 94.25 94.25 85146324055 103.04 103.04 85146324055
5 한진칼우 18064K 4 42750 2 5150 13.70 468920 180541 536766 468920 13.70 259.73 87.36 87.36 20490827300 89.30 89.30 20490827300
6 녹십자엠에스 142280 5 4540 2 330 7.84 18313020 2365287 21741926 18313020 7.84 774.24 84.23 84.23 87414555793 88.56 88.56 87414555793
7 메디콕스 054180 6 249 2 33 15.28 63899897 74802832 82878283 63899897 15.28 85.42 77.10 77.10 16375942541 79.35 79.35 16375942541
8 램테크놀러지 171010 7 4310 2 505 13.27 10411722 32399 14298752 10411722 13.27 9999.99 72.82 72.82 45900335392 74.48 74.48 45900335392
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 527851 383495 800000 527851 -3.74 137.64 65.98 65.98 5253690501 67.15 67.15 5253690501
10 로킷헬스케어 376900 9 18300 2 470 2.64 5326529 7710201 9669449 5326529 2.64 69.08 55.09 55.09 99603467045 56.29 56.29 99603467045
11 피아이이 452450 10 8490 2 1780 26.53 19928300 363432 35826000 19928300 26.53 5483.36 55.63 55.63 168226098320 55.31 55.31 168226098320
12 한빛레이저 452190 11 5480 2 800 17.09 11883795 163622 23366557 11883795 17.09 7262.96 50.86 50.86 65400111250 51.07 51.07 65400111250
13 더바이오메드 214610 12 7240 2 310 4.47 2427436 1287395 5150564 2427436 4.47 188.55 47.13 47.13 18508475305 49.63 49.63 18508475305
14 바이오비쥬 489460 13 17560 2 1030 6.23 6804097 2611911 15044430 6804097 6.23 260.50 45.23 45.23 120289743855 45.53 45.53 120289743855
15 엑세스바이오 950130 14 6310 2 150 2.44 15125136 1912771 37727832 15125136 2.44 790.74 40.09 40.09 105051201750 44.13 44.13 105051201750
16 일신바이오 068330 15 1347 2 175 14.93 16698011 1122679 44216140 16698011 14.93 1487.34 37.76 37.76 22844812350 38.36 38.36 22844812350
17 케이쓰리아이 431190 16 5930 5 -20 -0.34 2659536 739159 7486442 2659536 -0.34 359.81 35.52 35.52 16534919800 37.25 37.25 16534919800
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 23548286 19996144 67400000 23548286 -1.37 117.76 34.94 34.94 93078690458 34.87 34.87 93078690458
19 한텍 098070 18 39500 2 3350 9.27 3945535 5616797 11121141 3945535 9.27 70.25 35.48 35.48 151712204700 34.54 34.54 151712204700
20 HANARO 원자력iSelect 434730 19 26950 2 460 1.74 1245751 983295 3600000 1245751 1.74 126.69 34.60 34.60 33481398252 34.51 34.51 33481398252
21 인투셀 287840 20 42450 2 9250 27.86 5585520 14562947 14829094 5585520 27.86 38.35 37.67 37.67 212946749350 33.83 33.83 212946749350
22 TIGER 코리아배당다우존스 0052D0 21 10150 2 140 1.40 2089991 1153189 6250000 2089991 1.40 181.24 33.44 33.44 21148946962 33.34 33.34 21148946962
23 평화홀딩스 010770 22 9980 5 -370 -3.57 4458586 9776957 14625466 4458586 -3.57 45.60 30.49 30.49 47463022070 32.52 32.52 47463022070
24 셀리드 299660 23 6340 5 -90 -1.40 6324141 11539252 21102977 6324141 -1.40 54.81 29.97 29.97 41419408580 30.96 30.96 41419408580
25 파인메딕스 387570 24 7750 2 770 11.03 1689906 61820 5625900 1689906 11.03 2733.59 30.04 30.04 13298169190 30.50 30.50 13298169190
26 동양철관 008970 25 1430 2 84 6.24 48164682 11115506 159323019 48164682 6.24 433.31 30.23 30.23 69270319141 30.40 30.40 69270319141
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2730 2 150 5.81 5338267 21532 20147430 5338267 5.81 9999.99 26.50 26.50 16010587764 29.11 29.11 16010587764
29 진원생명과학 011000 28 3785 2 75 2.02 21763069 42804984 84917083 21763069 2.02 50.84 25.63 25.63 86960426840 27.06 27.06 86960426840
30 PLUS 글로벌원자력밸류체인 0007G0 29 10055 2 785 8.47 248234 201042 950000 248234 8.47 123.47 26.13 26.13 2512017379 26.30 26.30 2512017379
31 그린생명과학 114450 30 3720 1 855 29.84 5484698 15146129 20000000 5484698 29.84 36.21 27.42 27.42 19468727369 26.17 26.17 19468727369

31
top30/20250526/top30-atvtr-20250526-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368
케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248
에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055
한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300
녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793
메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541
램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501
로킷헬스케어,376900,9,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045
피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320
한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250
더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305
바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855
엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750
일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350
케이쓰리아이,431190,16,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458
한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700
HANARO 원자력iSelect,434730,19,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252
인투셀,287840,20,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350
TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962
평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070
셀리드,299660,23,6430,3,0,0.00,6348692,11539252,21102977,6348692,0.00,55.02,30.08,30.08,41577271510,30.64,30.64,41577271510
파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190
동양철관,008970,25,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764
진원생명과학,011000,28,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840
PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379
그린생명과학,114450,30,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248117 1206072 1200000 2248117 4.41 186.40 187.34 187.34 25871554368 187.56 187.56 25871554368
3 케이씨티 089150 2 3490 2 75 2.20 28390184 25062944 17150000 28390184 2.20 113.28 165.54 165.54 108293482248 180.93 180.93 108293482248
4 에너토크 019990 3 8470 2 510 6.41 9195536 3734899 9756088 9195536 6.41 246.21 94.25 94.25 85146324055 103.04 103.04 85146324055
5 한진칼우 18064K 4 42750 2 5150 13.70 468920 180541 536766 468920 13.70 259.73 87.36 87.36 20490827300 89.30 89.30 20490827300
6 녹십자엠에스 142280 5 4540 2 330 7.84 18313020 2365287 21741926 18313020 7.84 774.24 84.23 84.23 87414555793 88.56 88.56 87414555793
7 메디콕스 054180 6 249 2 33 15.28 63899897 74802832 82878283 63899897 15.28 85.42 77.10 77.10 16375942541 79.35 79.35 16375942541
8 램테크놀러지 171010 7 4310 2 505 13.27 10411722 32399 14298752 10411722 13.27 9999.99 72.82 72.82 45900335392 74.48 74.48 45900335392
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 527851 383495 800000 527851 -3.74 137.64 65.98 65.98 5253690501 67.15 67.15 5253690501
10 로킷헬스케어 376900 9 18300 2 470 2.64 5326529 7710201 9669449 5326529 2.64 69.08 55.09 55.09 99603467045 56.29 56.29 99603467045
11 피아이이 452450 10 8490 2 1780 26.53 19928300 363432 35826000 19928300 26.53 5483.36 55.63 55.63 168226098320 55.31 55.31 168226098320
12 한빛레이저 452190 11 5480 2 800 17.09 11883795 163622 23366557 11883795 17.09 7262.96 50.86 50.86 65400111250 51.07 51.07 65400111250
13 더바이오메드 214610 12 7240 2 310 4.47 2427436 1287395 5150564 2427436 4.47 188.55 47.13 47.13 18508475305 49.63 49.63 18508475305
14 바이오비쥬 489460 13 17560 2 1030 6.23 6804097 2611911 15044430 6804097 6.23 260.50 45.23 45.23 120289743855 45.53 45.53 120289743855
15 엑세스바이오 950130 14 6310 2 150 2.44 15125136 1912771 37727832 15125136 2.44 790.74 40.09 40.09 105051201750 44.13 44.13 105051201750
16 일신바이오 068330 15 1347 2 175 14.93 16698011 1122679 44216140 16698011 14.93 1487.34 37.76 37.76 22844812350 38.36 38.36 22844812350
17 케이쓰리아이 431190 16 5930 5 -20 -0.34 2659536 739159 7486442 2659536 -0.34 359.81 35.52 35.52 16534919800 37.25 37.25 16534919800
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 23548286 19996144 67400000 23548286 -1.37 117.76 34.94 34.94 93078690458 34.87 34.87 93078690458
19 한텍 098070 18 39500 2 3350 9.27 3945535 5616797 11121141 3945535 9.27 70.25 35.48 35.48 151712204700 34.54 34.54 151712204700
20 HANARO 원자력iSelect 434730 19 26950 2 460 1.74 1245751 983295 3600000 1245751 1.74 126.69 34.60 34.60 33481398252 34.51 34.51 33481398252
21 인투셀 287840 20 42450 2 9250 27.86 5585520 14562947 14829094 5585520 27.86 38.35 37.67 37.67 212946749350 33.83 33.83 212946749350
22 TIGER 코리아배당다우존스 0052D0 21 10150 2 140 1.40 2089991 1153189 6250000 2089991 1.40 181.24 33.44 33.44 21148946962 33.34 33.34 21148946962
23 평화홀딩스 010770 22 9980 5 -370 -3.57 4458586 9776957 14625466 4458586 -3.57 45.60 30.49 30.49 47463022070 32.52 32.52 47463022070
24 셀리드 299660 23 6430 3 0 0.00 6348692 11539252 21102977 6348692 0.00 55.02 30.08 30.08 41577271510 30.64 30.64 41577271510
25 파인메딕스 387570 24 7750 2 770 11.03 1689906 61820 5625900 1689906 11.03 2733.59 30.04 30.04 13298169190 30.50 30.50 13298169190
26 동양철관 008970 25 1430 2 84 6.24 48164682 11115506 159323019 48164682 6.24 433.31 30.23 30.23 69270319141 30.40 30.40 69270319141
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2730 2 150 5.81 5338267 21532 20147430 5338267 5.81 9999.99 26.50 26.50 16010587764 29.11 29.11 16010587764
29 진원생명과학 011000 28 3785 2 75 2.02 21763069 42804984 84917083 21763069 2.02 50.84 25.63 25.63 86960426840 27.06 27.06 86960426840
30 PLUS 글로벌원자력밸류체인 0007G0 29 10055 2 785 8.47 248234 201042 950000 248234 8.47 123.47 26.13 26.13 2512017379 26.30 26.30 2512017379
31 그린생명과학 114450 30 3720 1 855 29.84 5484698 15146129 20000000 5484698 29.84 36.21 27.42 27.42 19468727369 26.17 26.17 19468727369

31
top30/20250526/top30-atvtr-20250526-154002.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
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368
케이씨티,089150,2,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848
에너토크,019990,3,8450,2,490,6.16,9244579,3734899,9756088,9244579,6.16,247.52,94.76,94.76,85560737405,103.79,103.79,85560737405
녹십자엠에스,142280,4,4510,2,300,7.13,18477336,2365287,21741926,18477336,7.13,781.19,84.98,84.98,88155620953,89.90,89.90,88155620953
한진칼우,18064K,5,43050,2,5450,14.49,472548,180541,536766,472548,14.49,261.74,88.04,88.04,20647012700,89.35,89.35,20647012700
메디콕스,054180,6,248,2,32,14.81,64118794,74802832,82878283,64118794,14.81,85.72,77.37,77.37,16430228997,79.94,79.94,16430228997
램테크놀러지,171010,7,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5358844,7710201,9669449,5358844,2.75,69.50,55.42,55.42,100195477845,56.56,56.56,100195477845
피아이이,452450,10,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460
한빛레이저,452190,11,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570
더바이오메드,214610,12,7260,2,330,4.76,2438655,1287395,5150564,2438655,4.76,189.43,47.35,47.35,18589925245,49.71,49.71,18589925245
바이오비쥬,489460,13,17490,2,960,5.81,6837595,2611911,15044430,6837595,5.81,261.79,45.45,45.45,120875623875,45.94,45.94,120875623875
엑세스바이오,950130,14,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150
일신바이오,068330,15,1347,2,175,14.93,16803019,1122679,44216140,16803019,14.93,1496.69,38.00,38.00,22986258126,38.59,38.59,22986258126
케이쓰리아이,431190,16,5880,5,-70,-1.18,2691889,739159,7486442,2691889,-1.18,364.18,35.96,35.96,16725155440,37.99,37.99,16725155440
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24040585,19996144,67400000,24040585,-1.37,120.23,35.67,35.67,95028194498,35.60,35.60,95028194498
한텍,098070,18,39200,2,3050,8.44,3973635,5616797,11121141,3973635,8.44,70.75,35.73,35.73,152813724700,35.05,35.05,152813724700
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254328,983295,3600000,1254328,1.93,127.56,34.84,34.84,33712977252,34.68,34.68,33712977252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362
인투셀,287840,21,42700,2,9500,28.61,5637985,14562947,14829094,5637985,28.61,38.71,38.02,38.02,215187004850,33.98,33.98,215187004850
평화홀딩스,010770,22,9970,5,-380,-3.67,4486071,9776957,14625466,4486071,-3.67,45.88,30.67,30.67,47737047520,32.74,32.74,47737047520
파인메딕스,387570,23,7740,2,760,10.89,1697251,61820,5625900,1697251,10.89,2745.47,30.17,30.17,13355019490,30.67,30.67,13355019490
셀리드,299660,24,6430,3,0,0.00,6349285,11539252,21102977,6349285,0.00,55.02,30.09,30.09,41581084500,30.64,30.64,41581084500
동양철관,008970,25,1428,2,82,6.09,48449905,11115506,159323019,48449905,6.09,435.88,30.41,30.41,69677617585,30.63,30.63,69677617585
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5376731,21532,20147430,5376731,6.01,9999.99,26.69,26.69,16115786804,29.25,29.25,16115786804
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459
진원생명과학,011000,29,3785,2,75,2.02,21835139,42804984,84917083,21835139,2.02,51.01,25.71,25.71,87233211790,27.14,27.14,87233211790
그린생명과학,114450,30,3720,1,855,29.84,5486844,15146129,20000000,5486844,29.84,36.23,27.43,27.43,19476710489,26.18,26.18,19476710489
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248117 1206072 1200000 2248117 4.41 186.40 187.34 187.34 25871554368 187.56 187.56 25871554368
3 케이씨티 089150 2 3520 2 105 3.07 28469164 25062944 17150000 28469164 3.07 113.59 166.00 166.00 108571491848 179.85 179.85 108571491848
4 에너토크 019990 3 8450 2 490 6.16 9244579 3734899 9756088 9244579 6.16 247.52 94.76 94.76 85560737405 103.79 103.79 85560737405
5 녹십자엠에스 142280 4 4510 2 300 7.13 18477336 2365287 21741926 18477336 7.13 781.19 84.98 84.98 88155620953 89.90 89.90 88155620953
6 한진칼우 18064K 5 43050 2 5450 14.49 472548 180541 536766 472548 14.49 261.74 88.04 88.04 20647012700 89.35 89.35 20647012700
7 메디콕스 054180 6 248 2 32 14.81 64118794 74802832 82878283 64118794 14.81 85.72 77.37 77.37 16430228997 79.94 79.94 16430228997
8 램테크놀러지 171010 7 4340 2 535 14.06 10468468 32399 14298752 10468468 14.06 9999.99 73.21 73.21 46146613032 74.36 74.36 46146613032
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5358844 7710201 9669449 5358844 2.75 69.50 55.42 55.42 100195477845 56.56 56.56 100195477845
11 피아이이 452450 10 8490 2 1780 26.53 20071486 363432 35826000 20071486 26.53 5522.76 56.02 56.02 169441747460 55.71 55.71 169441747460
12 한빛레이저 452190 11 5440 2 760 16.24 11944423 163622 23366557 11944423 16.24 7300.01 51.12 51.12 65729927570 51.71 51.71 65729927570
13 더바이오메드 214610 12 7260 2 330 4.76 2438655 1287395 5150564 2438655 4.76 189.43 47.35 47.35 18589925245 49.71 49.71 18589925245
14 바이오비쥬 489460 13 17490 2 960 5.81 6837595 2611911 15044430 6837595 5.81 261.79 45.45 45.45 120875623875 45.94 45.94 120875623875
15 엑세스바이오 950130 14 6380 2 220 3.57 15196266 1912771 37727832 15196266 3.57 794.46 40.28 40.28 105505011150 43.83 43.83 105505011150
16 일신바이오 068330 15 1347 2 175 14.93 16803019 1122679 44216140 16803019 14.93 1496.69 38.00 38.00 22986258126 38.59 38.59 22986258126
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2691889 739159 7486442 2691889 -1.18 364.18 35.96 35.96 16725155440 37.99 37.99 16725155440
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24040585 19996144 67400000 24040585 -1.37 120.23 35.67 35.67 95028194498 35.60 35.60 95028194498
19 한텍 098070 18 39200 2 3050 8.44 3973635 5616797 11121141 3973635 8.44 70.75 35.73 35.73 152813724700 35.05 35.05 152813724700
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254328 983295 3600000 1254328 1.93 127.56 34.84 34.84 33712977252 34.68 34.68 33712977252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141599 1153189 6250000 2141599 1.65 185.71 34.27 34.27 21674058362 34.08 34.08 21674058362
22 인투셀 287840 21 42700 2 9500 28.61 5637985 14562947 14829094 5637985 28.61 38.71 38.02 38.02 215187004850 33.98 33.98 215187004850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4486071 9776957 14625466 4486071 -3.67 45.88 30.67 30.67 47737047520 32.74 32.74 47737047520
24 파인메딕스 387570 23 7740 2 760 10.89 1697251 61820 5625900 1697251 10.89 2745.47 30.17 30.17 13355019490 30.67 30.67 13355019490
25 셀리드 299660 24 6430 3 0 0.00 6349285 11539252 21102977 6349285 0.00 55.02 30.09 30.09 41581084500 30.64 30.64 41581084500
26 동양철관 008970 25 1428 2 82 6.09 48449905 11115506 159323019 48449905 6.09 435.88 30.41 30.41 69677617585 30.63 30.63 69677617585
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5376731 21532 20147430 5376731 6.01 9999.99 26.69 26.69 16115786804 29.25 29.25 16115786804
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257502 201042 950000 257502 8.52 128.08 27.11 27.11 2605253459 27.26 27.26 2605253459
30 진원생명과학 011000 29 3785 2 75 2.02 21835139 42804984 84917083 21835139 2.02 51.01 25.71 25.71 87233211790 27.14 27.14 87233211790
31 그린생명과학 114450 30 3720 1 855 29.84 5486844 15146129 20000000 5486844 29.84 36.23 27.43 27.43 19476710489 26.18 26.18 19476710489

31
top30/20250526/top30-atvtr-20250526-155002.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
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368
케이씨티,089150,2,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768
에너토크,019990,3,8450,2,490,6.16,9245361,3734899,9756088,9245361,6.16,247.54,94.77,94.77,85567345305,103.79,103.79,85567345305
녹십자엠에스,142280,4,4510,2,300,7.13,18482600,2365287,21741926,18482600,7.13,781.41,85.01,85.01,88179361593,89.93,89.93,88179361593
한진칼우,18064K,5,43050,2,5450,14.49,472901,180541,536766,472901,14.49,261.94,88.10,88.10,20662209350,89.42,89.42,20662209350
메디콕스,054180,6,248,2,32,14.81,64122107,74802832,82878283,64122107,14.81,85.72,77.37,77.37,16431050621,79.94,79.94,16431050621
램테크놀러지,171010,7,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5361039,7710201,9669449,5361039,2.75,69.53,55.44,55.44,100235690245,56.58,56.58,100235690245
피아이이,452450,10,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990
한빛레이저,452190,11,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690
더바이오메드,214610,12,7260,2,330,4.76,2438916,1287395,5150564,2438916,4.76,189.45,47.35,47.35,18591820105,49.72,49.72,18591820105
바이오비쥬,489460,13,17490,2,960,5.81,6838902,2611911,15044430,6838902,5.81,261.84,45.46,45.46,120898483305,45.95,45.95,120898483305
엑세스바이오,950130,14,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370
일신바이오,068330,15,1347,2,175,14.93,16811606,1122679,44216140,16811606,14.93,1497.45,38.02,38.02,22997824815,38.61,38.61,22997824815
케이쓰리아이,431190,16,5880,5,-70,-1.18,2694602,739159,7486442,2694602,-1.18,364.55,35.99,35.99,16741107880,38.03,38.03,16741107880
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24099368,19996144,67400000,24099368,-1.37,120.52,35.76,35.76,95260975178,35.69,35.69,95260975178
한텍,098070,18,39200,2,3050,8.44,3975115,5616797,11121141,3975115,8.44,70.77,35.74,35.74,152871740700,35.07,35.07,152871740700
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362
인투셀,287840,21,42700,2,9500,28.61,5638455,14562947,14829094,5638455,28.61,38.72,38.02,38.02,215207073850,33.99,33.99,215207073850
평화홀딩스,010770,22,9970,5,-380,-3.67,4487081,9776957,14625466,4487081,-3.67,45.89,30.68,30.68,47747117220,32.74,32.74,47747117220
파인메딕스,387570,23,7740,2,760,10.89,1697381,61820,5625900,1697381,10.89,2745.68,30.17,30.17,13356025690,30.67,30.67,13356025690
셀리드,299660,24,6430,3,0,0.00,6350377,11539252,21102977,6350377,0.00,55.03,30.09,30.09,41588106060,30.65,30.65,41588106060
동양철관,008970,25,1428,2,82,6.09,48467422,11115506,159323019,48467422,6.09,436.03,30.42,30.42,69702631861,30.64,30.64,69702631861
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5376740,21532,20147430,5376740,6.01,9999.99,26.69,26.69,16115811419,29.25,29.25,16115811419
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459
진원생명과학,011000,29,3785,2,75,2.02,21837880,42804984,84917083,21837880,2.02,51.02,25.72,25.72,87243586475,27.14,27.14,87243586475
그린생명과학,114450,30,3720,1,855,29.84,5486871,15146129,20000000,5486871,29.84,36.23,27.43,27.43,19476810929,26.18,26.18,19476810929
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248117 1206072 1200000 2248117 4.41 186.40 187.34 187.34 25871554368 187.56 187.56 25871554368
3 케이씨티 089150 2 3520 2 105 3.07 28471935 25062944 17150000 28471935 3.07 113.60 166.02 166.02 108581245768 179.87 179.87 108581245768
4 에너토크 019990 3 8450 2 490 6.16 9245361 3734899 9756088 9245361 6.16 247.54 94.77 94.77 85567345305 103.79 103.79 85567345305
5 녹십자엠에스 142280 4 4510 2 300 7.13 18482600 2365287 21741926 18482600 7.13 781.41 85.01 85.01 88179361593 89.93 89.93 88179361593
6 한진칼우 18064K 5 43050 2 5450 14.49 472901 180541 536766 472901 14.49 261.94 88.10 88.10 20662209350 89.42 89.42 20662209350
7 메디콕스 054180 6 248 2 32 14.81 64122107 74802832 82878283 64122107 14.81 85.72 77.37 77.37 16431050621 79.94 79.94 16431050621
8 램테크놀러지 171010 7 4340 2 535 14.06 10472012 32399 14298752 10472012 14.06 9999.99 73.24 73.24 46161993992 74.39 74.39 46161993992
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5361039 7710201 9669449 5361039 2.75 69.53 55.44 55.44 100235690245 56.58 56.58 100235690245
11 피아이이 452450 10 8490 2 1780 26.53 20073483 363432 35826000 20073483 26.53 5523.31 56.03 56.03 169458701990 55.71 55.71 169458701990
12 한빛레이저 452190 11 5440 2 760 16.24 11950346 163622 23366557 11950346 16.24 7303.63 51.14 51.14 65762148690 51.73 51.73 65762148690
13 더바이오메드 214610 12 7260 2 330 4.76 2438916 1287395 5150564 2438916 4.76 189.45 47.35 47.35 18591820105 49.72 49.72 18591820105
14 바이오비쥬 489460 13 17490 2 960 5.81 6838902 2611911 15044430 6838902 5.81 261.84 45.46 45.46 120898483305 45.95 45.95 120898483305
15 엑세스바이오 950130 14 6380 2 220 3.57 15203885 1912771 37727832 15203885 3.57 794.86 40.30 40.30 105553620370 43.85 43.85 105553620370
16 일신바이오 068330 15 1347 2 175 14.93 16811606 1122679 44216140 16811606 14.93 1497.45 38.02 38.02 22997824815 38.61 38.61 22997824815
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2694602 739159 7486442 2694602 -1.18 364.55 35.99 35.99 16741107880 38.03 38.03 16741107880
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24099368 19996144 67400000 24099368 -1.37 120.52 35.76 35.76 95260975178 35.69 35.69 95260975178
19 한텍 098070 18 39200 2 3050 8.44 3975115 5616797 11121141 3975115 8.44 70.77 35.74 35.74 152871740700 35.07 35.07 152871740700
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254429 983295 3600000 1254429 1.93 127.57 34.85 34.85 33715704252 34.69 34.69 33715704252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141599 1153189 6250000 2141599 1.65 185.71 34.27 34.27 21674058362 34.08 34.08 21674058362
22 인투셀 287840 21 42700 2 9500 28.61 5638455 14562947 14829094 5638455 28.61 38.72 38.02 38.02 215207073850 33.99 33.99 215207073850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4487081 9776957 14625466 4487081 -3.67 45.89 30.68 30.68 47747117220 32.74 32.74 47747117220
24 파인메딕스 387570 23 7740 2 760 10.89 1697381 61820 5625900 1697381 10.89 2745.68 30.17 30.17 13356025690 30.67 30.67 13356025690
25 셀리드 299660 24 6430 3 0 0.00 6350377 11539252 21102977 6350377 0.00 55.03 30.09 30.09 41588106060 30.65 30.65 41588106060
26 동양철관 008970 25 1428 2 82 6.09 48467422 11115506 159323019 48467422 6.09 436.03 30.42 30.42 69702631861 30.64 30.64 69702631861
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5376740 21532 20147430 5376740 6.01 9999.99 26.69 26.69 16115811419 29.25 29.25 16115811419
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257502 201042 950000 257502 8.52 128.08 27.11 27.11 2605253459 27.26 27.26 2605253459
30 진원생명과학 011000 29 3785 2 75 2.02 21837880 42804984 84917083 21837880 2.02 51.02 25.72 25.72 87243586475 27.14 27.14 87243586475
31 그린생명과학 114450 30 3720 1 855 29.84 5486871 15146129 20000000 5486871 29.84 36.23 27.43 27.43 19476810929 26.18 26.18 19476810929

31
top30/20250526/top30-atvtr-20250526-160002.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
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368
케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968
에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355
녹십자엠에스,142280,4,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843
한진칼우,18064K,5,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700
메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629
램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165
피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450
한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330
더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905
바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035
엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650
일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512
케이쓰리아이,431190,16,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658
한텍,098070,18,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440
파인메딕스,387570,23,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890
셀리드,299660,24,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350
동양철관,008970,25,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459
진원생명과학,011000,29,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830
그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248117 1206072 1200000 2248117 4.41 186.40 187.34 187.34 25871554368 187.56 187.56 25871554368
3 케이씨티 089150 2 3520 2 105 3.07 28473220 25062944 17150000 28473220 3.07 113.61 166.02 166.02 108585768968 179.87 179.87 108585768968
4 에너토크 019990 3 8450 2 490 6.16 9245590 3734899 9756088 9245590 6.16 247.55 94.77 94.77 85569280355 103.80 103.80 85569280355
5 녹십자엠에스 142280 4 4510 2 300 7.13 18484475 2365287 21741926 18484475 7.13 781.49 85.02 85.02 88187817843 89.94 89.94 88187817843
6 한진칼우 18064K 5 43050 2 5450 14.49 472948 180541 536766 472948 14.49 261.96 88.11 88.11 20664232700 89.43 89.43 20664232700
7 메디콕스 054180 6 248 2 32 14.81 64131478 74802832 82878283 64131478 14.81 85.73 77.38 77.38 16433374629 79.95 79.95 16433374629
8 램테크놀러지 171010 7 4340 2 535 14.06 10472117 32399 14298752 10472117 14.06 9999.99 73.24 73.24 46162449692 74.39 74.39 46162449692
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5361095 7710201 9669449 5361095 2.75 69.53 55.44 55.44 100236716165 56.58 56.58 100236716165
11 피아이이 452450 10 8490 2 1780 26.53 20073937 363432 35826000 20073937 26.53 5523.44 56.03 56.03 169462556450 55.71 55.71 169462556450
12 한빛레이저 452190 11 5440 2 760 16.24 11950452 163622 23366557 11950452 16.24 7303.69 51.14 51.14 65762725330 51.74 51.74 65762725330
13 더바이오메드 214610 12 7260 2 330 4.76 2439496 1287395 5150564 2439496 4.76 189.49 47.36 47.36 18596030905 49.73 49.73 18596030905
14 바이오비쥬 489460 13 17490 2 960 5.81 6843679 2611911 15044430 6843679 5.81 262.02 45.49 45.49 120982033035 45.98 45.98 120982033035
15 엑세스바이오 950130 14 6380 2 220 3.57 15204291 1912771 37727832 15204291 3.57 794.88 40.30 40.30 105556210650 43.85 43.85 105556210650
16 일신바이오 068330 15 1347 2 175 14.93 16815657 1122679 44216140 16815657 14.93 1497.82 38.03 38.03 23003281512 38.62 38.62 23003281512
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2694971 739159 7486442 2694971 -1.18 364.60 36.00 36.00 16743277600 38.04 38.04 16743277600
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24110056 19996144 67400000 24110056 -1.37 120.57 35.77 35.77 95303299658 35.71 35.71 95303299658
19 한텍 098070 18 39200 2 3050 8.44 3977038 5616797 11121141 3977038 8.44 70.81 35.76 35.76 152947122300 35.08 35.08 152947122300
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254429 983295 3600000 1254429 1.93 127.57 34.85 34.85 33715704252 34.69 34.69 33715704252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141601 1153189 6250000 2141601 1.65 185.71 34.27 34.27 21674078712 34.08 34.08 21674078712
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4488207 9776957 14625466 4488207 -3.67 45.91 30.69 30.69 47758343440 32.75 32.75 47758343440
24 파인메딕스 387570 23 7740 2 760 10.89 1697411 61820 5625900 1697411 10.89 2745.73 30.17 30.17 13356257890 30.67 30.67 13356257890
25 셀리드 299660 24 6430 3 0 0.00 6351080 11539252 21102977 6351080 0.00 55.04 30.10 30.10 41592626350 30.65 30.65 41592626350
26 동양철관 008970 25 1428 2 82 6.09 48490226 11115506 159323019 48490226 6.09 436.24 30.44 30.44 69735195973 30.65 30.65 69735195973
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5376860 21532 20147430 5376860 6.01 9999.99 26.69 26.69 16116139619 29.25 29.25 16116139619
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257502 201042 950000 257502 8.52 128.08 27.11 27.11 2605253459 27.26 27.26 2605253459
30 진원생명과학 011000 29 3785 2 75 2.02 21838283 42804984 84917083 21838283 2.02 51.02 25.72 25.72 87245111830 27.14 27.14 87245111830
31 그린생명과학 114450 30 3720 1 855 29.84 5487213 15146129 20000000 5487213 29.84 36.23 27.44 27.44 19478083169 26.18 26.18 19478083169

31
top30/20250526/top30-atvtr-20250526-161001.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
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368
케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968
에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355
녹십자엠에스,142280,4,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843
한진칼우,18064K,5,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700
메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629
램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165
피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450
한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330
더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905
바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035
엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650
일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512
케이쓰리아이,431190,16,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658
한텍,098070,18,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440
파인메딕스,387570,23,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890
셀리드,299660,24,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350
동양철관,008970,25,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459
진원생명과학,011000,29,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830
그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248117 1206072 1200000 2248117 4.41 186.40 187.34 187.34 25871554368 187.56 187.56 25871554368
3 케이씨티 089150 2 3520 2 105 3.07 28473220 25062944 17150000 28473220 3.07 113.61 166.02 166.02 108585768968 179.87 179.87 108585768968
4 에너토크 019990 3 8450 2 490 6.16 9245590 3734899 9756088 9245590 6.16 247.55 94.77 94.77 85569280355 103.80 103.80 85569280355
5 녹십자엠에스 142280 4 4510 2 300 7.13 18484475 2365287 21741926 18484475 7.13 781.49 85.02 85.02 88187817843 89.94 89.94 88187817843
6 한진칼우 18064K 5 43050 2 5450 14.49 472948 180541 536766 472948 14.49 261.96 88.11 88.11 20664232700 89.43 89.43 20664232700
7 메디콕스 054180 6 248 2 32 14.81 64131478 74802832 82878283 64131478 14.81 85.73 77.38 77.38 16433374629 79.95 79.95 16433374629
8 램테크놀러지 171010 7 4340 2 535 14.06 10472117 32399 14298752 10472117 14.06 9999.99 73.24 73.24 46162449692 74.39 74.39 46162449692
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5361095 7710201 9669449 5361095 2.75 69.53 55.44 55.44 100236716165 56.58 56.58 100236716165
11 피아이이 452450 10 8490 2 1780 26.53 20073937 363432 35826000 20073937 26.53 5523.44 56.03 56.03 169462556450 55.71 55.71 169462556450
12 한빛레이저 452190 11 5440 2 760 16.24 11950452 163622 23366557 11950452 16.24 7303.69 51.14 51.14 65762725330 51.74 51.74 65762725330
13 더바이오메드 214610 12 7260 2 330 4.76 2439496 1287395 5150564 2439496 4.76 189.49 47.36 47.36 18596030905 49.73 49.73 18596030905
14 바이오비쥬 489460 13 17490 2 960 5.81 6843679 2611911 15044430 6843679 5.81 262.02 45.49 45.49 120982033035 45.98 45.98 120982033035
15 엑세스바이오 950130 14 6380 2 220 3.57 15204291 1912771 37727832 15204291 3.57 794.88 40.30 40.30 105556210650 43.85 43.85 105556210650
16 일신바이오 068330 15 1347 2 175 14.93 16815657 1122679 44216140 16815657 14.93 1497.82 38.03 38.03 23003281512 38.62 38.62 23003281512
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2694971 739159 7486442 2694971 -1.18 364.60 36.00 36.00 16743277600 38.04 38.04 16743277600
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24110056 19996144 67400000 24110056 -1.37 120.57 35.77 35.77 95303299658 35.71 35.71 95303299658
19 한텍 098070 18 39200 2 3050 8.44 3977038 5616797 11121141 3977038 8.44 70.81 35.76 35.76 152947122300 35.08 35.08 152947122300
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254429 983295 3600000 1254429 1.93 127.57 34.85 34.85 33715704252 34.69 34.69 33715704252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141601 1153189 6250000 2141601 1.65 185.71 34.27 34.27 21674078712 34.08 34.08 21674078712
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4488207 9776957 14625466 4488207 -3.67 45.91 30.69 30.69 47758343440 32.75 32.75 47758343440
24 파인메딕스 387570 23 7740 2 760 10.89 1697411 61820 5625900 1697411 10.89 2745.73 30.17 30.17 13356257890 30.67 30.67 13356257890
25 셀리드 299660 24 6430 3 0 0.00 6351080 11539252 21102977 6351080 0.00 55.04 30.10 30.10 41592626350 30.65 30.65 41592626350
26 동양철관 008970 25 1428 2 82 6.09 48490226 11115506 159323019 48490226 6.09 436.24 30.44 30.44 69735195973 30.65 30.65 69735195973
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5376860 21532 20147430 5376860 6.01 9999.99 26.69 26.69 16116139619 29.25 29.25 16116139619
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257502 201042 950000 257502 8.52 128.08 27.11 27.11 2605253459 27.26 27.26 2605253459
30 진원생명과학 011000 29 3785 2 75 2.02 21838283 42804984 84917083 21838283 2.02 51.02 25.72 25.72 87245111830 27.14 27.14 87245111830
31 그린생명과학 114450 30 3720 1 855 29.84 5487213 15146129 20000000 5487213 29.84 36.23 27.44 27.44 19478083169 26.18 26.18 19478083169

31
top30/20250526/top30-atvtr-20250526-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968
케이씨티,089150,2,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268
에너토크,019990,3,8450,2,490,6.16,9249481,3734899,9756088,9249481,6.16,247.65,94.81,94.81,85601886935,103.84,103.84,85601886935
녹십자엠에스,142280,4,4510,2,300,7.13,18497372,2365287,21741926,18497372,7.13,782.03,85.08,85.08,88245338463,89.99,89.99,88245338463
한진칼우,18064K,5,43050,2,5450,14.49,473270,180541,536766,473270,14.49,262.14,88.17,88.17,20677917700,89.48,89.48,20677917700
메디콕스,054180,6,248,2,32,14.81,64165033,74802832,82878283,64165033,14.81,85.78,77.42,77.42,16441763379,79.99,79.99,16441763379
램테크놀러지,171010,7,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5365789,7710201,9669449,5365789,2.75,69.59,55.49,55.49,100323085765,56.63,56.63,100323085765
피아이이,452450,10,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650
한빛레이저,452190,11,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660
더바이오메드,214610,12,7260,2,330,4.76,2439614,1287395,5150564,2439614,4.76,189.50,47.37,47.37,18596880505,49.73,49.73,18596880505
바이오비쥬,489460,13,17490,2,960,5.81,6863955,2611911,15044430,6863955,5.81,262.79,45.62,45.62,121343756875,46.12,46.12,121343756875
엑세스바이오,950130,14,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450
일신바이오,068330,15,1347,2,175,14.93,16818547,1122679,44216140,16818547,14.93,1498.07,38.04,38.04,23007177232,38.63,38.63,23007177232
케이쓰리아이,431190,16,5880,5,-70,-1.18,2695482,739159,7486442,2695482,-1.18,364.67,36.00,36.00,16746287390,38.04,38.04,16746287390
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24152337,19996144,67400000,24152337,-1.37,120.78,35.83,35.83,95470732418,35.77,35.77,95470732418
한텍,098070,18,39200,2,3050,8.44,3977708,5616797,11121141,3977708,8.44,70.82,35.77,35.77,152973319300,35.09,35.09,152973319300
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4490081,9776957,14625466,4490081,-3.67,45.93,30.70,30.70,47777158400,32.77,32.77,47777158400
동양철관,008970,23,1428,2,82,6.09,48545779,11115506,159323019,48545779,6.09,436.74,30.47,30.47,69815358952,30.69,30.69,69815358952
파인메딕스,387570,24,7740,2,760,10.89,1697585,61820,5625900,1697585,10.89,2746.01,30.17,30.17,13357578550,30.68,30.68,13357578550
셀리드,299660,25,6430,3,0,0.00,6354389,11539252,21102977,6354389,0.00,55.07,30.11,30.11,41614101760,30.67,30.67,41614101760
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5377944,21532,20147430,5377944,6.01,9999.99,26.69,26.69,16119104359,29.25,29.25,16119104359
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519
진원생명과학,011000,29,3785,2,75,2.02,21845350,42804984,84917083,21845350,2.02,51.03,25.73,25.73,87271860425,27.15,27.15,87271860425
그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248177 1206072 1200000 2248177 4.41 186.40 187.35 187.35 25872244968 187.56 187.56 25872244968
3 케이씨티 089150 2 3520 2 105 3.07 28476990 25062944 17150000 28476990 3.07 113.62 166.05 166.05 108598926268 179.89 179.89 108598926268
4 에너토크 019990 3 8450 2 490 6.16 9249481 3734899 9756088 9249481 6.16 247.65 94.81 94.81 85601886935 103.84 103.84 85601886935
5 녹십자엠에스 142280 4 4510 2 300 7.13 18497372 2365287 21741926 18497372 7.13 782.03 85.08 85.08 88245338463 89.99 89.99 88245338463
6 한진칼우 18064K 5 43050 2 5450 14.49 473270 180541 536766 473270 14.49 262.14 88.17 88.17 20677917700 89.48 89.48 20677917700
7 메디콕스 054180 6 248 2 32 14.81 64165033 74802832 82878283 64165033 14.81 85.78 77.42 77.42 16441763379 79.99 79.99 16441763379
8 램테크놀러지 171010 7 4340 2 535 14.06 10477180 32399 14298752 10477180 14.06 9999.99 73.27 73.27 46184423112 74.42 74.42 46184423112
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5365789 7710201 9669449 5365789 2.75 69.59 55.49 55.49 100323085765 56.63 56.63 100323085765
11 피아이이 452450 10 8490 2 1780 26.53 20114448 363432 35826000 20114448 26.53 5534.58 56.14 56.14 169808569650 55.83 55.83 169808569650
12 한빛레이저 452190 11 5440 2 760 16.24 11953599 163622 23366557 11953599 16.24 7305.62 51.16 51.16 65779687660 51.75 51.75 65779687660
13 더바이오메드 214610 12 7260 2 330 4.76 2439614 1287395 5150564 2439614 4.76 189.50 47.37 47.37 18596880505 49.73 49.73 18596880505
14 바이오비쥬 489460 13 17490 2 960 5.81 6863955 2611911 15044430 6863955 5.81 262.79 45.62 45.62 121343756875 46.12 46.12 121343756875
15 엑세스바이오 950130 14 6380 2 220 3.57 15210033 1912771 37727832 15210033 3.57 795.18 40.32 40.32 105592959450 43.87 43.87 105592959450
16 일신바이오 068330 15 1347 2 175 14.93 16818547 1122679 44216140 16818547 14.93 1498.07 38.04 38.04 23007177232 38.63 38.63 23007177232
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2695482 739159 7486442 2695482 -1.18 364.67 36.00 36.00 16746287390 38.04 38.04 16746287390
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24152337 19996144 67400000 24152337 -1.37 120.78 35.83 35.83 95470732418 35.77 35.77 95470732418
19 한텍 098070 18 39200 2 3050 8.44 3977708 5616797 11121141 3977708 8.44 70.82 35.77 35.77 152973319300 35.09 35.09 152973319300
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254429 983295 3600000 1254429 1.93 127.57 34.85 34.85 33715704252 34.69 34.69 33715704252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141601 1153189 6250000 2141601 1.65 185.71 34.27 34.27 21674078712 34.08 34.08 21674078712
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4490081 9776957 14625466 4490081 -3.67 45.93 30.70 30.70 47777158400 32.77 32.77 47777158400
24 동양철관 008970 23 1428 2 82 6.09 48545779 11115506 159323019 48545779 6.09 436.74 30.47 30.47 69815358952 30.69 30.69 69815358952
25 파인메딕스 387570 24 7740 2 760 10.89 1697585 61820 5625900 1697585 10.89 2746.01 30.17 30.17 13357578550 30.68 30.68 13357578550
26 셀리드 299660 25 6430 3 0 0.00 6354389 11539252 21102977 6354389 0.00 55.07 30.11 30.11 41614101760 30.67 30.67 41614101760
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5377944 21532 20147430 5377944 6.01 9999.99 26.69 26.69 16119104359 29.25 29.25 16119104359
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257503 201042 950000 257503 8.52 128.08 27.11 27.11 2605263519 27.26 27.26 2605263519
30 진원생명과학 011000 29 3785 2 75 2.02 21845350 42804984 84917083 21845350 2.02 51.03 25.73 25.73 87271860425 27.15 27.15 87271860425
31 그린생명과학 114450 30 3720 1 855 29.84 5487213 15146129 20000000 5487213 29.84 36.23 27.44 27.44 19478083169 26.18 26.18 19478083169

31
top30/20250526/top30-atvtr-20250526-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968
케이씨티,089150,2,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268
에너토크,019990,3,8450,2,490,6.16,9252572,3734899,9756088,9252572,6.16,247.73,94.84,94.84,85627913155,103.87,103.87,85627913155
녹십자엠에스,142280,4,4510,2,300,7.13,18504421,2365287,21741926,18504421,7.13,782.33,85.11,85.11,88276917983,90.03,90.03,88276917983
한진칼우,18064K,5,43050,2,5450,14.49,473869,180541,536766,473869,14.49,262.47,88.28,88.28,20703524950,89.60,89.60,20703524950
메디콕스,054180,6,248,2,32,14.81,64199765,74802832,82878283,64199765,14.81,85.83,77.46,77.46,16450515843,80.04,80.04,16450515843
램테크놀러지,171010,7,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5368212,7710201,9669449,5368212,2.75,69.62,55.52,55.52,100367257055,56.66,56.66,100367257055
피아이이,452450,10,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650
한빛레이저,452190,11,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860
더바이오메드,214610,12,7260,2,330,4.76,2439979,1287395,5150564,2439979,4.76,189.53,47.37,47.37,18599508505,49.74,49.74,18599508505
바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825
엑세스바이오,950130,14,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730
일신바이오,068330,15,1347,2,175,14.93,16833429,1122679,44216140,16833429,14.93,1499.40,38.07,38.07,23026613124,38.66,38.66,23026613124
케이쓰리아이,431190,16,5880,5,-70,-1.18,2695530,739159,7486442,2695530,-1.18,364.68,36.01,36.01,16746570590,38.04,38.04,16746570590
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24162962,19996144,67400000,24162962,-1.37,120.84,35.85,35.85,95512807418,35.79,35.79,95512807418
한텍,098070,18,39200,2,3050,8.44,3979831,5616797,11121141,3979831,8.44,70.86,35.79,35.79,153056116300,35.11,35.11,153056116300
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254430,983295,3600000,1254430,1.93,127.57,34.85,34.85,33715731252,34.69,34.69,33715731252
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4494264,9776957,14625466,4494264,-3.67,45.97,30.73,30.73,47819281210,32.79,32.79,47819281210
동양철관,008970,23,1428,2,82,6.09,48581887,11115506,159323019,48581887,6.09,437.06,30.49,30.49,69867173932,30.71,30.71,69867173932
셀리드,299660,24,6430,3,0,0.00,6359610,11539252,21102977,6359610,0.00,55.11,30.14,30.14,41648299310,30.69,30.69,41648299310
파인메딕스,387570,25,7740,2,760,10.89,1697912,61820,5625900,1697912,10.89,2746.54,30.18,30.18,13360076830,30.68,30.68,13360076830
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5383483,21532,20147430,5383483,6.01,9999.99,26.72,26.72,16134253524,29.28,29.28,16134253524
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519
진원생명과학,011000,29,3785,2,75,2.02,21848191,42804984,84917083,21848191,2.02,51.04,25.73,25.73,87282656225,27.16,27.16,87282656225
그린생명과학,114450,30,3720,1,855,29.84,5489063,15146129,20000000,5489063,29.84,36.24,27.45,27.45,19484965169,26.19,26.19,19484965169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248177 1206072 1200000 2248177 4.41 186.40 187.35 187.35 25872244968 187.56 187.56 25872244968
3 케이씨티 089150 2 3520 2 105 3.07 28482206 25062944 17150000 28482206 3.07 113.64 166.08 166.08 108617182268 179.93 179.93 108617182268
4 에너토크 019990 3 8450 2 490 6.16 9252572 3734899 9756088 9252572 6.16 247.73 94.84 94.84 85627913155 103.87 103.87 85627913155
5 녹십자엠에스 142280 4 4510 2 300 7.13 18504421 2365287 21741926 18504421 7.13 782.33 85.11 85.11 88276917983 90.03 90.03 88276917983
6 한진칼우 18064K 5 43050 2 5450 14.49 473869 180541 536766 473869 14.49 262.47 88.28 88.28 20703524950 89.60 89.60 20703524950
7 메디콕스 054180 6 248 2 32 14.81 64199765 74802832 82878283 64199765 14.81 85.83 77.46 77.46 16450515843 80.04 80.04 16450515843
8 램테크놀러지 171010 7 4340 2 535 14.06 10479360 32399 14298752 10479360 14.06 9999.99 73.29 73.29 46193884312 74.44 74.44 46193884312
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5368212 7710201 9669449 5368212 2.75 69.62 55.52 55.52 100367257055 56.66 56.66 100367257055
11 피아이이 452450 10 8490 2 1780 26.53 20114448 363432 35826000 20114448 26.53 5534.58 56.14 56.14 169808569650 55.83 55.83 169808569650
12 한빛레이저 452190 11 5440 2 760 16.24 11956152 163622 23366557 11956152 16.24 7307.18 51.17 51.17 65793473860 51.76 51.76 65793473860
13 더바이오메드 214610 12 7260 2 330 4.76 2439979 1287395 5150564 2439979 4.76 189.53 47.37 47.37 18599508505 49.74 49.74 18599508505
14 바이오비쥬 489460 13 17490 2 960 5.81 6923591 2611911 15044430 6923591 5.81 265.08 46.02 46.02 122414575825 46.52 46.52 122414575825
15 엑세스바이오 950130 14 6380 2 220 3.57 15212589 1912771 37727832 15212589 3.57 795.32 40.32 40.32 105609266730 43.88 43.88 105609266730
16 일신바이오 068330 15 1347 2 175 14.93 16833429 1122679 44216140 16833429 14.93 1499.40 38.07 38.07 23026613124 38.66 38.66 23026613124
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2695530 739159 7486442 2695530 -1.18 364.68 36.01 36.01 16746570590 38.04 38.04 16746570590
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24162962 19996144 67400000 24162962 -1.37 120.84 35.85 35.85 95512807418 35.79 35.79 95512807418
19 한텍 098070 18 39200 2 3050 8.44 3979831 5616797 11121141 3979831 8.44 70.86 35.79 35.79 153056116300 35.11 35.11 153056116300
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254430 983295 3600000 1254430 1.93 127.57 34.85 34.85 33715731252 34.69 34.69 33715731252
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141602 1153189 6250000 2141602 1.65 185.71 34.27 34.27 21674088887 34.08 34.08 21674088887
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4494264 9776957 14625466 4494264 -3.67 45.97 30.73 30.73 47819281210 32.79 32.79 47819281210
24 동양철관 008970 23 1428 2 82 6.09 48581887 11115506 159323019 48581887 6.09 437.06 30.49 30.49 69867173932 30.71 30.71 69867173932
25 셀리드 299660 24 6430 3 0 0.00 6359610 11539252 21102977 6359610 0.00 55.11 30.14 30.14 41648299310 30.69 30.69 41648299310
26 파인메딕스 387570 25 7740 2 760 10.89 1697912 61820 5625900 1697912 10.89 2746.54 30.18 30.18 13360076830 30.68 30.68 13360076830
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5383483 21532 20147430 5383483 6.01 9999.99 26.72 26.72 16134253524 29.28 29.28 16134253524
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257503 201042 950000 257503 8.52 128.08 27.11 27.11 2605263519 27.26 27.26 2605263519
30 진원생명과학 011000 29 3785 2 75 2.02 21848191 42804984 84917083 21848191 2.02 51.04 25.73 25.73 87282656225 27.16 27.16 87282656225
31 그린생명과학 114450 30 3720 1 855 29.84 5489063 15146129 20000000 5489063 29.84 36.24 27.45 27.45 19484965169 26.19 26.19 19484965169

31
top30/20250526/top30-atvtr-20250526-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968
케이씨티,089150,2,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508
에너토크,019990,3,8450,2,490,6.16,9255496,3734899,9756088,9255496,6.16,247.81,94.87,94.87,85652533235,103.90,103.90,85652533235
녹십자엠에스,142280,4,4510,2,300,7.13,18519920,2365287,21741926,18519920,7.13,782.99,85.18,85.18,88345966028,90.10,90.10,88345966028
한진칼우,18064K,5,43050,2,5450,14.49,474028,180541,536766,474028,14.49,262.56,88.31,88.31,20710330150,89.62,89.62,20710330150
메디콕스,054180,6,248,2,32,14.81,64222439,74802832,82878283,64222439,14.81,85.86,77.49,77.49,16456138995,80.06,80.06,16456138995
램테크놀러지,171010,7,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5369264,7710201,9669449,5369264,2.75,69.64,55.53,55.53,100386529695,56.67,56.67,100386529695
피아이이,452450,10,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410
한빛레이저,452190,11,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780
더바이오메드,214610,12,7260,2,330,4.76,2440609,1287395,5150564,2440609,4.76,189.58,47.39,47.39,18604000405,49.75,49.75,18604000405
바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825
엑세스바이오,950130,14,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390
일신바이오,068330,15,1347,2,175,14.93,16843416,1122679,44216140,16843416,14.93,1500.29,38.09,38.09,23039795964,38.68,38.68,23039795964
케이쓰리아이,431190,16,5880,5,-70,-1.18,2697787,739159,7486442,2697787,-1.18,364.98,36.04,36.04,16759864320,38.07,38.07,16759864320
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24176209,19996144,67400000,24176209,-1.37,120.90,35.87,35.87,95565265538,35.81,35.81,95565265538
한텍,098070,18,39200,2,3050,8.44,3982931,5616797,11121141,3982931,8.44,70.91,35.81,35.81,153177016300,35.14,35.14,153177016300
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254647,983295,3600000,1254647,1.93,127.60,34.85,34.85,33721588082,34.69,34.69,33721588082
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4498917,9776957,14625466,4498917,-3.67,46.02,30.76,30.76,47866183450,32.83,32.83,47866183450
셀리드,299660,23,6430,3,0,0.00,6372767,11539252,21102977,6372767,0.00,55.23,30.20,30.20,41735135510,30.76,30.76,41735135510
동양철관,008970,24,1428,2,82,6.09,48610273,11115506,159323019,48610273,6.09,437.32,30.51,30.51,69907907842,30.73,30.73,69907907842
파인메딕스,387570,25,7740,2,760,10.89,1698472,61820,5625900,1698472,10.89,2747.45,30.19,30.19,13364388830,30.69,30.69,13364388830
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5384739,21532,20147430,5384739,6.01,9999.99,26.73,26.73,16137713804,29.29,29.29,16137713804
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519
진원생명과학,011000,29,3785,2,75,2.02,21854727,42804984,84917083,21854727,2.02,51.06,25.74,25.74,87307591065,27.16,27.16,87307591065
그린생명과학,114450,30,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248177 1206072 1200000 2248177 4.41 186.40 187.35 187.35 25872244968 187.56 187.56 25872244968
3 케이씨티 089150 2 3520 2 105 3.07 28486982 25062944 17150000 28486982 3.07 113.66 166.10 166.10 108633850508 179.95 179.95 108633850508
4 에너토크 019990 3 8450 2 490 6.16 9255496 3734899 9756088 9255496 6.16 247.81 94.87 94.87 85652533235 103.90 103.90 85652533235
5 녹십자엠에스 142280 4 4510 2 300 7.13 18519920 2365287 21741926 18519920 7.13 782.99 85.18 85.18 88345966028 90.10 90.10 88345966028
6 한진칼우 18064K 5 43050 2 5450 14.49 474028 180541 536766 474028 14.49 262.56 88.31 88.31 20710330150 89.62 89.62 20710330150
7 메디콕스 054180 6 248 2 32 14.81 64222439 74802832 82878283 64222439 14.81 85.86 77.49 77.49 16456138995 80.06 80.06 16456138995
8 램테크놀러지 171010 7 4340 2 535 14.06 10481672 32399 14298752 10481672 14.06 9999.99 73.30 73.30 46203791232 74.45 74.45 46203791232
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5369264 7710201 9669449 5369264 2.75 69.64 55.53 55.53 100386529695 56.67 56.67 100386529695
11 피아이이 452450 10 8490 2 1780 26.53 20127142 363432 35826000 20127142 26.53 5538.08 56.18 56.18 169916976410 55.86 55.86 169916976410
12 한빛레이저 452190 11 5440 2 760 16.24 11959764 163622 23366557 11959764 16.24 7309.39 51.18 51.18 65813014780 51.77 51.77 65813014780
13 더바이오메드 214610 12 7260 2 330 4.76 2440609 1287395 5150564 2440609 4.76 189.58 47.39 47.39 18604000405 49.75 49.75 18604000405
14 바이오비쥬 489460 13 17490 2 960 5.81 6923591 2611911 15044430 6923591 5.81 265.08 46.02 46.02 122414575825 46.52 46.52 122414575825
15 엑세스바이오 950130 14 6380 2 220 3.57 15220580 1912771 37727832 15220580 3.57 795.73 40.34 40.34 105659977390 43.90 43.90 105659977390
16 일신바이오 068330 15 1347 2 175 14.93 16843416 1122679 44216140 16843416 14.93 1500.29 38.09 38.09 23039795964 38.68 38.68 23039795964
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2697787 739159 7486442 2697787 -1.18 364.98 36.04 36.04 16759864320 38.07 38.07 16759864320
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24176209 19996144 67400000 24176209 -1.37 120.90 35.87 35.87 95565265538 35.81 35.81 95565265538
19 한텍 098070 18 39200 2 3050 8.44 3982931 5616797 11121141 3982931 8.44 70.91 35.81 35.81 153177016300 35.14 35.14 153177016300
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254647 983295 3600000 1254647 1.93 127.60 34.85 34.85 33721588082 34.69 34.69 33721588082
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141602 1153189 6250000 2141602 1.65 185.71 34.27 34.27 21674088887 34.08 34.08 21674088887
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4498917 9776957 14625466 4498917 -3.67 46.02 30.76 30.76 47866183450 32.83 32.83 47866183450
24 셀리드 299660 23 6430 3 0 0.00 6372767 11539252 21102977 6372767 0.00 55.23 30.20 30.20 41735135510 30.76 30.76 41735135510
25 동양철관 008970 24 1428 2 82 6.09 48610273 11115506 159323019 48610273 6.09 437.32 30.51 30.51 69907907842 30.73 30.73 69907907842
26 파인메딕스 387570 25 7740 2 760 10.89 1698472 61820 5625900 1698472 10.89 2747.45 30.19 30.19 13364388830 30.69 30.69 13364388830
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5384739 21532 20147430 5384739 6.01 9999.99 26.73 26.73 16137713804 29.29 29.29 16137713804
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257503 201042 950000 257503 8.52 128.08 27.11 27.11 2605263519 27.26 27.26 2605263519
30 진원생명과학 011000 29 3785 2 75 2.02 21854727 42804984 84917083 21854727 2.02 51.06 25.74 25.74 87307591065 27.16 27.16 87307591065
31 그린생명과학 114450 30 3720 1 855 29.84 5489528 15146129 20000000 5489528 29.84 36.24 27.45 27.45 19486694969 26.19 26.19 19486694969

31
top30/20250526/top30-atvtr-20250526-165002.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
SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968
케이씨티,089150,2,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418
에너토크,019990,3,8450,2,490,6.16,9258037,3734899,9756088,9258037,6.16,247.88,94.89,94.89,85673928455,103.92,103.92,85673928455
녹십자엠에스,142280,4,4510,2,300,7.13,18552440,2365287,21741926,18552440,7.13,784.36,85.33,85.33,88490354828,90.24,90.24,88490354828
한진칼우,18064K,5,43050,2,5450,14.49,475003,180541,536766,475003,14.49,263.10,88.49,88.49,20751767650,89.80,89.80,20751767650
메디콕스,054180,6,248,2,32,14.81,64233700,74802832,82878283,64233700,14.81,85.87,77.50,77.50,16458954245,80.08,80.08,16458954245
램테크놀러지,171010,7,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822
PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481
로킷헬스케어,376900,9,18320,2,490,2.75,5370531,7710201,9669449,5370531,2.75,69.65,55.54,55.54,100409690455,56.68,56.68,100409690455
피아이이,452450,10,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830
한빛레이저,452190,11,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920
더바이오메드,214610,12,7260,2,330,4.76,2441011,1287395,5150564,2441011,4.76,189.61,47.39,47.39,18606862645,49.76,49.76,18606862645
바이오비쥬,489460,13,17490,2,960,5.81,6958978,2611911,15044430,6958978,5.81,266.43,46.26,46.26,123049051495,46.76,46.76,123049051495
엑세스바이오,950130,14,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390
일신바이오,068330,15,1347,2,175,14.93,16847819,1122679,44216140,16847819,14.93,1500.68,38.10,38.10,23045590312,38.69,38.69,23045590312
케이쓰리아이,431190,16,5880,5,-70,-1.18,2698399,739159,7486442,2698399,-1.18,365.06,36.04,36.04,16763462880,38.08,38.08,16763462880
KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24187613,19996144,67400000,24187613,-1.37,120.96,35.89,35.89,95610425378,35.82,35.82,95610425378
한텍,098070,18,39200,2,3050,8.44,3985152,5616797,11121141,3985152,8.44,70.95,35.83,35.83,153263191100,35.16,35.16,153263191100
HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254650,983295,3600000,1254650,1.93,127.60,34.85,34.85,33721669052,34.69,34.69,33721669052
TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887
인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850
평화홀딩스,010770,22,9970,5,-380,-3.67,4500987,9776957,14625466,4500987,-3.67,46.04,30.77,30.77,47886945550,32.84,32.84,47886945550
셀리드,299660,23,6430,3,0,0.00,6383881,11539252,21102977,6383881,0.00,55.32,30.25,30.25,41807376510,30.81,30.81,41807376510
동양철관,008970,24,1428,2,82,6.09,48634012,11115506,159323019,48634012,6.09,437.53,30.53,30.53,69941902090,30.74,30.74,69941902090
파인메딕스,387570,25,7740,2,760,10.89,1699200,61820,5625900,1699200,10.89,2748.62,30.20,30.20,13369987150,30.70,30.70,13369987150
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980
그리티,204020,27,2735,2,155,6.01,5386249,21532,20147430,5386249,6.01,9999.99,26.73,26.73,16141896504,29.29,29.29,16141896504
PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519
진원생명과학,011000,29,3785,2,75,2.02,21864159,42804984,84917083,21864159,2.02,51.08,25.75,25.75,87343574145,27.18,27.18,87343574145
그린생명과학,114450,30,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11495 2 485 4.41 2248177 1206072 1200000 2248177 4.41 186.40 187.35 187.35 25872244968 187.56 187.56 25872244968
3 케이씨티 089150 2 3520 2 105 3.07 28492041 25062944 17150000 28492041 3.07 113.68 166.13 166.13 108651506418 179.98 179.98 108651506418
4 에너토크 019990 3 8450 2 490 6.16 9258037 3734899 9756088 9258037 6.16 247.88 94.89 94.89 85673928455 103.92 103.92 85673928455
5 녹십자엠에스 142280 4 4510 2 300 7.13 18552440 2365287 21741926 18552440 7.13 784.36 85.33 85.33 88490354828 90.24 90.24 88490354828
6 한진칼우 18064K 5 43050 2 5450 14.49 475003 180541 536766 475003 14.49 263.10 88.49 88.49 20751767650 89.80 89.80 20751767650
7 메디콕스 054180 6 248 2 32 14.81 64233700 74802832 82878283 64233700 14.81 85.87 77.50 77.50 16458954245 80.08 80.08 16458954245
8 램테크놀러지 171010 7 4340 2 535 14.06 10483043 32399 14298752 10483043 14.06 9999.99 73.31 73.31 46209672822 74.46 74.46 46209672822
9 PLUS 차이나AI테크TOP10 0047N0 8 9780 5 -380 -3.74 528092 383495 800000 528092 -3.74 137.71 66.01 66.01 5256047481 67.18 67.18 5256047481
10 로킷헬스케어 376900 9 18320 2 490 2.75 5370531 7710201 9669449 5370531 2.75 69.65 55.54 55.54 100409690455 56.68 56.68 100409690455
11 피아이이 452450 10 8490 2 1780 26.53 20135884 363432 35826000 20135884 26.53 5540.48 56.20 56.20 169991370830 55.89 55.89 169991370830
12 한빛레이저 452190 11 5440 2 760 16.24 11963518 163622 23366557 11963518 16.24 7311.68 51.20 51.20 65833323920 51.79 51.79 65833323920
13 더바이오메드 214610 12 7260 2 330 4.76 2441011 1287395 5150564 2441011 4.76 189.61 47.39 47.39 18606862645 49.76 49.76 18606862645
14 바이오비쥬 489460 13 17490 2 960 5.81 6958978 2611911 15044430 6958978 5.81 266.43 46.26 46.26 123049051495 46.76 46.76 123049051495
15 엑세스바이오 950130 14 6380 2 220 3.57 15220580 1912771 37727832 15220580 3.57 795.73 40.34 40.34 105659977390 43.90 43.90 105659977390
16 일신바이오 068330 15 1347 2 175 14.93 16847819 1122679 44216140 16847819 14.93 1500.68 38.10 38.10 23045590312 38.69 38.69 23045590312
17 케이쓰리아이 431190 16 5880 5 -70 -1.18 2698399 739159 7486442 2698399 -1.18 365.06 36.04 36.04 16763462880 38.08 38.08 16763462880
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -55 -1.37 24187613 19996144 67400000 24187613 -1.37 120.96 35.89 35.89 95610425378 35.82 35.82 95610425378
19 한텍 098070 18 39200 2 3050 8.44 3985152 5616797 11121141 3985152 8.44 70.95 35.83 35.83 153263191100 35.16 35.16 153263191100
20 HANARO 원자력iSelect 434730 19 27000 2 510 1.93 1254650 983295 3600000 1254650 1.93 127.60 34.85 34.85 33721669052 34.69 34.69 33721669052
21 TIGER 코리아배당다우존스 0052D0 20 10175 2 165 1.65 2141602 1153189 6250000 2141602 1.65 185.71 34.27 34.27 21674088887 34.08 34.08 21674088887
22 인투셀 287840 21 42700 2 9500 28.61 5642365 14562947 14829094 5642365 28.61 38.74 38.05 38.05 215374030850 34.01 34.01 215374030850
23 평화홀딩스 010770 22 9970 5 -380 -3.67 4500987 9776957 14625466 4500987 -3.67 46.04 30.77 30.77 47886945550 32.84 32.84 47886945550
24 셀리드 299660 23 6430 3 0 0.00 6383881 11539252 21102977 6383881 0.00 55.32 30.25 30.25 41807376510 30.81 30.81 41807376510
25 동양철관 008970 24 1428 2 82 6.09 48634012 11115506 159323019 48634012 6.09 437.53 30.53 30.53 69941902090 30.74 30.74 69941902090
26 파인메딕스 387570 25 7740 2 760 10.89 1699200 61820 5625900 1699200 10.89 2748.62 30.20 30.20 13369987150 30.70 30.70 13369987150
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6725 5 -180 -2.61 887893 544533 3000000 887893 -2.61 163.06 29.60 29.60 5913025980 29.31 29.31 5913025980
28 그리티 204020 27 2735 2 155 6.01 5386249 21532 20147430 5386249 6.01 9999.99 26.73 26.73 16141896504 29.29 29.29 16141896504
29 PLUS 글로벌원자력밸류체인 0007G0 28 10060 2 790 8.52 257503 201042 950000 257503 8.52 128.08 27.11 27.11 2605263519 27.26 27.26 2605263519
30 진원생명과학 011000 29 3785 2 75 2.02 21864159 42804984 84917083 21864159 2.02 51.08 25.75 25.75 87343574145 27.18 27.18 87343574145
31 그린생명과학 114450 30 3720 1 855 29.84 5489528 15146129 20000000 5489528 29.84 36.24 27.45 27.45 19486694969 26.19 26.19 19486694969

31
top30/20250526/top30-av-20250526-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
청호ICT,012600,1,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822
KODEX 200선물인버스2X,252670,2,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680
KODEX 인버스,114800,3,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690
메디콕스,054180,4,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528
한텍,098070,5,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000
대영포장,014160,6,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128
미트박스,475460,7,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300
일신석재,007110,8,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250
평화산업,090080,9,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440
씨씨에스,066790,10,1429,3,0,0.00,9101,16335149,65152039,9101,0.00,0.06,0.01,0.01,13005329,0.01,0.01,13005329
태웅,044490,11,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250
KODEX 코스닥150레버리지,233740,12,6665,3,0,0.00,8802,21747192,270400000,8802,0.00,0.04,0.00,0.00,58665330,0.00,0.00,58665330
메이슨캐피탈,021880,13,402,3,0,0.00,7199,9867481,152184408,7199,0.00,0.07,0.00,0.00,2893998,0.00,0.00,2893998
씨엔플러스,115530,14,473,3,0,0.00,6650,1727695,67963000,6650,0.00,0.38,0.01,0.01,3145450,0.01,0.01,3145450
KODEX 코스닥150선물인버스,251340,15,4015,3,0,0.00,5419,19996144,67400000,5419,0.00,0.03,0.01,0.01,21757285,0.01,0.01,21757285
KB 인버스 2X 나스닥 100 ETN,Q580014,16,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360
파루,043200,17,830,3,0,0.00,4719,1345717,41804315,4719,0.00,0.35,0.01,0.01,3916770,0.01,0.01,3916770
형지글로벌,308100,18,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360
우리기술,032820,19,2360,3,0,0.00,4461,151003552,164677432,4461,0.00,0.00,0.00,0.00,10527960,0.00,0.00,10527960
에스케이증권제9호스팩,455910,20,2065,3,0,0.00,4421,5123,5020000,4421,0.00,86.30,0.09,0.09,9129365,0.09,0.09,9129365
SDN,099220,21,1337,3,0,0.00,3841,2435536,63779190,3841,0.00,0.16,0.01,0.01,5135417,0.01,0.01,5135417
사조동아원,008040,22,1203,3,0,0.00,3471,11211901,141144600,3471,0.00,0.03,0.00,0.00,4175613,0.00,0.00,4175613
휴림로봇,090710,23,2030,3,0,0.00,2930,12442740,110237793,2930,0.00,0.02,0.00,0.00,5947900,0.00,0.00,5947900
휴마시스,205470,24,1725,3,0,0.00,2925,22763368,129375009,2925,0.00,0.01,0.00,0.00,5045625,0.00,0.00,5045625
형지엘리트,093240,25,2040,3,0,0.00,2499,10787471,38390259,2499,0.00,0.02,0.01,0.01,5097960,0.01,0.01,5097960
KODEX 레버리지,122630,26,16100,3,0,0.00,2399,11129640,131900000,2399,0.00,0.02,0.00,0.00,38623900,0.00,0.00,38623900
나노,187790,27,949,3,0,0.00,2341,536735,30840830,2341,0.00,0.44,0.01,0.01,2221609,0.01,0.01,2221609
비트맥스,377030,28,2820,3,0,0.00,2294,4554542,37231222,2294,0.00,0.05,0.01,0.01,6469080,0.01,0.01,6469080
포바이포,389140,29,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500
CMG제약,058820,30,2190,3,0,0.00,2000,795893,143056533,2000,0.00,0.25,0.00,0.00,4380000,0.00,0.00,4380000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 청호ICT 012600 1 99 3 0 0.00 248978 8104979 46634517 248978 0.00 3.07 0.53 0.53 24648822 0.53 0.53 24648822
3 KODEX 200선물인버스2X 252670 2 2080 3 0 0.00 192271 89273080 662600000 192271 0.00 0.22 0.03 0.03 399923680 0.03 0.03 399923680
4 KODEX 인버스 114800 3 4370 3 0 0.00 30937 10770719 140900000 30937 0.00 0.29 0.02 0.02 135194690 0.02 0.02 135194690
5 메디콕스 054180 4 216 3 0 0.00 27808 74802832 82878283 27808 0.00 0.04 0.03 0.03 6006528 0.03 0.03 6006528
6 한텍 098070 5 36150 3 0 0.00 16860 5616797 11121141 16860 0.00 0.30 0.15 0.15 609489000 0.15 0.15 609489000
7 대영포장 014160 6 1416 3 0 0.00 16558 15882021 108394549 16558 0.00 0.10 0.02 0.02 23446128 0.02 0.02 23446128
8 미트박스 475460 7 12100 3 0 0.00 14573 380404 5587025 14573 0.00 3.83 0.26 0.26 176333300 0.26 0.26 176333300
9 일신석재 007110 8 2195 3 0 0.00 11350 1459926 77456610 11350 0.00 0.78 0.01 0.01 24913250 0.01 0.01 24913250
10 평화산업 090080 9 1680 3 0 0.00 9533 27460000 54902259 9533 0.00 0.03 0.02 0.02 16015440 0.02 0.02 16015440
11 씨씨에스 066790 10 1429 3 0 0.00 9101 16335149 65152039 9101 0.00 0.06 0.01 0.01 13005329 0.01 0.01 13005329
12 태웅 044490 11 17750 3 0 0.00 8959 9035561 20007381 8959 0.00 0.10 0.04 0.04 159022250 0.04 0.04 159022250
13 KODEX 코스닥150레버리지 233740 12 6665 3 0 0.00 8802 21747192 270400000 8802 0.00 0.04 0.00 0.00 58665330 0.00 0.00 58665330
14 메이슨캐피탈 021880 13 402 3 0 0.00 7199 9867481 152184408 7199 0.00 0.07 0.00 0.00 2893998 0.00 0.00 2893998
15 씨엔플러스 115530 14 473 3 0 0.00 6650 1727695 67963000 6650 0.00 0.38 0.01 0.01 3145450 0.01 0.01 3145450
16 KODEX 코스닥150선물인버스 251340 15 4015 3 0 0.00 5419 19996144 67400000 5419 0.00 0.03 0.01 0.01 21757285 0.01 0.01 21757285
17 KB 인버스 2X 나스닥 100 ETN Q580014 16 2760 5 -35 -1.25 5361 300406 4000000 5361 -1.25 1.78 0.13 0.13 14821360 0.13 0.13 14821360
18 파루 043200 17 830 3 0 0.00 4719 1345717 41804315 4719 0.00 0.35 0.01 0.01 3916770 0.01 0.01 3916770
19 형지글로벌 308100 18 5040 3 0 0.00 4684 7561616 10073629 4684 0.00 0.06 0.05 0.05 23607360 0.05 0.05 23607360
20 우리기술 032820 19 2360 3 0 0.00 4461 151003552 164677432 4461 0.00 0.00 0.00 0.00 10527960 0.00 0.00 10527960
21 에스케이증권제9호스팩 455910 20 2065 3 0 0.00 4421 5123 5020000 4421 0.00 86.30 0.09 0.09 9129365 0.09 0.09 9129365
22 SDN 099220 21 1337 3 0 0.00 3841 2435536 63779190 3841 0.00 0.16 0.01 0.01 5135417 0.01 0.01 5135417
23 사조동아원 008040 22 1203 3 0 0.00 3471 11211901 141144600 3471 0.00 0.03 0.00 0.00 4175613 0.00 0.00 4175613
24 휴림로봇 090710 23 2030 3 0 0.00 2930 12442740 110237793 2930 0.00 0.02 0.00 0.00 5947900 0.00 0.00 5947900
25 휴마시스 205470 24 1725 3 0 0.00 2925 22763368 129375009 2925 0.00 0.01 0.00 0.00 5045625 0.00 0.00 5045625
26 형지엘리트 093240 25 2040 3 0 0.00 2499 10787471 38390259 2499 0.00 0.02 0.01 0.01 5097960 0.01 0.01 5097960
27 KODEX 레버리지 122630 26 16100 3 0 0.00 2399 11129640 131900000 2399 0.00 0.02 0.00 0.00 38623900 0.00 0.00 38623900
28 나노 187790 27 949 3 0 0.00 2341 536735 30840830 2341 0.00 0.44 0.01 0.01 2221609 0.01 0.01 2221609
29 비트맥스 377030 28 2820 3 0 0.00 2294 4554542 37231222 2294 0.00 0.05 0.01 0.01 6469080 0.01 0.01 6469080
30 포바이포 389140 29 18100 3 0 0.00 2215 1286869 11112735 2215 0.00 0.17 0.02 0.02 40091500 0.02 0.02 40091500
31 CMG제약 058820 30 2190 3 0 0.00 2000 795893 143056533 2000 0.00 0.25 0.00 0.00 4380000 0.00 0.00 4380000

31
top30/20250526/top30-av-20250526-091000.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
우리기술,032820,1,2455,2,95,4.03,17919078,151003552,164677432,17919078,4.03,11.87,10.88,10.88,44985115200,11.13,11.13,44985115200
KODEX 200선물인버스2X,252670,2,2065,5,-15,-0.72,16603992,89273080,662600000,16603992,-0.72,18.60,2.51,2.51,34370823583,2.51,2.51,34370823583
메디콕스,054180,3,243,2,27,12.50,8140457,74802832,82878283,8140457,12.50,10.88,9.82,9.82,1979554695,9.83,9.83,1979554695
KODEX 코스닥150레버리지,233740,4,6870,2,205,3.08,6769521,21747192,270400000,6769521,3.08,31.13,2.50,2.50,46308530070,2.49,2.49,46308530070
동양철관,008970,5,1409,2,63,4.68,6060490,11115506,159323019,6060490,4.68,54.52,3.80,3.80,8541564936,3.80,3.80,8541564936
KODEX 코스닥150선물인버스,251340,6,3955,5,-60,-1.49,5121521,19996144,67400000,5121521,-1.49,25.61,7.60,7.60,20319134663,7.62,7.62,20319134663
케이씨티,089150,7,3625,2,210,6.15,4617394,25062944,17150000,4617394,6.15,18.42,26.92,26.92,17563683858,28.25,28.25,17563683858
KODEX 2차전지산업레버리지,462330,8,657,2,32,5.12,4192021,21641170,247900000,4192021,5.12,19.37,1.69,1.69,2721649043,1.67,1.67,2721649043
메이슨캐피탈,021880,9,426,2,24,5.97,3821667,9867481,152184408,3821667,5.97,38.73,2.51,2.51,1675743477,2.58,2.58,1675743477
한신기계,011700,10,3735,2,235,6.71,3311414,16191364,32446151,3311414,6.71,20.45,10.21,10.21,12999369882,10.73,10.73,12999369882
그린생명과학,114450,11,3720,1,855,29.84,3301535,15146129,20000000,3301535,29.84,21.80,16.51,16.51,11358647609,15.27,15.27,11358647609
두산에너빌리티,034020,12,41350,2,550,1.35,3238670,16382809,640561146,3238670,1.35,19.77,0.51,0.51,135384967200,0.51,0.51,135384967200
에너토크,019990,13,9400,2,1440,18.09,3117739,3734899,9756088,3117739,18.09,83.48,31.96,31.96,30920378180,33.72,33.72,30920378180
휴마시스,205470,14,1774,2,49,2.84,2871669,22763368,129375009,2871669,2.84,12.62,2.22,2.22,5015492843,2.19,2.19,5015492843
랩지노믹스,084650,15,2935,2,65,2.26,2845599,14494924,74239990,2845599,2.26,19.63,3.83,3.83,8249366745,3.79,3.79,8249366745
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,2094079,16262154,1497000000,2094079,-2.94,12.88,0.14,0.14,206382318,0.14,0.14,206382318
넥스트아이,137940,17,617,5,-44,-6.66,1938688,28749296,85368992,1938688,-6.66,6.74,2.27,2.27,1233641649,2.34,2.34,1233641649
엑세스바이오,950130,18,7080,2,920,14.94,1937085,1912771,37727832,1937085,14.94,101.27,5.13,5.13,13038098410,4.88,4.88,13038098410
삼성중공업,010140,19,15010,2,580,4.02,1868274,3217358,880000000,1868274,4.02,58.07,0.21,0.21,27745724515,0.21,0.21,27745724515
평화산업,090080,20,1708,2,28,1.67,1857480,27460000,54902259,1857480,1.67,6.76,3.38,3.38,3200888352,3.41,3.41,3200888352
진원생명과학,011000,21,3805,2,95,2.56,1831119,42804984,84917083,1831119,2.56,4.28,2.16,2.16,6728230391,2.08,2.08,6728230391
플루토스,019570,22,292,2,39,15.42,1786613,503773,65310042,1786613,15.42,354.65,2.74,2.74,522656605,2.74,2.74,522656605
KODEX 인버스,114800,23,4355,5,-15,-0.34,1716663,10770719,140900000,1716663,-0.34,15.94,1.22,1.22,7484983270,1.22,1.22,7484983270
체시스,033250,24,1317,2,43,3.38,1514947,9291563,32000000,1514947,3.38,16.30,4.73,4.73,1993175037,4.73,4.73,1993175037
평화홀딩스,010770,25,11190,2,840,8.12,1439161,9776957,14625466,1439161,8.12,14.72,9.84,9.84,15858182525,9.69,9.69,15858182525
보성파워텍,006910,26,3295,2,175,5.61,1394388,6471554,49129824,1394388,5.61,21.55,2.84,2.84,4740009985,2.93,2.93,4740009985
대영포장,014160,27,1441,2,25,1.77,1380309,15882021,108394549,1380309,1.77,8.69,1.27,1.27,1996652774,1.28,1.28,1996652774
형지I&C,011080,28,1920,2,5,0.26,1300502,28373506,31541686,1300502,0.26,4.58,4.12,4.12,2519589998,4.16,4.16,2519589998
이스트아시아홀딩스,900110,29,47,3,0,0.00,1206744,5326991,642650588,1206744,0.00,22.65,0.19,0.19,57321041,0.19,0.19,57321041
인성정보,033230,30,2015,5,-240,-10.64,1182055,2025791,50515380,1182055,-10.64,58.35,2.34,2.34,2410656995,2.37,2.37,2410656995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2455 2 95 4.03 17919078 151003552 164677432 17919078 4.03 11.87 10.88 10.88 44985115200 11.13 11.13 44985115200
3 KODEX 200선물인버스2X 252670 2 2065 5 -15 -0.72 16603992 89273080 662600000 16603992 -0.72 18.60 2.51 2.51 34370823583 2.51 2.51 34370823583
4 메디콕스 054180 3 243 2 27 12.50 8140457 74802832 82878283 8140457 12.50 10.88 9.82 9.82 1979554695 9.83 9.83 1979554695
5 KODEX 코스닥150레버리지 233740 4 6870 2 205 3.08 6769521 21747192 270400000 6769521 3.08 31.13 2.50 2.50 46308530070 2.49 2.49 46308530070
6 동양철관 008970 5 1409 2 63 4.68 6060490 11115506 159323019 6060490 4.68 54.52 3.80 3.80 8541564936 3.80 3.80 8541564936
7 KODEX 코스닥150선물인버스 251340 6 3955 5 -60 -1.49 5121521 19996144 67400000 5121521 -1.49 25.61 7.60 7.60 20319134663 7.62 7.62 20319134663
8 케이씨티 089150 7 3625 2 210 6.15 4617394 25062944 17150000 4617394 6.15 18.42 26.92 26.92 17563683858 28.25 28.25 17563683858
9 KODEX 2차전지산업레버리지 462330 8 657 2 32 5.12 4192021 21641170 247900000 4192021 5.12 19.37 1.69 1.69 2721649043 1.67 1.67 2721649043
10 메이슨캐피탈 021880 9 426 2 24 5.97 3821667 9867481 152184408 3821667 5.97 38.73 2.51 2.51 1675743477 2.58 2.58 1675743477
11 한신기계 011700 10 3735 2 235 6.71 3311414 16191364 32446151 3311414 6.71 20.45 10.21 10.21 12999369882 10.73 10.73 12999369882
12 그린생명과학 114450 11 3720 1 855 29.84 3301535 15146129 20000000 3301535 29.84 21.80 16.51 16.51 11358647609 15.27 15.27 11358647609
13 두산에너빌리티 034020 12 41350 2 550 1.35 3238670 16382809 640561146 3238670 1.35 19.77 0.51 0.51 135384967200 0.51 0.51 135384967200
14 에너토크 019990 13 9400 2 1440 18.09 3117739 3734899 9756088 3117739 18.09 83.48 31.96 31.96 30920378180 33.72 33.72 30920378180
15 휴마시스 205470 14 1774 2 49 2.84 2871669 22763368 129375009 2871669 2.84 12.62 2.22 2.22 5015492843 2.19 2.19 5015492843
16 랩지노믹스 084650 15 2935 2 65 2.26 2845599 14494924 74239990 2845599 2.26 19.63 3.83 3.83 8249366745 3.79 3.79 8249366745
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 2094079 16262154 1497000000 2094079 -2.94 12.88 0.14 0.14 206382318 0.14 0.14 206382318
18 넥스트아이 137940 17 617 5 -44 -6.66 1938688 28749296 85368992 1938688 -6.66 6.74 2.27 2.27 1233641649 2.34 2.34 1233641649
19 엑세스바이오 950130 18 7080 2 920 14.94 1937085 1912771 37727832 1937085 14.94 101.27 5.13 5.13 13038098410 4.88 4.88 13038098410
20 삼성중공업 010140 19 15010 2 580 4.02 1868274 3217358 880000000 1868274 4.02 58.07 0.21 0.21 27745724515 0.21 0.21 27745724515
21 평화산업 090080 20 1708 2 28 1.67 1857480 27460000 54902259 1857480 1.67 6.76 3.38 3.38 3200888352 3.41 3.41 3200888352
22 진원생명과학 011000 21 3805 2 95 2.56 1831119 42804984 84917083 1831119 2.56 4.28 2.16 2.16 6728230391 2.08 2.08 6728230391
23 플루토스 019570 22 292 2 39 15.42 1786613 503773 65310042 1786613 15.42 354.65 2.74 2.74 522656605 2.74 2.74 522656605
24 KODEX 인버스 114800 23 4355 5 -15 -0.34 1716663 10770719 140900000 1716663 -0.34 15.94 1.22 1.22 7484983270 1.22 1.22 7484983270
25 체시스 033250 24 1317 2 43 3.38 1514947 9291563 32000000 1514947 3.38 16.30 4.73 4.73 1993175037 4.73 4.73 1993175037
26 평화홀딩스 010770 25 11190 2 840 8.12 1439161 9776957 14625466 1439161 8.12 14.72 9.84 9.84 15858182525 9.69 9.69 15858182525
27 보성파워텍 006910 26 3295 2 175 5.61 1394388 6471554 49129824 1394388 5.61 21.55 2.84 2.84 4740009985 2.93 2.93 4740009985
28 대영포장 014160 27 1441 2 25 1.77 1380309 15882021 108394549 1380309 1.77 8.69 1.27 1.27 1996652774 1.28 1.28 1996652774
29 형지I&C 011080 28 1920 2 5 0.26 1300502 28373506 31541686 1300502 0.26 4.58 4.12 4.12 2519589998 4.16 4.16 2519589998
30 이스트아시아홀딩스 900110 29 47 3 0 0.00 1206744 5326991 642650588 1206744 0.00 22.65 0.19 0.19 57321041 0.19 0.19 57321041
31 인성정보 033230 30 2015 5 -240 -10.64 1182055 2025791 50515380 1182055 -10.64 58.35 2.34 2.34 2410656995 2.37 2.37 2410656995

31
top30/20250526/top30-av-20250526-092000.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,252670,1,2070,5,-10,-0.48,22350933,89273080,662600000,22350933,-0.48,25.04,3.37,3.37,46251696413,3.37,3.37,46251696413
우리기술,032820,2,2430,2,70,2.97,22262460,151003552,164677432,22262460,2.97,14.74,13.52,13.52,55464521025,13.86,13.86,55464521025
동양철관,008970,3,1413,2,67,4.98,16457136,11115506,159323019,16457136,4.98,148.06,10.33,10.33,23518958341,10.45,10.45,23518958341
메디콕스,054180,4,250,2,34,15.74,14950718,74802832,82878283,14950718,15.74,19.99,18.04,18.04,3698319800,17.85,17.85,3698319800
진원생명과학,011000,5,4125,2,415,11.19,8606074,42804984,84917083,8606074,11.19,20.11,10.13,10.13,34351236348,9.81,9.81,34351236348
KODEX 코스닥150레버리지,233740,6,6855,2,190,2.85,8519827,21747192,270400000,8519827,2.85,39.18,3.15,3.15,58345250828,3.15,3.15,58345250828
랩지노믹스,084650,7,3015,2,145,5.05,7607874,14494924,74239990,7607874,5.05,52.49,10.25,10.25,22686677539,10.14,10.14,22686677539
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,98,5,-4,-3.92,7392230,16262154,1497000000,7392230,-3.92,45.46,0.49,0.49,725752918,0.49,0.49,725752918
휴마시스,205470,9,1792,2,67,3.88,7015131,22763368,129375009,7015131,3.88,30.82,5.42,5.42,12491400899,5.39,5.39,12491400899
KODEX 2차전지산업레버리지,462330,10,661,2,36,5.76,6885870,21641170,247900000,6885870,5.76,31.82,2.78,2.78,4509253921,2.75,2.75,4509253921
KODEX 코스닥150선물인버스,251340,11,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843
케이씨티,089150,12,3680,2,265,7.76,5614611,25062944,17150000,5614611,7.76,22.40,32.74,32.74,21261441989,33.69,33.69,21261441989
두산에너빌리티,034020,13,41150,2,350,0.86,5139432,16382809,640561146,5139432,0.86,31.37,0.80,0.80,212811809775,0.81,0.81,212811809775
플루토스,019570,14,309,2,56,22.13,4649966,503773,65310042,4649966,22.13,923.03,7.12,7.12,1402041636,6.95,6.95,1402041636
엑세스바이오,950130,15,7050,2,890,14.45,4647514,1912771,37727832,4647514,14.45,242.97,12.32,12.32,32487941055,12.21,12.21,32487941055
그린생명과학,114450,16,3680,2,815,28.45,4629101,15146129,20000000,4629101,28.45,30.56,23.15,23.15,16291507169,22.14,22.14,16291507169
메이슨캐피탈,021880,17,433,2,31,7.71,4596427,9867481,152184408,4596427,7.71,46.58,3.02,3.02,2011566347,3.05,3.05,2011566347
에너토크,019990,18,9180,2,1220,15.33,4149605,3734899,9756088,4149605,15.33,111.10,42.53,42.53,40372406860,45.08,45.08,40372406860
한신기계,011700,19,3615,2,115,3.29,4127999,16191364,32446151,4127999,3.29,25.50,12.72,12.72,15987457179,13.63,13.63,15987457179
넥스트아이,137940,20,618,5,-43,-6.51,3086450,28749296,85368992,3086450,-6.51,10.74,3.62,3.62,1934689567,3.67,3.67,1934689567
삼성중공업,010140,21,15010,2,580,4.02,2948235,3217358,880000000,2948235,4.02,91.64,0.34,0.34,43955354840,0.33,0.33,43955354840
KODEX 인버스,114800,22,4355,5,-15,-0.34,2529545,10770719,140900000,2529545,-0.34,23.49,1.80,1.80,11027095630,1.80,1.80,11027095630
평화산업,090080,23,1691,2,11,0.65,2357978,27460000,54902259,2357978,0.65,8.59,4.29,4.29,4050345229,4.36,4.36,4050345229
셀리드,299660,24,6660,2,230,3.58,2132448,11539252,21102977,2132448,3.58,18.48,10.10,10.10,13698925225,9.75,9.75,13698925225
체시스,033250,25,1340,2,66,5.18,2010813,9291563,32000000,2010813,5.18,21.64,6.28,6.28,2649502306,6.18,6.18,2649502306
KODEX 레버리지,122630,26,16225,2,125,0.78,2001968,11129640,131900000,2001968,0.78,17.99,1.52,1.52,32453374922,1.52,1.52,32453374922
보성파워텍,006910,27,3275,2,155,4.97,1896970,6471554,49129824,1896970,4.97,29.31,3.86,3.86,6379487370,3.96,3.96,6379487370
그리티,204020,28,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805
평화홀딩스,010770,29,10850,2,500,4.83,1781643,9776957,14625466,1781643,4.83,18.22,12.18,12.18,19610562600,12.36,12.36,19610562600
TIGER 2차전지TOP10레버리지,412570,30,710,2,35,5.19,1737664,6719039,80900000,1737664,5.19,25.86,2.15,2.15,1222823231,2.13,2.13,1222823231
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 2070 5 -10 -0.48 22350933 89273080 662600000 22350933 -0.48 25.04 3.37 3.37 46251696413 3.37 3.37 46251696413
3 우리기술 032820 2 2430 2 70 2.97 22262460 151003552 164677432 22262460 2.97 14.74 13.52 13.52 55464521025 13.86 13.86 55464521025
4 동양철관 008970 3 1413 2 67 4.98 16457136 11115506 159323019 16457136 4.98 148.06 10.33 10.33 23518958341 10.45 10.45 23518958341
5 메디콕스 054180 4 250 2 34 15.74 14950718 74802832 82878283 14950718 15.74 19.99 18.04 18.04 3698319800 17.85 17.85 3698319800
6 진원생명과학 011000 5 4125 2 415 11.19 8606074 42804984 84917083 8606074 11.19 20.11 10.13 10.13 34351236348 9.81 9.81 34351236348
7 KODEX 코스닥150레버리지 233740 6 6855 2 190 2.85 8519827 21747192 270400000 8519827 2.85 39.18 3.15 3.15 58345250828 3.15 3.15 58345250828
8 랩지노믹스 084650 7 3015 2 145 5.05 7607874 14494924 74239990 7607874 5.05 52.49 10.25 10.25 22686677539 10.14 10.14 22686677539
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 98 5 -4 -3.92 7392230 16262154 1497000000 7392230 -3.92 45.46 0.49 0.49 725752918 0.49 0.49 725752918
10 휴마시스 205470 9 1792 2 67 3.88 7015131 22763368 129375009 7015131 3.88 30.82 5.42 5.42 12491400899 5.39 5.39 12491400899
11 KODEX 2차전지산업레버리지 462330 10 661 2 36 5.76 6885870 21641170 247900000 6885870 5.76 31.82 2.78 2.78 4509253921 2.75 2.75 4509253921
12 KODEX 코스닥150선물인버스 251340 11 3965 5 -50 -1.25 6802536 19996144 67400000 6802536 -1.25 34.02 10.09 10.09 26967971843 10.09 10.09 26967971843
13 케이씨티 089150 12 3680 2 265 7.76 5614611 25062944 17150000 5614611 7.76 22.40 32.74 32.74 21261441989 33.69 33.69 21261441989
14 두산에너빌리티 034020 13 41150 2 350 0.86 5139432 16382809 640561146 5139432 0.86 31.37 0.80 0.80 212811809775 0.81 0.81 212811809775
15 플루토스 019570 14 309 2 56 22.13 4649966 503773 65310042 4649966 22.13 923.03 7.12 7.12 1402041636 6.95 6.95 1402041636
16 엑세스바이오 950130 15 7050 2 890 14.45 4647514 1912771 37727832 4647514 14.45 242.97 12.32 12.32 32487941055 12.21 12.21 32487941055
17 그린생명과학 114450 16 3680 2 815 28.45 4629101 15146129 20000000 4629101 28.45 30.56 23.15 23.15 16291507169 22.14 22.14 16291507169
18 메이슨캐피탈 021880 17 433 2 31 7.71 4596427 9867481 152184408 4596427 7.71 46.58 3.02 3.02 2011566347 3.05 3.05 2011566347
19 에너토크 019990 18 9180 2 1220 15.33 4149605 3734899 9756088 4149605 15.33 111.10 42.53 42.53 40372406860 45.08 45.08 40372406860
20 한신기계 011700 19 3615 2 115 3.29 4127999 16191364 32446151 4127999 3.29 25.50 12.72 12.72 15987457179 13.63 13.63 15987457179
21 넥스트아이 137940 20 618 5 -43 -6.51 3086450 28749296 85368992 3086450 -6.51 10.74 3.62 3.62 1934689567 3.67 3.67 1934689567
22 삼성중공업 010140 21 15010 2 580 4.02 2948235 3217358 880000000 2948235 4.02 91.64 0.34 0.34 43955354840 0.33 0.33 43955354840
23 KODEX 인버스 114800 22 4355 5 -15 -0.34 2529545 10770719 140900000 2529545 -0.34 23.49 1.80 1.80 11027095630 1.80 1.80 11027095630
24 평화산업 090080 23 1691 2 11 0.65 2357978 27460000 54902259 2357978 0.65 8.59 4.29 4.29 4050345229 4.36 4.36 4050345229
25 셀리드 299660 24 6660 2 230 3.58 2132448 11539252 21102977 2132448 3.58 18.48 10.10 10.10 13698925225 9.75 9.75 13698925225
26 체시스 033250 25 1340 2 66 5.18 2010813 9291563 32000000 2010813 5.18 21.64 6.28 6.28 2649502306 6.18 6.18 2649502306
27 KODEX 레버리지 122630 26 16225 2 125 0.78 2001968 11129640 131900000 2001968 0.78 17.99 1.52 1.52 32453374922 1.52 1.52 32453374922
28 보성파워텍 006910 27 3275 2 155 4.97 1896970 6471554 49129824 1896970 4.97 29.31 3.86 3.86 6379487370 3.96 3.96 6379487370
29 그리티 204020 28 3030 2 450 17.44 1835225 21532 20147430 1835225 17.44 8523.24 9.11 9.11 5504279805 9.02 9.02 5504279805
30 평화홀딩스 010770 29 10850 2 500 4.83 1781643 9776957 14625466 1781643 4.83 18.22 12.18 12.18 19610562600 12.36 12.36 19610562600
31 TIGER 2차전지TOP10레버리지 412570 30 710 2 35 5.19 1737664 6719039 80900000 1737664 5.19 25.86 2.15 2.15 1222823231 2.13 2.13 1222823231

31
top30/20250526/top30-av-20250526-093000.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,252670,1,2060,5,-20,-0.96,27055653,89273080,662600000,27055653,-0.96,30.31,4.08,4.08,55953811359,4.10,4.10,55953811359
우리기술,032820,2,2440,2,80,3.39,24994785,151003552,164677432,24994785,3.39,16.55,15.18,15.18,62143570727,15.47,15.47,62143570727
동양철관,008970,3,1418,2,72,5.35,18258996,11115506,159323019,18258996,5.35,164.27,11.46,11.46,26060469984,11.54,11.54,26060469984
메디콕스,054180,4,248,2,32,14.81,17307945,74802832,82878283,17307945,14.81,23.14,20.88,20.88,4282090872,20.83,20.83,4282090872
진원생명과학,011000,5,4000,2,290,7.82,10680696,42804984,84917083,10680696,7.82,24.95,12.58,12.58,42766438189,12.59,12.59,42766438189
KODEX 코스닥150레버리지,233740,6,6890,2,225,3.38,9821910,21747192,270400000,9821910,3.38,45.16,3.63,3.63,67284841056,3.61,3.61,67284841056
랩지노믹스,084650,7,2920,2,50,1.74,9460980,14494924,74239990,9460980,1.74,65.27,12.74,12.74,28161949090,12.99,12.99,28161949090
KODEX 2차전지산업레버리지,462330,8,673,2,48,7.68,8653675,21641170,247900000,8653675,7.68,39.99,3.49,3.49,5691309056,3.41,3.41,5691309056
휴마시스,205470,9,1767,2,42,2.43,8102157,22763368,129375009,8102157,2.43,35.59,6.26,6.26,14413135889,6.30,6.30,14413135889
KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,7855201,19996144,67400000,7855201,-1.62,39.28,11.65,11.65,31136775525,11.70,11.70,31136775525
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,99,5,-3,-2.94,7457550,16262154,1497000000,7457550,-2.94,45.86,0.50,0.50,732219598,0.49,0.49,732219598
케이씨티,089150,12,3670,2,255,7.47,6671350,25062944,17150000,6671350,7.47,26.62,38.90,38.90,25198950629,40.04,40.04,25198950629
엑세스바이오,950130,13,6910,2,750,12.18,6381706,1912771,37727832,6381706,12.18,333.64,16.92,16.92,44484159030,17.06,17.06,44484159030
플루토스,019570,14,299,2,46,18.18,6290064,503773,65310042,6290064,18.18,1248.59,9.63,9.63,1898332150,9.72,9.72,1898332150
두산에너빌리티,034020,15,41400,2,600,1.47,6146814,16382809,640561146,6146814,1.47,37.52,0.96,0.96,254481652975,0.96,0.96,254481652975
메이슨캐피탈,021880,16,428,2,26,6.47,5103267,9867481,152184408,5103267,6.47,51.72,3.35,3.35,2229291101,3.42,3.42,2229291101
에너토크,019990,17,9230,2,1270,15.95,4809852,3734899,9756088,4809852,15.95,128.78,49.30,49.30,46425455820,51.56,51.56,46425455820
그린생명과학,114450,18,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509
한신기계,011700,19,3650,2,150,4.29,4524726,16191364,32446151,4524726,4.29,27.95,13.95,13.95,17435728084,14.72,14.72,17435728084
피아이이,452450,20,8290,2,1580,23.55,3726713,363432,35826000,3726713,23.55,1025.42,10.40,10.40,29515200905,9.94,9.94,29515200905
삼성중공업,010140,21,15010,2,580,4.02,3553752,3217358,880000000,3553752,4.02,110.46,0.40,0.40,53033692685,0.40,0.40,53033692685
넥스트아이,137940,22,620,5,-41,-6.20,3397527,28749296,85368992,3397527,-6.20,11.82,3.98,3.98,2127472459,4.02,4.02,2127472459
KODEX 인버스,114800,23,4347,5,-23,-0.53,3254129,10770719,140900000,3254129,-0.53,30.21,2.31,2.31,14180799140,2.32,2.32,14180799140
평화산업,090080,24,1692,2,12,0.71,2794533,27460000,54902259,2794533,0.71,10.18,5.09,5.09,4786046035,5.15,5.15,4786046035
KODEX 레버리지,122630,25,16300,2,200,1.24,2768066,11129640,131900000,2768066,1.24,24.87,2.10,2.10,44914853936,2.09,2.09,44914853936
체시스,033250,26,1351,2,77,6.04,2701337,9291563,32000000,2701337,6.04,29.07,8.44,8.44,3590428383,8.31,8.31,3590428383
그리티,204020,27,3115,2,535,20.74,2665732,21532,20147430,2665732,20.74,9999.99,13.23,13.23,8107809547,12.92,12.92,8107809547
셀리드,299660,28,6500,2,70,1.09,2463572,11539252,21102977,2463572,1.09,21.35,11.67,11.67,15866001020,11.57,11.57,15866001020
TIGER 2차전지TOP10레버리지,412570,29,722,2,47,6.96,2307138,6719039,80900000,2307138,6.96,34.34,2.85,2.85,1631807559,2.79,2.79,1631807559
보성파워텍,006910,30,3280,2,160,5.13,2108974,6471554,49129824,2108974,5.13,32.59,4.29,4.29,7074839234,4.39,4.39,7074839234
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 5 -20 -0.96 27055653 89273080 662600000 27055653 -0.96 30.31 4.08 4.08 55953811359 4.10 4.10 55953811359
3 우리기술 032820 2 2440 2 80 3.39 24994785 151003552 164677432 24994785 3.39 16.55 15.18 15.18 62143570727 15.47 15.47 62143570727
4 동양철관 008970 3 1418 2 72 5.35 18258996 11115506 159323019 18258996 5.35 164.27 11.46 11.46 26060469984 11.54 11.54 26060469984
5 메디콕스 054180 4 248 2 32 14.81 17307945 74802832 82878283 17307945 14.81 23.14 20.88 20.88 4282090872 20.83 20.83 4282090872
6 진원생명과학 011000 5 4000 2 290 7.82 10680696 42804984 84917083 10680696 7.82 24.95 12.58 12.58 42766438189 12.59 12.59 42766438189
7 KODEX 코스닥150레버리지 233740 6 6890 2 225 3.38 9821910 21747192 270400000 9821910 3.38 45.16 3.63 3.63 67284841056 3.61 3.61 67284841056
8 랩지노믹스 084650 7 2920 2 50 1.74 9460980 14494924 74239990 9460980 1.74 65.27 12.74 12.74 28161949090 12.99 12.99 28161949090
9 KODEX 2차전지산업레버리지 462330 8 673 2 48 7.68 8653675 21641170 247900000 8653675 7.68 39.99 3.49 3.49 5691309056 3.41 3.41 5691309056
10 휴마시스 205470 9 1767 2 42 2.43 8102157 22763368 129375009 8102157 2.43 35.59 6.26 6.26 14413135889 6.30 6.30 14413135889
11 KODEX 코스닥150선물인버스 251340 10 3950 5 -65 -1.62 7855201 19996144 67400000 7855201 -1.62 39.28 11.65 11.65 31136775525 11.70 11.70 31136775525
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 99 5 -3 -2.94 7457550 16262154 1497000000 7457550 -2.94 45.86 0.50 0.50 732219598 0.49 0.49 732219598
13 케이씨티 089150 12 3670 2 255 7.47 6671350 25062944 17150000 6671350 7.47 26.62 38.90 38.90 25198950629 40.04 40.04 25198950629
14 엑세스바이오 950130 13 6910 2 750 12.18 6381706 1912771 37727832 6381706 12.18 333.64 16.92 16.92 44484159030 17.06 17.06 44484159030
15 플루토스 019570 14 299 2 46 18.18 6290064 503773 65310042 6290064 18.18 1248.59 9.63 9.63 1898332150 9.72 9.72 1898332150
16 두산에너빌리티 034020 15 41400 2 600 1.47 6146814 16382809 640561146 6146814 1.47 37.52 0.96 0.96 254481652975 0.96 0.96 254481652975
17 메이슨캐피탈 021880 16 428 2 26 6.47 5103267 9867481 152184408 5103267 6.47 51.72 3.35 3.35 2229291101 3.42 3.42 2229291101
18 에너토크 019990 17 9230 2 1270 15.95 4809852 3734899 9756088 4809852 15.95 128.78 49.30 49.30 46425455820 51.56 51.56 46425455820
19 그린생명과학 114450 18 3720 1 855 29.84 4753632 15146129 20000000 4753632 29.84 31.39 23.77 23.77 16754349509 22.52 22.52 16754349509
20 한신기계 011700 19 3650 2 150 4.29 4524726 16191364 32446151 4524726 4.29 27.95 13.95 13.95 17435728084 14.72 14.72 17435728084
21 피아이이 452450 20 8290 2 1580 23.55 3726713 363432 35826000 3726713 23.55 1025.42 10.40 10.40 29515200905 9.94 9.94 29515200905
22 삼성중공업 010140 21 15010 2 580 4.02 3553752 3217358 880000000 3553752 4.02 110.46 0.40 0.40 53033692685 0.40 0.40 53033692685
23 넥스트아이 137940 22 620 5 -41 -6.20 3397527 28749296 85368992 3397527 -6.20 11.82 3.98 3.98 2127472459 4.02 4.02 2127472459
24 KODEX 인버스 114800 23 4347 5 -23 -0.53 3254129 10770719 140900000 3254129 -0.53 30.21 2.31 2.31 14180799140 2.32 2.32 14180799140
25 평화산업 090080 24 1692 2 12 0.71 2794533 27460000 54902259 2794533 0.71 10.18 5.09 5.09 4786046035 5.15 5.15 4786046035
26 KODEX 레버리지 122630 25 16300 2 200 1.24 2768066 11129640 131900000 2768066 1.24 24.87 2.10 2.10 44914853936 2.09 2.09 44914853936
27 체시스 033250 26 1351 2 77 6.04 2701337 9291563 32000000 2701337 6.04 29.07 8.44 8.44 3590428383 8.31 8.31 3590428383
28 그리티 204020 27 3115 2 535 20.74 2665732 21532 20147430 2665732 20.74 9999.99 13.23 13.23 8107809547 12.92 12.92 8107809547
29 셀리드 299660 28 6500 2 70 1.09 2463572 11539252 21102977 2463572 1.09 21.35 11.67 11.67 15866001020 11.57 11.57 15866001020
30 TIGER 2차전지TOP10레버리지 412570 29 722 2 47 6.96 2307138 6719039 80900000 2307138 6.96 34.34 2.85 2.85 1631807559 2.79 2.79 1631807559
31 보성파워텍 006910 30 3280 2 160 5.13 2108974 6471554 49129824 2108974 5.13 32.59 4.29 4.29 7074839234 4.39 4.39 7074839234

31
top30/20250526/top30-av-20250526-094000.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,252670,1,2060,5,-20,-0.96,32568427,89273080,662600000,32568427,-0.96,36.48,4.92,4.92,67306476030,4.93,4.93,67306476030
동양철관,008970,2,1434,2,88,6.54,26926719,11115506,159323019,26926719,6.54,242.24,16.90,16.90,38673012623,16.93,16.93,38673012623
우리기술,032820,3,2415,2,55,2.33,26030079,151003552,164677432,26030079,2.33,17.24,15.81,15.81,64659250540,16.26,16.26,64659250540
메디콕스,054180,4,265,2,49,22.69,24834868,74802832,82878283,24834868,22.69,33.20,29.97,29.97,6227539201,28.36,28.36,6227539201
진원생명과학,011000,5,3960,2,250,6.74,11434878,42804984,84917083,11434878,6.74,26.71,13.47,13.47,45768061201,13.61,13.61,45768061201
KODEX 코스닥150레버리지,233740,6,6880,2,215,3.23,10875739,21747192,270400000,10875739,3.23,50.01,4.02,4.02,74545939097,4.01,4.01,74545939097
랩지노믹스,084650,7,2910,2,40,1.39,9976079,14494924,74239990,9976079,1.39,68.82,13.44,13.44,29659692884,13.73,13.73,29659692884
KODEX 2차전지산업레버리지,462330,8,672,2,47,7.52,9934263,21641170,247900000,9934263,7.52,45.90,4.01,4.01,6550630058,3.93,3.93,6550630058
휴마시스,205470,9,1762,2,37,2.14,8641047,22763368,129375009,8641047,2.14,37.96,6.68,6.68,15364892226,6.74,6.74,15364892226
KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,99,5,-3,-2.94,7479772,16262154,1497000000,7479772,-2.94,45.99,0.50,0.50,734419576,0.50,0.50,734419576
엑세스바이오,950130,12,6990,2,830,13.47,7216458,1912771,37727832,7216458,13.47,377.28,19.13,19.13,50268284055,19.06,19.06,50268284055
케이씨티,089150,13,3585,2,170,4.98,7066957,25062944,17150000,7066957,4.98,28.20,41.21,41.21,26636086247,43.32,43.32,26636086247
플루토스,019570,14,288,2,35,13.83,7055675,503773,65310042,7055675,13.83,1400.57,10.80,10.80,2122357285,11.28,11.28,2122357285
두산에너빌리티,034020,15,41250,2,450,1.10,6644003,16382809,640561146,6644003,1.10,40.55,1.04,1.04,275133701000,1.04,1.04,275133701000
피아이이,452450,16,8720,1,2010,29.96,6211179,363432,35826000,6211179,29.96,1709.03,17.34,17.34,50551778670,16.18,16.18,50551778670
메이슨캐피탈,021880,17,426,2,24,5.97,5236588,9867481,152184408,5236588,5.97,53.07,3.44,3.44,2286263749,3.53,3.53,2286263749
에너토크,019990,18,8860,2,900,11.31,5222824,3734899,9756088,5222824,11.31,139.84,53.53,53.53,50144953560,58.01,58.01,50144953560
그린생명과학,114450,19,3720,1,855,29.84,4815299,15146129,20000000,4815299,29.84,31.79,24.08,24.08,16983750749,22.83,22.83,16983750749
한신기계,011700,20,3625,2,125,3.57,4726252,16191364,32446151,4726252,3.57,29.19,14.57,14.57,18170465687,15.45,15.45,18170465687
한빛레이저,452190,21,5660,2,980,20.94,4239074,163622,23366557,4239074,20.94,2590.77,18.14,18.14,22830301235,17.26,17.26,22830301235
삼성중공업,010140,22,15000,2,570,3.95,3935589,3217358,880000000,3935589,3.95,122.32,0.45,0.45,58763840740,0.45,0.45,58763840740
넥스트아이,137940,23,630,5,-31,-4.69,3613355,28749296,85368992,3613355,-4.69,12.57,4.23,4.23,2262163180,4.21,4.21,2262163180
KODEX 인버스,114800,24,4350,5,-20,-0.46,3551377,10770719,140900000,3551377,-0.46,32.97,2.52,2.52,15472712348,2.52,2.52,15472712348
KODEX 레버리지,122630,25,16285,2,185,1.15,3194620,11129640,131900000,3194620,1.15,28.70,2.42,2.42,51868690017,2.41,2.41,51868690017
평화산업,090080,26,1692,2,12,0.71,3139230,27460000,54902259,3139230,0.71,11.43,5.72,5.72,5370825331,5.78,5.78,5370825331
그리티,204020,27,3025,2,445,17.25,3052241,21532,20147430,3052241,17.25,9999.99,15.15,15.15,9279128713,15.23,15.23,9279128713
체시스,033250,28,1330,2,56,4.40,3010384,9291563,32000000,3010384,4.40,32.40,9.41,9.41,4006511990,9.41,9.41,4006511990
TIGER 2차전지TOP10레버리지,412570,29,720,2,45,6.67,2702944,6719039,80900000,2702944,6.67,40.23,3.34,3.34,1916690532,3.29,3.29,1916690532
셀리드,299660,30,6450,2,20,0.31,2666398,11539252,21102977,2666398,0.31,23.11,12.64,12.64,17177355090,12.62,12.62,17177355090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 5 -20 -0.96 32568427 89273080 662600000 32568427 -0.96 36.48 4.92 4.92 67306476030 4.93 4.93 67306476030
3 동양철관 008970 2 1434 2 88 6.54 26926719 11115506 159323019 26926719 6.54 242.24 16.90 16.90 38673012623 16.93 16.93 38673012623
4 우리기술 032820 3 2415 2 55 2.33 26030079 151003552 164677432 26030079 2.33 17.24 15.81 15.81 64659250540 16.26 16.26 64659250540
5 메디콕스 054180 4 265 2 49 22.69 24834868 74802832 82878283 24834868 22.69 33.20 29.97 29.97 6227539201 28.36 28.36 6227539201
6 진원생명과학 011000 5 3960 2 250 6.74 11434878 42804984 84917083 11434878 6.74 26.71 13.47 13.47 45768061201 13.61 13.61 45768061201
7 KODEX 코스닥150레버리지 233740 6 6880 2 215 3.23 10875739 21747192 270400000 10875739 3.23 50.01 4.02 4.02 74545939097 4.01 4.01 74545939097
8 랩지노믹스 084650 7 2910 2 40 1.39 9976079 14494924 74239990 9976079 1.39 68.82 13.44 13.44 29659692884 13.73 13.73 29659692884
9 KODEX 2차전지산업레버리지 462330 8 672 2 47 7.52 9934263 21641170 247900000 9934263 7.52 45.90 4.01 4.01 6550630058 3.93 3.93 6550630058
10 휴마시스 205470 9 1762 2 37 2.14 8641047 22763368 129375009 8641047 2.14 37.96 6.68 6.68 15364892226 6.74 6.74 15364892226
11 KODEX 코스닥150선물인버스 251340 10 3950 5 -65 -1.62 8575912 19996144 67400000 8575912 -1.62 42.89 12.72 12.72 33983580559 12.76 12.76 33983580559
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 99 5 -3 -2.94 7479772 16262154 1497000000 7479772 -2.94 45.99 0.50 0.50 734419576 0.50 0.50 734419576
13 엑세스바이오 950130 12 6990 2 830 13.47 7216458 1912771 37727832 7216458 13.47 377.28 19.13 19.13 50268284055 19.06 19.06 50268284055
14 케이씨티 089150 13 3585 2 170 4.98 7066957 25062944 17150000 7066957 4.98 28.20 41.21 41.21 26636086247 43.32 43.32 26636086247
15 플루토스 019570 14 288 2 35 13.83 7055675 503773 65310042 7055675 13.83 1400.57 10.80 10.80 2122357285 11.28 11.28 2122357285
16 두산에너빌리티 034020 15 41250 2 450 1.10 6644003 16382809 640561146 6644003 1.10 40.55 1.04 1.04 275133701000 1.04 1.04 275133701000
17 피아이이 452450 16 8720 1 2010 29.96 6211179 363432 35826000 6211179 29.96 1709.03 17.34 17.34 50551778670 16.18 16.18 50551778670
18 메이슨캐피탈 021880 17 426 2 24 5.97 5236588 9867481 152184408 5236588 5.97 53.07 3.44 3.44 2286263749 3.53 3.53 2286263749
19 에너토크 019990 18 8860 2 900 11.31 5222824 3734899 9756088 5222824 11.31 139.84 53.53 53.53 50144953560 58.01 58.01 50144953560
20 그린생명과학 114450 19 3720 1 855 29.84 4815299 15146129 20000000 4815299 29.84 31.79 24.08 24.08 16983750749 22.83 22.83 16983750749
21 한신기계 011700 20 3625 2 125 3.57 4726252 16191364 32446151 4726252 3.57 29.19 14.57 14.57 18170465687 15.45 15.45 18170465687
22 한빛레이저 452190 21 5660 2 980 20.94 4239074 163622 23366557 4239074 20.94 2590.77 18.14 18.14 22830301235 17.26 17.26 22830301235
23 삼성중공업 010140 22 15000 2 570 3.95 3935589 3217358 880000000 3935589 3.95 122.32 0.45 0.45 58763840740 0.45 0.45 58763840740
24 넥스트아이 137940 23 630 5 -31 -4.69 3613355 28749296 85368992 3613355 -4.69 12.57 4.23 4.23 2262163180 4.21 4.21 2262163180
25 KODEX 인버스 114800 24 4350 5 -20 -0.46 3551377 10770719 140900000 3551377 -0.46 32.97 2.52 2.52 15472712348 2.52 2.52 15472712348
26 KODEX 레버리지 122630 25 16285 2 185 1.15 3194620 11129640 131900000 3194620 1.15 28.70 2.42 2.42 51868690017 2.41 2.41 51868690017
27 평화산업 090080 26 1692 2 12 0.71 3139230 27460000 54902259 3139230 0.71 11.43 5.72 5.72 5370825331 5.78 5.78 5370825331
28 그리티 204020 27 3025 2 445 17.25 3052241 21532 20147430 3052241 17.25 9999.99 15.15 15.15 9279128713 15.23 15.23 9279128713
29 체시스 033250 28 1330 2 56 4.40 3010384 9291563 32000000 3010384 4.40 32.40 9.41 9.41 4006511990 9.41 9.41 4006511990
30 TIGER 2차전지TOP10레버리지 412570 29 720 2 45 6.67 2702944 6719039 80900000 2702944 6.67 40.23 3.34 3.34 1916690532 3.29 3.29 1916690532
31 셀리드 299660 30 6450 2 20 0.31 2666398 11539252 21102977 2666398 0.31 23.11 12.64 12.64 17177355090 12.62 12.62 17177355090

31
top30/20250526/top30-av-20250526-095000.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,252670,1,2057,5,-23,-1.11,37143684,89273080,662600000,37143684,-1.11,41.61,5.61,5.61,76712859970,5.63,5.63,76712859970
동양철관,008970,2,1468,2,122,9.06,30424312,11115506,159323019,30424312,9.06,273.71,19.10,19.10,43742336031,18.70,18.70,43742336031
메디콕스,054180,3,256,2,40,18.52,28342359,74802832,82878283,28342359,18.52,37.89,34.20,34.20,7137348548,33.64,33.64,7137348548
우리기술,032820,4,2395,2,35,1.48,27336142,151003552,164677432,27336142,1.48,18.10,16.60,16.60,67797503355,17.19,17.19,67797503355
진원생명과학,011000,5,3925,2,215,5.80,12095351,42804984,84917083,12095351,5.80,28.26,14.24,14.24,48369648212,14.51,14.51,48369648212
KODEX 코스닥150레버리지,233740,6,6895,2,230,3.45,11896664,21747192,270400000,11896664,3.45,54.70,4.40,4.40,81587374670,4.38,4.38,81587374670
KODEX 2차전지산업레버리지,462330,7,672,2,47,7.52,10717179,21641170,247900000,10717179,7.52,49.52,4.32,4.32,7077007546,4.25,4.25,7077007546
랩지노믹스,084650,8,2920,2,50,1.74,10327720,14494924,74239990,10327720,1.74,71.25,13.91,13.91,30683519319,14.15,14.15,30683519319
휴마시스,205470,9,1761,2,36,2.09,9221582,22763368,129375009,9221582,2.09,40.51,7.13,7.13,16387063754,7.19,7.19,16387063754
피아이이,452450,10,8520,2,1810,26.97,9141050,363432,35826000,9141050,26.97,2515.20,25.52,25.52,75896792390,24.86,24.86,75896792390
KODEX 코스닥150선물인버스,251340,11,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092
엑세스바이오,950130,12,7150,2,990,16.07,8425971,1912771,37727832,8425971,16.07,440.51,22.33,22.33,58815659955,21.80,21.80,58815659955
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,7611996,16262154,1497000000,7611996,-2.94,46.81,0.51,0.51,747509752,0.50,0.50,747509752
케이씨티,089150,14,3570,2,155,4.54,7537257,25062944,17150000,7537257,4.54,30.07,43.95,43.95,28323868697,46.26,46.26,28323868697
플루토스,019570,15,293,2,40,15.81,7485863,503773,65310042,7485863,15.81,1485.96,11.46,11.46,2248478553,11.75,11.75,2248478553
두산에너빌리티,034020,16,40850,2,50,0.12,7467411,16382809,640561146,7467411,0.12,45.58,1.17,1.17,308862326400,1.18,1.18,308862326400
한빛레이저,452190,17,5570,2,890,19.02,5694085,163622,23366557,5694085,19.02,3480.02,24.37,24.37,31002625315,23.82,23.82,31002625315
메이슨캐피탈,021880,18,439,2,37,9.20,5675373,9867481,152184408,5675373,9.20,57.52,3.73,3.73,2477131576,3.71,3.71,2477131576
에너토크,019990,19,8930,2,970,12.19,5449128,3734899,9756088,5449128,12.19,145.90,55.85,55.85,52168615425,59.88,59.88,52168615425
그린생명과학,114450,20,3720,1,855,29.84,5369505,15146129,20000000,5369505,29.84,35.45,26.85,26.85,19040209409,25.59,25.59,19040209409
한신기계,011700,21,3615,2,115,3.29,4903387,16191364,32446151,4903387,3.29,30.28,15.11,15.11,18811075607,16.04,16.04,18811075607
KODEX 인버스,114800,22,4345,5,-25,-0.57,4494833,10770719,140900000,4494833,-0.57,41.73,3.19,3.19,19574878479,3.20,3.20,19574878479
삼성중공업,010140,23,15000,2,570,3.95,4205966,3217358,880000000,4205966,3.95,130.73,0.48,0.48,62810214750,0.48,0.48,62810214750
넥스트아이,137940,24,625,5,-36,-5.45,4108475,28749296,85368992,4108475,-5.45,14.29,4.81,4.81,2575802632,4.83,4.83,2575802632
원익홀딩스,030530,25,5570,2,330,6.30,3663953,3871200,77237981,3663953,6.30,94.65,4.74,4.74,20029943085,4.66,4.66,20029943085
KODEX 레버리지,122630,26,16315,2,215,1.34,3508216,11129640,131900000,3508216,1.34,31.52,2.66,2.66,56983237876,2.65,2.65,56983237876
평화산업,090080,27,1694,2,14,0.83,3320951,27460000,54902259,3320951,0.83,12.09,6.05,6.05,5679201488,6.11,6.11,5679201488
그리티,204020,28,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160
체시스,033250,29,1345,2,71,5.57,3159153,9291563,32000000,3159153,5.57,34.00,9.87,9.87,4205660937,9.77,9.77,4205660937
TIGER 2차전지TOP10레버리지,412570,30,724,2,49,7.26,2908136,6719039,80900000,2908136,7.26,43.28,3.59,3.59,2064857323,3.53,3.53,2064857323
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 2057 5 -23 -1.11 37143684 89273080 662600000 37143684 -1.11 41.61 5.61 5.61 76712859970 5.63 5.63 76712859970
3 동양철관 008970 2 1468 2 122 9.06 30424312 11115506 159323019 30424312 9.06 273.71 19.10 19.10 43742336031 18.70 18.70 43742336031
4 메디콕스 054180 3 256 2 40 18.52 28342359 74802832 82878283 28342359 18.52 37.89 34.20 34.20 7137348548 33.64 33.64 7137348548
5 우리기술 032820 4 2395 2 35 1.48 27336142 151003552 164677432 27336142 1.48 18.10 16.60 16.60 67797503355 17.19 17.19 67797503355
6 진원생명과학 011000 5 3925 2 215 5.80 12095351 42804984 84917083 12095351 5.80 28.26 14.24 14.24 48369648212 14.51 14.51 48369648212
7 KODEX 코스닥150레버리지 233740 6 6895 2 230 3.45 11896664 21747192 270400000 11896664 3.45 54.70 4.40 4.40 81587374670 4.38 4.38 81587374670
8 KODEX 2차전지산업레버리지 462330 7 672 2 47 7.52 10717179 21641170 247900000 10717179 7.52 49.52 4.32 4.32 7077007546 4.25 4.25 7077007546
9 랩지노믹스 084650 8 2920 2 50 1.74 10327720 14494924 74239990 10327720 1.74 71.25 13.91 13.91 30683519319 14.15 14.15 30683519319
10 휴마시스 205470 9 1761 2 36 2.09 9221582 22763368 129375009 9221582 2.09 40.51 7.13 7.13 16387063754 7.19 7.19 16387063754
11 피아이이 452450 10 8520 2 1810 26.97 9141050 363432 35826000 9141050 26.97 2515.20 25.52 25.52 75896792390 24.86 24.86 75896792390
12 KODEX 코스닥150선물인버스 251340 11 3950 5 -65 -1.62 9005639 19996144 67400000 9005639 -1.62 45.04 13.36 13.36 35680627092 13.40 13.40 35680627092
13 엑세스바이오 950130 12 7150 2 990 16.07 8425971 1912771 37727832 8425971 16.07 440.51 22.33 22.33 58815659955 21.80 21.80 58815659955
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 99 5 -3 -2.94 7611996 16262154 1497000000 7611996 -2.94 46.81 0.51 0.51 747509752 0.50 0.50 747509752
15 케이씨티 089150 14 3570 2 155 4.54 7537257 25062944 17150000 7537257 4.54 30.07 43.95 43.95 28323868697 46.26 46.26 28323868697
16 플루토스 019570 15 293 2 40 15.81 7485863 503773 65310042 7485863 15.81 1485.96 11.46 11.46 2248478553 11.75 11.75 2248478553
17 두산에너빌리티 034020 16 40850 2 50 0.12 7467411 16382809 640561146 7467411 0.12 45.58 1.17 1.17 308862326400 1.18 1.18 308862326400
18 한빛레이저 452190 17 5570 2 890 19.02 5694085 163622 23366557 5694085 19.02 3480.02 24.37 24.37 31002625315 23.82 23.82 31002625315
19 메이슨캐피탈 021880 18 439 2 37 9.20 5675373 9867481 152184408 5675373 9.20 57.52 3.73 3.73 2477131576 3.71 3.71 2477131576
20 에너토크 019990 19 8930 2 970 12.19 5449128 3734899 9756088 5449128 12.19 145.90 55.85 55.85 52168615425 59.88 59.88 52168615425
21 그린생명과학 114450 20 3720 1 855 29.84 5369505 15146129 20000000 5369505 29.84 35.45 26.85 26.85 19040209409 25.59 25.59 19040209409
22 한신기계 011700 21 3615 2 115 3.29 4903387 16191364 32446151 4903387 3.29 30.28 15.11 15.11 18811075607 16.04 16.04 18811075607
23 KODEX 인버스 114800 22 4345 5 -25 -0.57 4494833 10770719 140900000 4494833 -0.57 41.73 3.19 3.19 19574878479 3.20 3.20 19574878479
24 삼성중공업 010140 23 15000 2 570 3.95 4205966 3217358 880000000 4205966 3.95 130.73 0.48 0.48 62810214750 0.48 0.48 62810214750
25 넥스트아이 137940 24 625 5 -36 -5.45 4108475 28749296 85368992 4108475 -5.45 14.29 4.81 4.81 2575802632 4.83 4.83 2575802632
26 원익홀딩스 030530 25 5570 2 330 6.30 3663953 3871200 77237981 3663953 6.30 94.65 4.74 4.74 20029943085 4.66 4.66 20029943085
27 KODEX 레버리지 122630 26 16315 2 215 1.34 3508216 11129640 131900000 3508216 1.34 31.52 2.66 2.66 56983237876 2.65 2.65 56983237876
28 평화산업 090080 27 1694 2 14 0.83 3320951 27460000 54902259 3320951 0.83 12.09 6.05 6.05 5679201488 6.11 6.11 5679201488
29 그리티 204020 28 3000 2 420 16.28 3208712 21532 20147430 3208712 16.28 9999.99 15.93 15.93 9751022160 16.13 16.13 9751022160
30 체시스 033250 29 1345 2 71 5.57 3159153 9291563 32000000 3159153 5.57 34.00 9.87 9.87 4205660937 9.77 9.77 4205660937
31 TIGER 2차전지TOP10레버리지 412570 30 724 2 49 7.26 2908136 6719039 80900000 2908136 7.26 43.28 3.59 3.59 2064857323 3.53 3.53 2064857323

31
top30/20250526/top30-av-20250526-100000.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,252670,1,2060,5,-20,-0.96,37628206,89273080,662600000,37628206,-0.96,42.15,5.68,5.68,77710036963,5.69,5.69,77710036963
동양철관,008970,2,1457,2,111,8.25,32640154,11115506,159323019,32640154,8.25,293.65,20.49,20.49,46952211114,20.23,20.23,46952211114
메디콕스,054180,3,252,2,36,16.67,31047123,74802832,82878283,31047123,16.67,41.51,37.46,37.46,7816461212,37.43,37.43,7816461212
우리기술,032820,4,2405,2,45,1.91,28066952,151003552,164677432,28066952,1.91,18.59,17.04,17.04,69552623687,17.56,17.56,69552623687
진원생명과학,011000,5,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584
KODEX 코스닥150레버리지,233740,6,6875,2,210,3.15,12303741,21747192,270400000,12303741,3.15,56.58,4.55,4.55,84392333562,4.54,4.54,84392333562
KODEX 2차전지산업레버리지,462330,7,664,2,39,6.24,11627174,21641170,247900000,11627174,6.24,53.73,4.69,4.69,7683430114,4.67,4.67,7683430114
랩지노믹스,084650,8,2905,2,35,1.22,10526216,14494924,74239990,10526216,1.22,72.62,14.18,14.18,31261280686,14.50,14.50,31261280686
KODEX 코스닥150선물인버스,251340,9,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923
피아이이,452450,10,8520,2,1810,26.97,9778398,363432,35826000,9778398,26.97,2690.57,27.29,27.29,81342464835,26.65,26.65,81342464835
휴마시스,205470,11,1762,2,37,2.14,9511491,22763368,129375009,9511491,2.14,41.78,7.35,7.35,16896034431,7.41,7.41,16896034431
엑세스바이오,950130,12,7110,2,950,15.42,9113862,1912771,37727832,9113862,15.42,476.47,24.16,24.16,63698234705,23.75,23.75,63698234705
플루토스,019570,13,291,2,38,15.02,7919657,503773,65310042,7919657,15.02,1572.07,12.13,12.13,2375063548,12.50,12.50,2375063548
두산에너빌리티,034020,14,41100,2,300,0.74,7834486,16382809,640561146,7834486,0.74,47.82,1.22,1.22,323874108175,1.23,1.23,323874108175
케이씨티,089150,15,3620,2,205,6.00,7748882,25062944,17150000,7748882,6.00,30.92,45.18,45.18,29086544916,46.85,46.85,29086544916
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,7722201,16262154,1497000000,7722201,-2.94,47.49,0.52,0.52,758350047,0.51,0.51,758350047
한빛레이저,452190,17,5500,2,820,17.52,6169388,163622,23366557,6169388,17.52,3770.51,26.40,26.40,33644166415,26.18,26.18,33644166415
메이슨캐피탈,021880,18,439,2,37,9.20,5980525,9867481,152184408,5980525,9.20,60.61,3.93,3.93,2610766087,3.91,3.91,2610766087
에너토크,019990,19,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950
그린생명과학,114450,20,3720,1,855,29.84,5380161,15146129,20000000,5380161,29.84,35.52,26.90,26.90,19079849729,25.64,25.64,19079849729
삼성중공업,010140,21,15100,2,670,4.64,5252966,3217358,880000000,5252966,4.64,163.27,0.60,0.60,78563680845,0.59,0.59,78563680845
한신기계,011700,22,3580,2,80,2.29,5116509,16191364,32446151,5116509,2.29,31.60,15.77,15.77,19576129304,16.85,16.85,19576129304
KODEX 인버스,114800,23,4350,5,-20,-0.46,4666054,10770719,140900000,4666054,-0.46,43.32,3.31,3.31,20318879353,3.32,3.32,20318879353
원익홀딩스,030530,24,5550,2,310,5.92,4629411,3871200,77237981,4629411,5.92,119.59,5.99,5.99,25444083860,5.94,5.94,25444083860
넥스트아이,137940,25,624,5,-37,-5.60,4239910,28749296,85368992,4239910,-5.60,14.75,4.97,4.97,2658078317,4.99,4.99,2658078317
KODEX 레버리지,122630,26,16295,2,195,1.21,3648393,11129640,131900000,3648393,1.21,32.78,2.77,2.77,59269162736,2.76,2.76,59269162736
평화산업,090080,27,1691,2,11,0.65,3466303,27460000,54902259,3466303,0.65,12.62,6.31,6.31,5925887094,6.38,6.38,5925887094
그리티,204020,28,3075,2,495,19.19,3375056,21532,20147430,3375056,19.19,9999.99,16.75,16.75,10258884670,16.56,16.56,10258884670
체시스,033250,29,1336,2,62,4.87,3264354,9291563,32000000,3264354,4.87,35.13,10.20,10.20,4346650998,10.17,10.17,4346650998
TIGER 2차전지TOP10레버리지,412570,30,714,2,39,5.78,2974745,6719039,80900000,2974745,5.78,44.27,3.68,3.68,2112524072,3.66,3.66,2112524072
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 5 -20 -0.96 37628206 89273080 662600000 37628206 -0.96 42.15 5.68 5.68 77710036963 5.69 5.69 77710036963
3 동양철관 008970 2 1457 2 111 8.25 32640154 11115506 159323019 32640154 8.25 293.65 20.49 20.49 46952211114 20.23 20.23 46952211114
4 메디콕스 054180 3 252 2 36 16.67 31047123 74802832 82878283 31047123 16.67 41.51 37.46 37.46 7816461212 37.43 37.43 7816461212
5 우리기술 032820 4 2405 2 45 1.91 28066952 151003552 164677432 28066952 1.91 18.59 17.04 17.04 69552623687 17.56 17.56 69552623687
6 진원생명과학 011000 5 3965 2 255 6.87 12477635 42804984 84917083 12477635 6.87 29.15 14.69 14.69 49880114584 14.81 14.81 49880114584
7 KODEX 코스닥150레버리지 233740 6 6875 2 210 3.15 12303741 21747192 270400000 12303741 3.15 56.58 4.55 4.55 84392333562 4.54 4.54 84392333562
8 KODEX 2차전지산업레버리지 462330 7 664 2 39 6.24 11627174 21641170 247900000 11627174 6.24 53.73 4.69 4.69 7683430114 4.67 4.67 7683430114
9 랩지노믹스 084650 8 2905 2 35 1.22 10526216 14494924 74239990 10526216 1.22 72.62 14.18 14.18 31261280686 14.50 14.50 31261280686
10 KODEX 코스닥150선물인버스 251340 9 3950 5 -65 -1.62 9822187 19996144 67400000 9822187 -1.62 49.12 14.57 14.57 38905278923 14.61 14.61 38905278923
11 피아이이 452450 10 8520 2 1810 26.97 9778398 363432 35826000 9778398 26.97 2690.57 27.29 27.29 81342464835 26.65 26.65 81342464835
12 휴마시스 205470 11 1762 2 37 2.14 9511491 22763368 129375009 9511491 2.14 41.78 7.35 7.35 16896034431 7.41 7.41 16896034431
13 엑세스바이오 950130 12 7110 2 950 15.42 9113862 1912771 37727832 9113862 15.42 476.47 24.16 24.16 63698234705 23.75 23.75 63698234705
14 플루토스 019570 13 291 2 38 15.02 7919657 503773 65310042 7919657 15.02 1572.07 12.13 12.13 2375063548 12.50 12.50 2375063548
15 두산에너빌리티 034020 14 41100 2 300 0.74 7834486 16382809 640561146 7834486 0.74 47.82 1.22 1.22 323874108175 1.23 1.23 323874108175
16 케이씨티 089150 15 3620 2 205 6.00 7748882 25062944 17150000 7748882 6.00 30.92 45.18 45.18 29086544916 46.85 46.85 29086544916
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 7722201 16262154 1497000000 7722201 -2.94 47.49 0.52 0.52 758350047 0.51 0.51 758350047
18 한빛레이저 452190 17 5500 2 820 17.52 6169388 163622 23366557 6169388 17.52 3770.51 26.40 26.40 33644166415 26.18 26.18 33644166415
19 메이슨캐피탈 021880 18 439 2 37 9.20 5980525 9867481 152184408 5980525 9.20 60.61 3.93 3.93 2610766087 3.91 3.91 2610766087
20 에너토크 019990 19 8940 2 980 12.31 5563995 3734899 9756088 5563995 12.31 148.97 57.03 57.03 53198478950 60.99 60.99 53198478950
21 그린생명과학 114450 20 3720 1 855 29.84 5380161 15146129 20000000 5380161 29.84 35.52 26.90 26.90 19079849729 25.64 25.64 19079849729
22 삼성중공업 010140 21 15100 2 670 4.64 5252966 3217358 880000000 5252966 4.64 163.27 0.60 0.60 78563680845 0.59 0.59 78563680845
23 한신기계 011700 22 3580 2 80 2.29 5116509 16191364 32446151 5116509 2.29 31.60 15.77 15.77 19576129304 16.85 16.85 19576129304
24 KODEX 인버스 114800 23 4350 5 -20 -0.46 4666054 10770719 140900000 4666054 -0.46 43.32 3.31 3.31 20318879353 3.32 3.32 20318879353
25 원익홀딩스 030530 24 5550 2 310 5.92 4629411 3871200 77237981 4629411 5.92 119.59 5.99 5.99 25444083860 5.94 5.94 25444083860
26 넥스트아이 137940 25 624 5 -37 -5.60 4239910 28749296 85368992 4239910 -5.60 14.75 4.97 4.97 2658078317 4.99 4.99 2658078317
27 KODEX 레버리지 122630 26 16295 2 195 1.21 3648393 11129640 131900000 3648393 1.21 32.78 2.77 2.77 59269162736 2.76 2.76 59269162736
28 평화산업 090080 27 1691 2 11 0.65 3466303 27460000 54902259 3466303 0.65 12.62 6.31 6.31 5925887094 6.38 6.38 5925887094
29 그리티 204020 28 3075 2 495 19.19 3375056 21532 20147430 3375056 19.19 9999.99 16.75 16.75 10258884670 16.56 16.56 10258884670
30 체시스 033250 29 1336 2 62 4.87 3264354 9291563 32000000 3264354 4.87 35.13 10.20 10.20 4346650998 10.17 10.17 4346650998
31 TIGER 2차전지TOP10레버리지 412570 30 714 2 39 5.78 2974745 6719039 80900000 2974745 5.78 44.27 3.68 3.68 2112524072 3.66 3.66 2112524072

31
top30/20250526/top30-av-20250526-101000.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,252670,1,2055,5,-25,-1.20,40281676,89273080,662600000,40281676,-1.20,45.12,6.08,6.08,83168427631,6.11,6.11,83168427631
메디콕스,054180,2,262,2,46,21.30,34094892,74802832,82878283,34094892,21.30,45.58,41.14,41.14,8606118853,39.63,39.63,8606118853
동양철관,008970,3,1436,2,90,6.69,33953562,11115506,159323019,33953562,6.69,305.46,21.31,21.31,48843783289,21.35,21.35,48843783289
우리기술,032820,4,2410,2,50,2.12,28475647,151003552,164677432,28475647,2.12,18.86,17.29,17.29,70535795066,17.77,17.77,70535795066
진원생명과학,011000,5,4040,2,330,8.89,13161307,42804984,84917083,13161307,8.89,30.75,15.50,15.50,52632255760,15.34,15.34,52632255760
KODEX 코스닥150레버리지,233740,6,6860,2,195,2.93,12721074,21747192,270400000,12721074,2.93,58.50,4.70,4.70,87260646426,4.70,4.70,87260646426
KODEX 2차전지산업레버리지,462330,7,661,2,36,5.76,12052019,21641170,247900000,12052019,5.76,55.69,4.86,4.86,7964948052,4.86,4.86,7964948052
랩지노믹스,084650,8,2950,2,80,2.79,10984048,14494924,74239990,10984048,2.79,75.78,14.80,14.80,32609339393,14.89,14.89,32609339393
KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969
휴마시스,205470,10,1780,2,55,3.19,10353729,22763368,129375009,10353729,3.19,45.48,8.00,8.00,18398057373,7.99,7.99,18398057373
피아이이,452450,11,8500,2,1790,26.68,10139195,363432,35826000,10139195,26.68,2789.85,28.30,28.30,84408748060,27.72,27.72,84408748060
엑세스바이오,950130,12,7080,2,920,14.94,9559467,1912771,37727832,9559467,14.94,499.77,25.34,25.34,66868491695,25.03,25.03,66868491695
플루토스,019570,13,288,2,35,13.83,8303256,503773,65310042,8303256,13.83,1648.21,12.71,12.71,2487046365,13.22,13.22,2487046365
두산에너빌리티,034020,14,41300,2,500,1.23,8138237,16382809,640561146,8138237,1.23,49.68,1.27,1.27,336389530450,1.27,1.27,336389530450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,8129997,16262154,1497000000,8129997,-3.92,49.99,0.54,0.54,798721746,0.54,0.54,798721746
케이씨티,089150,16,3595,2,180,5.27,7900829,25062944,17150000,7900829,5.27,31.52,46.07,46.07,29631591425,48.06,48.06,29631591425
메이슨캐피탈,021880,17,443,2,41,10.20,7007955,9867481,152184408,7007955,10.20,71.02,4.60,4.60,3072331813,4.56,4.56,3072331813
한빛레이저,452190,18,5450,2,770,16.45,6449608,163622,23366557,6449608,16.45,3941.77,27.60,27.60,35179639110,27.62,27.62,35179639110
에너토크,019990,19,9050,2,1090,13.69,5741916,3734899,9756088,5741916,13.69,153.74,58.85,58.85,54811155550,62.08,62.08,54811155550
삼성중공업,010140,20,15090,2,660,4.57,5605436,3217358,880000000,5605436,4.57,174.22,0.64,0.64,83879308710,0.63,0.63,83879308710
그린생명과학,114450,21,3720,1,855,29.84,5391416,15146129,20000000,5391416,29.84,35.60,26.96,26.96,19121718329,25.70,25.70,19121718329
한신기계,011700,22,3615,2,115,3.29,5200840,16191364,32446151,5200840,3.29,32.12,16.03,16.03,19878613898,16.95,16.95,19878613898
원익홀딩스,030530,23,5530,2,290,5.53,4987054,3871200,77237981,4987054,5.53,128.82,6.46,6.46,27418916490,6.42,6.42,27418916490
KODEX 인버스,114800,24,4345,5,-25,-0.57,4968368,10770719,140900000,4968368,-0.57,46.13,3.53,3.53,21633379117,3.53,3.53,21633379117
넥스트아이,137940,25,617,5,-44,-6.66,4423428,28749296,85368992,4423428,-6.66,15.39,5.18,5.18,2772079249,5.26,5.26,2772079249
KODEX 레버리지,122630,26,16335,2,235,1.46,3984050,11129640,131900000,3984050,1.46,35.80,3.02,3.02,64746770276,3.01,3.01,64746770276
그리티,204020,27,3095,2,515,19.96,3621589,21532,20147430,3621589,19.96,9999.99,17.98,17.98,11019994390,17.67,17.67,11019994390
평화산업,090080,28,1686,2,6,0.36,3574790,27460000,54902259,3574790,0.36,13.02,6.51,6.51,6109312727,6.60,6.60,6109312727
체시스,033250,29,1328,2,54,4.24,3372421,9291563,32000000,3372421,4.24,36.30,10.54,10.54,4490425807,10.57,10.57,4490425807
TIGER 2차전지TOP10레버리지,412570,30,713,2,38,5.63,3109666,6719039,80900000,3109666,5.63,46.28,3.84,3.84,2208844440,3.83,3.83,2208844440
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 2055 5 -25 -1.20 40281676 89273080 662600000 40281676 -1.20 45.12 6.08 6.08 83168427631 6.11 6.11 83168427631
3 메디콕스 054180 2 262 2 46 21.30 34094892 74802832 82878283 34094892 21.30 45.58 41.14 41.14 8606118853 39.63 39.63 8606118853
4 동양철관 008970 3 1436 2 90 6.69 33953562 11115506 159323019 33953562 6.69 305.46 21.31 21.31 48843783289 21.35 21.35 48843783289
5 우리기술 032820 4 2410 2 50 2.12 28475647 151003552 164677432 28475647 2.12 18.86 17.29 17.29 70535795066 17.77 17.77 70535795066
6 진원생명과학 011000 5 4040 2 330 8.89 13161307 42804984 84917083 13161307 8.89 30.75 15.50 15.50 52632255760 15.34 15.34 52632255760
7 KODEX 코스닥150레버리지 233740 6 6860 2 195 2.93 12721074 21747192 270400000 12721074 2.93 58.50 4.70 4.70 87260646426 4.70 4.70 87260646426
8 KODEX 2차전지산업레버리지 462330 7 661 2 36 5.76 12052019 21641170 247900000 12052019 5.76 55.69 4.86 4.86 7964948052 4.86 4.86 7964948052
9 랩지노믹스 084650 8 2950 2 80 2.79 10984048 14494924 74239990 10984048 2.79 75.78 14.80 14.80 32609339393 14.89 14.89 32609339393
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -55 -1.37 10410043 19996144 67400000 10410043 -1.37 52.06 15.45 15.45 41231892969 15.45 15.45 41231892969
11 휴마시스 205470 10 1780 2 55 3.19 10353729 22763368 129375009 10353729 3.19 45.48 8.00 8.00 18398057373 7.99 7.99 18398057373
12 피아이이 452450 11 8500 2 1790 26.68 10139195 363432 35826000 10139195 26.68 2789.85 28.30 28.30 84408748060 27.72 27.72 84408748060
13 엑세스바이오 950130 12 7080 2 920 14.94 9559467 1912771 37727832 9559467 14.94 499.77 25.34 25.34 66868491695 25.03 25.03 66868491695
14 플루토스 019570 13 288 2 35 13.83 8303256 503773 65310042 8303256 13.83 1648.21 12.71 12.71 2487046365 13.22 13.22 2487046365
15 두산에너빌리티 034020 14 41300 2 500 1.23 8138237 16382809 640561146 8138237 1.23 49.68 1.27 1.27 336389530450 1.27 1.27 336389530450
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 98 5 -4 -3.92 8129997 16262154 1497000000 8129997 -3.92 49.99 0.54 0.54 798721746 0.54 0.54 798721746
17 케이씨티 089150 16 3595 2 180 5.27 7900829 25062944 17150000 7900829 5.27 31.52 46.07 46.07 29631591425 48.06 48.06 29631591425
18 메이슨캐피탈 021880 17 443 2 41 10.20 7007955 9867481 152184408 7007955 10.20 71.02 4.60 4.60 3072331813 4.56 4.56 3072331813
19 한빛레이저 452190 18 5450 2 770 16.45 6449608 163622 23366557 6449608 16.45 3941.77 27.60 27.60 35179639110 27.62 27.62 35179639110
20 에너토크 019990 19 9050 2 1090 13.69 5741916 3734899 9756088 5741916 13.69 153.74 58.85 58.85 54811155550 62.08 62.08 54811155550
21 삼성중공업 010140 20 15090 2 660 4.57 5605436 3217358 880000000 5605436 4.57 174.22 0.64 0.64 83879308710 0.63 0.63 83879308710
22 그린생명과학 114450 21 3720 1 855 29.84 5391416 15146129 20000000 5391416 29.84 35.60 26.96 26.96 19121718329 25.70 25.70 19121718329
23 한신기계 011700 22 3615 2 115 3.29 5200840 16191364 32446151 5200840 3.29 32.12 16.03 16.03 19878613898 16.95 16.95 19878613898
24 원익홀딩스 030530 23 5530 2 290 5.53 4987054 3871200 77237981 4987054 5.53 128.82 6.46 6.46 27418916490 6.42 6.42 27418916490
25 KODEX 인버스 114800 24 4345 5 -25 -0.57 4968368 10770719 140900000 4968368 -0.57 46.13 3.53 3.53 21633379117 3.53 3.53 21633379117
26 넥스트아이 137940 25 617 5 -44 -6.66 4423428 28749296 85368992 4423428 -6.66 15.39 5.18 5.18 2772079249 5.26 5.26 2772079249
27 KODEX 레버리지 122630 26 16335 2 235 1.46 3984050 11129640 131900000 3984050 1.46 35.80 3.02 3.02 64746770276 3.01 3.01 64746770276
28 그리티 204020 27 3095 2 515 19.96 3621589 21532 20147430 3621589 19.96 9999.99 17.98 17.98 11019994390 17.67 17.67 11019994390
29 평화산업 090080 28 1686 2 6 0.36 3574790 27460000 54902259 3574790 0.36 13.02 6.51 6.51 6109312727 6.60 6.60 6109312727
30 체시스 033250 29 1328 2 54 4.24 3372421 9291563 32000000 3372421 4.24 36.30 10.54 10.54 4490425807 10.57 10.57 4490425807
31 TIGER 2차전지TOP10레버리지 412570 30 713 2 38 5.63 3109666 6719039 80900000 3109666 5.63 46.28 3.84 3.84 2208844440 3.83 3.83 2208844440

31
top30/20250526/top30-av-20250526-102000.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,252670,1,2050,5,-30,-1.44,42818530,89273080,662600000,42818530,-1.44,47.96,6.46,6.46,88380295216,6.51,6.51,88380295216
메디콕스,054180,2,266,2,50,23.15,39581152,74802832,82878283,39581152,23.15,52.91,47.76,47.76,10068306417,45.67,45.67,10068306417
동양철관,008970,3,1431,2,85,6.32,34874491,11115506,159323019,34874491,6.32,313.75,21.89,21.89,50161096520,22.00,22.00,50161096520
우리기술,032820,4,2445,2,85,3.60,29040343,151003552,164677432,29040343,3.60,19.23,17.63,17.63,71907176585,17.86,17.86,71907176585
진원생명과학,011000,5,4010,2,300,8.09,13943185,42804984,84917083,13943185,8.09,32.57,16.42,16.42,55797044860,16.39,16.39,55797044860
KODEX 코스닥150레버리지,233740,6,6865,2,200,3.00,13314023,21747192,270400000,13314023,3.00,61.22,4.92,4.92,91327755748,4.92,4.92,91327755748
KODEX 2차전지산업레버리지,462330,7,658,2,33,5.28,12682518,21641170,247900000,12682518,5.28,58.60,5.12,5.12,8380330634,5.14,5.14,8380330634
랩지노믹스,084650,8,2940,2,70,2.44,11151613,14494924,74239990,11151613,2.44,76.93,15.02,15.02,33103075087,15.17,15.17,33103075087
KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022
휴마시스,205470,10,1778,2,53,3.07,10681909,22763368,129375009,10681909,3.07,46.93,8.26,8.26,18982278047,8.25,8.25,18982278047
피아이이,452450,11,8450,2,1740,25.93,10544438,363432,35826000,10544438,25.93,2901.35,29.43,29.43,87834472610,29.01,29.01,87834472610
엑세스바이오,950130,12,7050,2,890,14.45,9960941,1912771,37727832,9960941,14.45,520.76,26.40,26.40,69708167075,26.21,26.21,69708167075
메이슨캐피탈,021880,13,458,2,56,13.93,8734633,9867481,152184408,8734633,13.93,88.52,5.74,5.74,3859406054,5.54,5.54,3859406054
두산에너빌리티,034020,14,41600,2,800,1.96,8503916,16382809,640561146,8503916,1.96,51.91,1.33,1.33,351537017975,1.32,1.32,351537017975
플루토스,019570,15,292,2,39,15.42,8503765,503773,65310042,8503765,15.42,1688.02,13.02,13.02,2545523110,13.35,13.35,2545523110
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8203878,16262154,1497000000,8203878,-2.94,50.45,0.55,0.55,806035965,0.54,0.54,806035965
케이씨티,089150,17,3620,2,205,6.00,8009905,25062944,17150000,8009905,6.00,31.96,46.70,46.70,30027891055,48.37,48.37,30027891055
한빛레이저,452190,18,5530,2,850,18.16,6639001,163622,23366557,6639001,18.16,4057.52,28.41,28.41,36217203570,28.03,28.03,36217203570
삼성중공업,010140,19,15095,2,665,4.61,6165111,3217358,880000000,6165111,4.61,191.62,0.70,0.70,92326142635,0.70,0.70,92326142635
에너토크,019990,20,9110,2,1150,14.45,5899885,3734899,9756088,5899885,14.45,157.97,60.47,60.47,56247419675,63.29,63.29,56247419675
그린생명과학,114450,21,3720,1,855,29.84,5399608,15146129,20000000,5399608,29.84,35.65,27.00,27.00,19152192569,25.74,25.74,19152192569
한신기계,011700,22,3630,2,130,3.71,5312504,16191364,32446151,5312504,3.71,32.81,16.37,16.37,20282318038,17.22,17.22,20282318038
원익홀딩스,030530,23,5490,2,250,4.77,5224970,3871200,77237981,5224970,4.77,134.97,6.76,6.76,28727677490,6.77,6.77,28727677490
KODEX 인버스,114800,24,4345,5,-25,-0.57,5196187,10770719,140900000,5196187,-0.57,48.24,3.69,3.69,22622411192,3.70,3.70,22622411192
넥스트아이,137940,25,621,5,-40,-6.05,4583791,28749296,85368992,4583791,-6.05,15.94,5.37,5.37,2870956931,5.42,5.42,2870956931
KODEX 레버리지,122630,26,16325,2,225,1.40,4294109,11129640,131900000,4294109,1.40,38.58,3.26,3.26,69812918177,3.24,3.24,69812918177
그리티,204020,27,3005,2,425,16.47,3800588,21532,20147430,3800588,16.47,9999.99,18.86,18.86,11562339990,19.10,19.10,11562339990
평화산업,090080,28,1680,3,0,0.00,3743434,27460000,54902259,3743434,0.00,13.63,6.82,6.82,6392902578,6.93,6.93,6392902578
체시스,033250,29,1331,2,57,4.47,3481961,9291563,32000000,3481961,4.47,37.47,10.88,10.88,4635700696,10.88,10.88,4635700696
TIGER 2차전지TOP10레버리지,412570,30,712,2,37,5.48,3361793,6719039,80900000,3361793,5.48,50.03,4.16,4.16,2388294994,4.15,4.15,2388294994
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 2050 5 -30 -1.44 42818530 89273080 662600000 42818530 -1.44 47.96 6.46 6.46 88380295216 6.51 6.51 88380295216
3 메디콕스 054180 2 266 2 50 23.15 39581152 74802832 82878283 39581152 23.15 52.91 47.76 47.76 10068306417 45.67 45.67 10068306417
4 동양철관 008970 3 1431 2 85 6.32 34874491 11115506 159323019 34874491 6.32 313.75 21.89 21.89 50161096520 22.00 22.00 50161096520
5 우리기술 032820 4 2445 2 85 3.60 29040343 151003552 164677432 29040343 3.60 19.23 17.63 17.63 71907176585 17.86 17.86 71907176585
6 진원생명과학 011000 5 4010 2 300 8.09 13943185 42804984 84917083 13943185 8.09 32.57 16.42 16.42 55797044860 16.39 16.39 55797044860
7 KODEX 코스닥150레버리지 233740 6 6865 2 200 3.00 13314023 21747192 270400000 13314023 3.00 61.22 4.92 4.92 91327755748 4.92 4.92 91327755748
8 KODEX 2차전지산업레버리지 462330 7 658 2 33 5.28 12682518 21641170 247900000 12682518 5.28 58.60 5.12 5.12 8380330634 5.14 5.14 8380330634
9 랩지노믹스 084650 8 2940 2 70 2.44 11151613 14494924 74239990 11151613 2.44 76.93 15.02 15.02 33103075087 15.17 15.17 33103075087
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -55 -1.37 10806849 19996144 67400000 10806849 -1.37 54.04 16.03 16.03 42803639022 16.04 16.04 42803639022
11 휴마시스 205470 10 1778 2 53 3.07 10681909 22763368 129375009 10681909 3.07 46.93 8.26 8.26 18982278047 8.25 8.25 18982278047
12 피아이이 452450 11 8450 2 1740 25.93 10544438 363432 35826000 10544438 25.93 2901.35 29.43 29.43 87834472610 29.01 29.01 87834472610
13 엑세스바이오 950130 12 7050 2 890 14.45 9960941 1912771 37727832 9960941 14.45 520.76 26.40 26.40 69708167075 26.21 26.21 69708167075
14 메이슨캐피탈 021880 13 458 2 56 13.93 8734633 9867481 152184408 8734633 13.93 88.52 5.74 5.74 3859406054 5.54 5.54 3859406054
15 두산에너빌리티 034020 14 41600 2 800 1.96 8503916 16382809 640561146 8503916 1.96 51.91 1.33 1.33 351537017975 1.32 1.32 351537017975
16 플루토스 019570 15 292 2 39 15.42 8503765 503773 65310042 8503765 15.42 1688.02 13.02 13.02 2545523110 13.35 13.35 2545523110
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 8203878 16262154 1497000000 8203878 -2.94 50.45 0.55 0.55 806035965 0.54 0.54 806035965
18 케이씨티 089150 17 3620 2 205 6.00 8009905 25062944 17150000 8009905 6.00 31.96 46.70 46.70 30027891055 48.37 48.37 30027891055
19 한빛레이저 452190 18 5530 2 850 18.16 6639001 163622 23366557 6639001 18.16 4057.52 28.41 28.41 36217203570 28.03 28.03 36217203570
20 삼성중공업 010140 19 15095 2 665 4.61 6165111 3217358 880000000 6165111 4.61 191.62 0.70 0.70 92326142635 0.70 0.70 92326142635
21 에너토크 019990 20 9110 2 1150 14.45 5899885 3734899 9756088 5899885 14.45 157.97 60.47 60.47 56247419675 63.29 63.29 56247419675
22 그린생명과학 114450 21 3720 1 855 29.84 5399608 15146129 20000000 5399608 29.84 35.65 27.00 27.00 19152192569 25.74 25.74 19152192569
23 한신기계 011700 22 3630 2 130 3.71 5312504 16191364 32446151 5312504 3.71 32.81 16.37 16.37 20282318038 17.22 17.22 20282318038
24 원익홀딩스 030530 23 5490 2 250 4.77 5224970 3871200 77237981 5224970 4.77 134.97 6.76 6.76 28727677490 6.77 6.77 28727677490
25 KODEX 인버스 114800 24 4345 5 -25 -0.57 5196187 10770719 140900000 5196187 -0.57 48.24 3.69 3.69 22622411192 3.70 3.70 22622411192
26 넥스트아이 137940 25 621 5 -40 -6.05 4583791 28749296 85368992 4583791 -6.05 15.94 5.37 5.37 2870956931 5.42 5.42 2870956931
27 KODEX 레버리지 122630 26 16325 2 225 1.40 4294109 11129640 131900000 4294109 1.40 38.58 3.26 3.26 69812918177 3.24 3.24 69812918177
28 그리티 204020 27 3005 2 425 16.47 3800588 21532 20147430 3800588 16.47 9999.99 18.86 18.86 11562339990 19.10 19.10 11562339990
29 평화산업 090080 28 1680 3 0 0.00 3743434 27460000 54902259 3743434 0.00 13.63 6.82 6.82 6392902578 6.93 6.93 6392902578
30 체시스 033250 29 1331 2 57 4.47 3481961 9291563 32000000 3481961 4.47 37.47 10.88 10.88 4635700696 10.88 10.88 4635700696
31 TIGER 2차전지TOP10레버리지 412570 30 712 2 37 5.48 3361793 6719039 80900000 3361793 5.48 50.03 4.16 4.16 2388294994 4.15 4.15 2388294994

31
top30/20250526/top30-av-20250526-103000.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,252670,1,2055,5,-25,-1.20,44445897,89273080,662600000,44445897,-1.20,49.79,6.71,6.71,91724446864,6.74,6.74,91724446864
메디콕스,054180,2,261,2,45,20.83,41250619,74802832,82878283,41250619,20.83,55.15,49.77,49.77,10505927608,48.57,48.57,10505927608
동양철관,008970,3,1440,2,94,6.98,35667876,11115506,159323019,35667876,6.98,320.88,22.39,22.39,51302329825,22.36,22.36,51302329825
우리기술,032820,4,2450,2,90,3.81,29874248,151003552,164677432,29874248,3.81,19.78,18.14,18.14,73944983755,18.33,18.33,73944983755
진원생명과학,011000,5,4075,2,365,9.84,14312331,42804984,84917083,14312331,9.84,33.44,16.85,16.85,57287256045,16.56,16.56,57287256045
KODEX 코스닥150레버리지,233740,6,6870,2,205,3.08,13584092,21747192,270400000,13584092,3.08,62.46,5.02,5.02,93184514061,5.02,5.02,93184514061
휴마시스,205470,7,1842,2,117,6.78,13464257,22763368,129375009,13464257,6.78,59.15,10.41,10.41,24084243319,10.11,10.11,24084243319
KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,13449223,21641170,247900000,13449223,4.48,62.15,5.43,5.43,8882967323,5.49,5.49,8882967323
랩지노믹스,084650,9,2995,2,125,4.36,11922746,14494924,74239990,11922746,4.36,82.25,16.06,16.06,35404592832,15.92,15.92,35404592832
KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327
피아이이,452450,11,8440,2,1730,25.78,10726826,363432,35826000,10726826,25.78,2951.54,29.94,29.94,89381842985,29.56,29.56,89381842985
엑세스바이오,950130,12,7030,2,870,14.12,10234519,1912771,37727832,10234519,14.12,535.06,27.13,27.13,71630043805,27.01,27.01,71630043805
메이슨캐피탈,021880,13,450,2,48,11.94,9695392,9867481,152184408,9695392,11.94,98.26,6.37,6.37,4297318059,6.28,6.28,4297318059
두산에너빌리티,034020,14,41650,2,850,2.08,8830593,16382809,640561146,8830593,2.08,53.90,1.38,1.38,365123774425,1.37,1.37,365123774425
플루토스,019570,15,283,2,30,11.86,8818294,503773,65310042,8818294,11.86,1750.45,13.50,13.50,2635665785,14.26,14.26,2635665785
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8208578,16262154,1497000000,8208578,-2.94,50.48,0.55,0.55,806501265,0.54,0.54,806501265
케이씨티,089150,17,3615,2,200,5.86,8079678,25062944,17150000,8079678,5.86,32.24,47.11,47.11,30280176491,48.84,48.84,30280176491
한빛레이저,452190,18,5420,2,740,15.81,6973032,163622,23366557,6973032,15.81,4261.67,29.84,29.84,38049877430,30.04,30.04,38049877430
삼성중공업,010140,19,15060,2,630,4.37,6422023,3217358,880000000,6422023,4.37,199.61,0.73,0.73,96197226760,0.73,0.73,96197226760
에너토크,019990,20,9070,2,1110,13.94,6007672,3734899,9756088,6007672,13.94,160.85,61.58,61.58,57219519030,64.66,64.66,57219519030
원익홀딩스,030530,21,5455,2,215,4.10,5415468,3871200,77237981,5415468,4.10,139.89,7.01,7.01,29769490345,7.07,7.07,29769490345
그린생명과학,114450,22,3720,1,855,29.84,5413466,15146129,20000000,5413466,29.84,35.74,27.07,27.07,19203744329,25.81,25.81,19203744329
한신기계,011700,23,3620,2,120,3.43,5344072,16191364,32446151,5344072,3.43,33.01,16.47,16.47,20396513447,17.37,17.37,20396513447
KODEX 인버스,114800,24,4345,5,-25,-0.57,5328182,10770719,140900000,5328182,-0.57,49.47,3.78,3.78,23195536900,3.79,3.79,23195536900
넥스트아이,137940,25,623,5,-38,-5.75,4619420,28749296,85368992,4619420,-5.75,16.07,5.41,5.41,2893195133,5.44,5.44,2893195133
KODEX 레버리지,122630,26,16325,2,225,1.40,4412840,11129640,131900000,4412840,1.40,39.65,3.35,3.35,71751954421,3.33,3.33,71751954421
그리티,204020,27,2990,2,410,15.89,3887910,21532,20147430,3887910,15.89,9999.99,19.30,19.30,11824332940,19.63,19.63,11824332940
평화산업,090080,28,1679,5,-1,-0.06,3856527,27460000,54902259,3856527,-0.06,14.04,7.02,7.02,6582657388,7.14,7.14,6582657388
TIGER 2차전지TOP10레버리지,412570,29,705,2,30,4.44,3534881,6719039,80900000,3534881,4.44,52.61,4.37,4.37,2510932570,4.40,4.40,2510932570
셀리드,299660,30,6860,2,430,6.69,3512005,11539252,21102977,3512005,6.69,30.44,16.64,16.64,22732223305,15.70,15.70,22732223305
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 2055 5 -25 -1.20 44445897 89273080 662600000 44445897 -1.20 49.79 6.71 6.71 91724446864 6.74 6.74 91724446864
3 메디콕스 054180 2 261 2 45 20.83 41250619 74802832 82878283 41250619 20.83 55.15 49.77 49.77 10505927608 48.57 48.57 10505927608
4 동양철관 008970 3 1440 2 94 6.98 35667876 11115506 159323019 35667876 6.98 320.88 22.39 22.39 51302329825 22.36 22.36 51302329825
5 우리기술 032820 4 2450 2 90 3.81 29874248 151003552 164677432 29874248 3.81 19.78 18.14 18.14 73944983755 18.33 18.33 73944983755
6 진원생명과학 011000 5 4075 2 365 9.84 14312331 42804984 84917083 14312331 9.84 33.44 16.85 16.85 57287256045 16.56 16.56 57287256045
7 KODEX 코스닥150레버리지 233740 6 6870 2 205 3.08 13584092 21747192 270400000 13584092 3.08 62.46 5.02 5.02 93184514061 5.02 5.02 93184514061
8 휴마시스 205470 7 1842 2 117 6.78 13464257 22763368 129375009 13464257 6.78 59.15 10.41 10.41 24084243319 10.11 10.11 24084243319
9 KODEX 2차전지산업레버리지 462330 8 653 2 28 4.48 13449223 21641170 247900000 13449223 4.48 62.15 5.43 5.43 8882967323 5.49 5.49 8882967323
10 랩지노믹스 084650 9 2995 2 125 4.36 11922746 14494924 74239990 11922746 4.36 82.25 16.06 16.06 35404592832 15.92 15.92 35404592832
11 KODEX 코스닥150선물인버스 251340 10 3960 5 -55 -1.37 11139993 19996144 67400000 11139993 -1.37 55.71 16.53 16.53 44121130327 16.53 16.53 44121130327
12 피아이이 452450 11 8440 2 1730 25.78 10726826 363432 35826000 10726826 25.78 2951.54 29.94 29.94 89381842985 29.56 29.56 89381842985
13 엑세스바이오 950130 12 7030 2 870 14.12 10234519 1912771 37727832 10234519 14.12 535.06 27.13 27.13 71630043805 27.01 27.01 71630043805
14 메이슨캐피탈 021880 13 450 2 48 11.94 9695392 9867481 152184408 9695392 11.94 98.26 6.37 6.37 4297318059 6.28 6.28 4297318059
15 두산에너빌리티 034020 14 41650 2 850 2.08 8830593 16382809 640561146 8830593 2.08 53.90 1.38 1.38 365123774425 1.37 1.37 365123774425
16 플루토스 019570 15 283 2 30 11.86 8818294 503773 65310042 8818294 11.86 1750.45 13.50 13.50 2635665785 14.26 14.26 2635665785
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 8208578 16262154 1497000000 8208578 -2.94 50.48 0.55 0.55 806501265 0.54 0.54 806501265
18 케이씨티 089150 17 3615 2 200 5.86 8079678 25062944 17150000 8079678 5.86 32.24 47.11 47.11 30280176491 48.84 48.84 30280176491
19 한빛레이저 452190 18 5420 2 740 15.81 6973032 163622 23366557 6973032 15.81 4261.67 29.84 29.84 38049877430 30.04 30.04 38049877430
20 삼성중공업 010140 19 15060 2 630 4.37 6422023 3217358 880000000 6422023 4.37 199.61 0.73 0.73 96197226760 0.73 0.73 96197226760
21 에너토크 019990 20 9070 2 1110 13.94 6007672 3734899 9756088 6007672 13.94 160.85 61.58 61.58 57219519030 64.66 64.66 57219519030
22 원익홀딩스 030530 21 5455 2 215 4.10 5415468 3871200 77237981 5415468 4.10 139.89 7.01 7.01 29769490345 7.07 7.07 29769490345
23 그린생명과학 114450 22 3720 1 855 29.84 5413466 15146129 20000000 5413466 29.84 35.74 27.07 27.07 19203744329 25.81 25.81 19203744329
24 한신기계 011700 23 3620 2 120 3.43 5344072 16191364 32446151 5344072 3.43 33.01 16.47 16.47 20396513447 17.37 17.37 20396513447
25 KODEX 인버스 114800 24 4345 5 -25 -0.57 5328182 10770719 140900000 5328182 -0.57 49.47 3.78 3.78 23195536900 3.79 3.79 23195536900
26 넥스트아이 137940 25 623 5 -38 -5.75 4619420 28749296 85368992 4619420 -5.75 16.07 5.41 5.41 2893195133 5.44 5.44 2893195133
27 KODEX 레버리지 122630 26 16325 2 225 1.40 4412840 11129640 131900000 4412840 1.40 39.65 3.35 3.35 71751954421 3.33 3.33 71751954421
28 그리티 204020 27 2990 2 410 15.89 3887910 21532 20147430 3887910 15.89 9999.99 19.30 19.30 11824332940 19.63 19.63 11824332940
29 평화산업 090080 28 1679 5 -1 -0.06 3856527 27460000 54902259 3856527 -0.06 14.04 7.02 7.02 6582657388 7.14 7.14 6582657388
30 TIGER 2차전지TOP10레버리지 412570 29 705 2 30 4.44 3534881 6719039 80900000 3534881 4.44 52.61 4.37 4.37 2510932570 4.40 4.40 2510932570
31 셀리드 299660 30 6860 2 430 6.69 3512005 11539252 21102977 3512005 6.69 30.44 16.64 16.64 22732223305 15.70 15.70 22732223305

31
top30/20250526/top30-av-20250526-104000.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,252670,1,2050,5,-30,-1.44,49349108,89273080,662600000,49349108,-1.44,55.28,7.45,7.45,101778877986,7.49,7.49,101778877986
메디콕스,054180,2,258,2,42,19.44,42625802,74802832,82878283,42625802,19.44,56.98,51.43,51.43,10864519595,50.81,50.81,10864519595
동양철관,008970,3,1431,2,85,6.32,36263588,11115506,159323019,36263588,6.32,326.24,22.76,22.76,52155327177,22.88,22.88,52155327177
우리기술,032820,4,2435,2,75,3.18,30556750,151003552,164677432,30556750,3.18,20.24,18.56,18.56,75610851525,18.86,18.86,75610851525
휴마시스,205470,5,1826,2,101,5.86,15984807,22763368,129375009,15984807,5.86,70.22,12.36,12.36,28693564052,12.15,12.15,28693564052
진원생명과학,011000,6,4100,2,390,10.51,15551605,42804984,84917083,15551605,10.51,36.33,18.31,18.31,62393083875,17.92,17.92,62393083875
KODEX 2차전지산업레버리지,462330,7,651,2,26,4.16,14425864,21641170,247900000,14425864,4.16,66.66,5.82,5.82,9521104386,5.90,5.90,9521104386
KODEX 코스닥150레버리지,233740,8,6845,2,180,2.70,13816153,21747192,270400000,13816153,2.70,63.53,5.11,5.11,94776145551,5.12,5.12,94776145551
랩지노믹스,084650,9,2985,2,115,4.01,12620618,14494924,74239990,12620618,4.01,87.07,17.00,17.00,37499406793,16.92,16.92,37499406793
KODEX 코스닥150선물인버스,251340,10,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060
메이슨캐피탈,021880,11,460,2,58,14.43,11007622,9867481,152184408,11007622,14.43,111.55,7.23,7.23,4902330348,7.00,7.00,4902330348
피아이이,452450,12,8420,2,1710,25.48,10854018,363432,35826000,10854018,25.48,2986.53,30.30,30.30,90454093375,29.99,29.99,90454093375
엑세스바이오,950130,13,7050,2,890,14.45,10615628,1912771,37727832,10615628,14.45,554.99,28.14,28.14,74328802715,27.95,27.95,74328802715
두산에너빌리티,034020,14,41900,2,1100,2.70,9375389,16382809,640561146,9375389,2.70,57.23,1.46,1.46,387922474800,1.45,1.45,387922474800
플루토스,019570,15,284,2,31,12.25,9067377,503773,65310042,9067377,12.25,1799.89,13.88,13.88,2706067079,14.59,14.59,2706067079
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8339601,16262154,1497000000,8339601,-2.94,51.28,0.56,0.56,819472542,0.55,0.55,819472542
케이씨티,089150,17,3610,2,195,5.71,8174533,25062944,17150000,8174533,5.71,32.62,47.66,47.66,30621611541,49.46,49.46,30621611541
한빛레이저,452190,18,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260
삼성중공업,010140,19,15040,2,610,4.23,6600572,3217358,880000000,6600572,4.23,205.16,0.75,0.75,98882301930,0.75,0.75,98882301930
에너토크,019990,20,9030,2,1070,13.44,6087098,3734899,9756088,6087098,13.44,162.98,62.39,62.39,57936908155,65.76,65.76,57936908155
KODEX 인버스,114800,21,4340,5,-30,-0.69,5735915,10770719,140900000,5735915,-0.69,53.25,4.07,4.07,24965086155,4.08,4.08,24965086155
원익홀딩스,030530,22,5470,2,230,4.39,5612145,3871200,77237981,5612145,4.39,144.97,7.27,7.27,30841416465,7.30,7.30,30841416465
그린생명과학,114450,23,3720,1,855,29.84,5417243,15146129,20000000,5417243,29.84,35.77,27.09,27.09,19217794769,25.83,25.83,19217794769
한신기계,011700,24,3620,2,120,3.43,5389654,16191364,32446151,5389654,3.43,33.29,16.61,16.61,20561068847,17.51,17.51,20561068847
넥스트아이,137940,25,617,5,-44,-6.66,4820147,28749296,85368992,4820147,-6.66,16.77,5.65,5.65,3017629503,5.73,5.73,3017629503
KODEX 레버리지,122630,26,16350,2,250,1.55,4641358,11129640,131900000,4641358,1.55,41.70,3.52,3.52,75488109709,3.50,3.50,75488109709
셀리드,299660,27,6770,2,340,5.29,4242839,11539252,21102977,4242839,5.29,36.77,20.11,20.11,27744452910,19.42,19.42,27744452910
평화산업,090080,28,1673,5,-7,-0.42,4064126,27460000,54902259,4064126,-0.42,14.80,7.40,7.40,6931197285,7.55,7.55,6931197285
그리티,204020,29,2970,2,390,15.12,4018569,21532,20147430,4018569,15.12,9999.99,19.95,19.95,12212486235,20.41,20.41,12212486235
램테크놀러지,171010,30,4445,2,640,16.82,3860522,32399,14298752,3860522,16.82,9999.99,27.00,27.00,16688826215,26.26,26.26,16688826215
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 2050 5 -30 -1.44 49349108 89273080 662600000 49349108 -1.44 55.28 7.45 7.45 101778877986 7.49 7.49 101778877986
3 메디콕스 054180 2 258 2 42 19.44 42625802 74802832 82878283 42625802 19.44 56.98 51.43 51.43 10864519595 50.81 50.81 10864519595
4 동양철관 008970 3 1431 2 85 6.32 36263588 11115506 159323019 36263588 6.32 326.24 22.76 22.76 52155327177 22.88 22.88 52155327177
5 우리기술 032820 4 2435 2 75 3.18 30556750 151003552 164677432 30556750 3.18 20.24 18.56 18.56 75610851525 18.86 18.86 75610851525
6 휴마시스 205470 5 1826 2 101 5.86 15984807 22763368 129375009 15984807 5.86 70.22 12.36 12.36 28693564052 12.15 12.15 28693564052
7 진원생명과학 011000 6 4100 2 390 10.51 15551605 42804984 84917083 15551605 10.51 36.33 18.31 18.31 62393083875 17.92 17.92 62393083875
8 KODEX 2차전지산업레버리지 462330 7 651 2 26 4.16 14425864 21641170 247900000 14425864 4.16 66.66 5.82 5.82 9521104386 5.90 5.90 9521104386
9 KODEX 코스닥150레버리지 233740 8 6845 2 180 2.70 13816153 21747192 270400000 13816153 2.70 63.53 5.11 5.11 94776145551 5.12 5.12 94776145551
10 랩지노믹스 084650 9 2985 2 115 4.01 12620618 14494924 74239990 12620618 4.01 87.07 17.00 17.00 37499406793 16.92 16.92 37499406793
11 KODEX 코스닥150선물인버스 251340 10 3962 5 -53 -1.32 11442562 19996144 67400000 11442562 -1.32 57.22 16.98 16.98 45318920060 16.97 16.97 45318920060
12 메이슨캐피탈 021880 11 460 2 58 14.43 11007622 9867481 152184408 11007622 14.43 111.55 7.23 7.23 4902330348 7.00 7.00 4902330348
13 피아이이 452450 12 8420 2 1710 25.48 10854018 363432 35826000 10854018 25.48 2986.53 30.30 30.30 90454093375 29.99 29.99 90454093375
14 엑세스바이오 950130 13 7050 2 890 14.45 10615628 1912771 37727832 10615628 14.45 554.99 28.14 28.14 74328802715 27.95 27.95 74328802715
15 두산에너빌리티 034020 14 41900 2 1100 2.70 9375389 16382809 640561146 9375389 2.70 57.23 1.46 1.46 387922474800 1.45 1.45 387922474800
16 플루토스 019570 15 284 2 31 12.25 9067377 503773 65310042 9067377 12.25 1799.89 13.88 13.88 2706067079 14.59 14.59 2706067079
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 8339601 16262154 1497000000 8339601 -2.94 51.28 0.56 0.56 819472542 0.55 0.55 819472542
18 케이씨티 089150 17 3610 2 195 5.71 8174533 25062944 17150000 8174533 5.71 32.62 47.66 47.66 30621611541 49.46 49.46 30621611541
19 한빛레이저 452190 18 5420 2 740 15.81 7085649 163622 23366557 7085649 15.81 4330.50 30.32 30.32 38659998260 30.53 30.53 38659998260
20 삼성중공업 010140 19 15040 2 610 4.23 6600572 3217358 880000000 6600572 4.23 205.16 0.75 0.75 98882301930 0.75 0.75 98882301930
21 에너토크 019990 20 9030 2 1070 13.44 6087098 3734899 9756088 6087098 13.44 162.98 62.39 62.39 57936908155 65.76 65.76 57936908155
22 KODEX 인버스 114800 21 4340 5 -30 -0.69 5735915 10770719 140900000 5735915 -0.69 53.25 4.07 4.07 24965086155 4.08 4.08 24965086155
23 원익홀딩스 030530 22 5470 2 230 4.39 5612145 3871200 77237981 5612145 4.39 144.97 7.27 7.27 30841416465 7.30 7.30 30841416465
24 그린생명과학 114450 23 3720 1 855 29.84 5417243 15146129 20000000 5417243 29.84 35.77 27.09 27.09 19217794769 25.83 25.83 19217794769
25 한신기계 011700 24 3620 2 120 3.43 5389654 16191364 32446151 5389654 3.43 33.29 16.61 16.61 20561068847 17.51 17.51 20561068847
26 넥스트아이 137940 25 617 5 -44 -6.66 4820147 28749296 85368992 4820147 -6.66 16.77 5.65 5.65 3017629503 5.73 5.73 3017629503
27 KODEX 레버리지 122630 26 16350 2 250 1.55 4641358 11129640 131900000 4641358 1.55 41.70 3.52 3.52 75488109709 3.50 3.50 75488109709
28 셀리드 299660 27 6770 2 340 5.29 4242839 11539252 21102977 4242839 5.29 36.77 20.11 20.11 27744452910 19.42 19.42 27744452910
29 평화산업 090080 28 1673 5 -7 -0.42 4064126 27460000 54902259 4064126 -0.42 14.80 7.40 7.40 6931197285 7.55 7.55 6931197285
30 그리티 204020 29 2970 2 390 15.12 4018569 21532 20147430 4018569 15.12 9999.99 19.95 19.95 12212486235 20.41 20.41 12212486235
31 램테크놀러지 171010 30 4445 2 640 16.82 3860522 32399 14298752 3860522 16.82 9999.99 27.00 27.00 16688826215 26.26 26.26 16688826215

31
top30/20250526/top30-av-20250526-105000.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,252670,1,2045,5,-35,-1.68,57087264,89273080,662600000,57087264,-1.68,63.95,8.62,8.62,117608429629,8.68,8.68,117608429629
메디콕스,054180,2,261,2,45,20.83,43374007,74802832,82878283,43374007,20.83,57.98,52.33,52.33,11058742372,51.12,51.12,11058742372
동양철관,008970,3,1430,2,84,6.24,36656792,11115506,159323019,36656792,6.24,329.78,23.01,23.01,52717449604,23.14,23.14,52717449604
우리기술,032820,4,2455,2,95,4.03,31056870,151003552,164677432,31056870,4.03,20.57,18.86,18.86,76834856087,19.01,19.01,76834856087
휴마시스,205470,5,1819,2,94,5.45,16858635,22763368,129375009,16858635,5.45,74.06,13.03,13.03,30278702282,12.87,12.87,30278702282
진원생명과학,011000,6,4070,2,360,9.70,15983995,42804984,84917083,15983995,9.70,37.34,18.82,18.82,64158874415,18.56,18.56,64158874415
KODEX 2차전지산업레버리지,462330,7,651,2,26,4.16,15622753,21641170,247900000,15622753,4.16,72.19,6.30,6.30,10300820426,6.38,6.38,10300820426
KODEX 코스닥150레버리지,233740,8,6880,2,215,3.23,14053180,21747192,270400000,14053180,3.23,64.62,5.20,5.20,96403426738,5.18,5.18,96403426738
랩지노믹스,084650,9,2995,2,125,4.36,13131695,14494924,74239990,13131695,4.36,90.60,17.69,17.69,39019960620,17.55,17.55,39019960620
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,98,5,-4,-3.92,11793254,16262154,1497000000,11793254,-3.92,72.52,0.79,0.79,1157920492,0.79,0.79,1157920492
KODEX 코스닥150선물인버스,251340,11,3955,5,-60,-1.49,11552599,19996144,67400000,11552599,-1.49,57.77,17.14,17.14,45754626403,17.16,17.16,45754626403
메이슨캐피탈,021880,12,457,2,55,13.68,11298886,9867481,152184408,11298886,13.68,114.51,7.42,7.42,5035646487,7.24,7.24,5035646487
피아이이,452450,13,8360,2,1650,24.59,11084172,363432,35826000,11084172,24.59,3049.86,30.94,30.94,92384262755,30.85,30.85,92384262755
엑세스바이오,950130,14,7050,2,890,14.45,10965931,1912771,37727832,10965931,14.45,573.30,29.07,29.07,76789654245,28.87,28.87,76789654245
두산에너빌리티,034020,15,42200,2,1400,3.43,9822926,16382809,640561146,9822926,3.43,59.96,1.53,1.53,406689072075,1.50,1.50,406689072075
플루토스,019570,16,283,2,30,11.86,9237248,503773,65310042,9237248,11.86,1833.61,14.14,14.14,2753808199,14.90,14.90,2753808199
케이씨티,089150,17,3615,2,200,5.86,8249168,25062944,17150000,8249168,5.86,32.91,48.10,48.10,30890884531,49.83,49.83,30890884531
한빛레이저,452190,18,5380,2,700,14.96,7248194,163622,23366557,7248194,14.96,4429.84,31.02,31.02,39536940695,31.45,31.45,39536940695
삼성중공업,010140,19,15080,2,650,4.50,6801745,3217358,880000000,6801745,4.50,211.41,0.77,0.77,101912858055,0.77,0.77,101912858055
에너토크,019990,20,9110,2,1150,14.45,6228165,3734899,9756088,6228165,14.45,166.76,63.84,63.84,59214154870,66.62,66.62,59214154870
KODEX 인버스,114800,21,4335,5,-35,-0.80,6205140,10770719,140900000,6205140,-0.80,57.61,4.40,4.40,26999023760,4.42,4.42,26999023760
원익홀딩스,030530,22,5450,2,210,4.01,5703192,3871200,77237981,5703192,4.01,147.32,7.38,7.38,31338634090,7.44,7.44,31338634090
한신기계,011700,23,3620,2,120,3.43,5451519,16191364,32446151,5451519,3.43,33.67,16.80,16.80,20784993727,17.70,17.70,20784993727
그린생명과학,114450,24,3720,1,855,29.84,5421562,15146129,20000000,5421562,29.84,35.80,27.11,27.11,19233861449,25.85,25.85,19233861449
KODEX 레버리지,122630,25,16405,2,305,1.89,5189355,11129640,131900000,5189355,1.89,46.63,3.93,3.93,84473589481,3.90,3.90,84473589481
넥스트아이,137940,26,617,5,-44,-6.66,4922598,28749296,85368992,4922598,-6.66,17.12,5.77,5.77,3080845642,5.85,5.85,3080845642
셀리드,299660,27,6740,2,310,4.82,4544496,11539252,21102977,4544496,4.82,39.38,21.53,21.53,29766614140,20.93,20.93,29766614140
램테크놀러지,171010,28,4285,2,480,12.61,4516732,32399,14298752,4516732,12.61,9999.99,31.59,31.59,19578835474,31.95,31.95,19578835474
평화산업,090080,29,1659,5,-21,-1.25,4299898,27460000,54902259,4299898,-1.25,15.66,7.83,7.83,7323839200,8.04,8.04,7323839200
그리티,204020,30,2915,2,335,12.98,4176821,21532,20147430,4176821,12.98,9999.99,20.73,20.73,12675930170,21.58,21.58,12675930170
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 2045 5 -35 -1.68 57087264 89273080 662600000 57087264 -1.68 63.95 8.62 8.62 117608429629 8.68 8.68 117608429629
3 메디콕스 054180 2 261 2 45 20.83 43374007 74802832 82878283 43374007 20.83 57.98 52.33 52.33 11058742372 51.12 51.12 11058742372
4 동양철관 008970 3 1430 2 84 6.24 36656792 11115506 159323019 36656792 6.24 329.78 23.01 23.01 52717449604 23.14 23.14 52717449604
5 우리기술 032820 4 2455 2 95 4.03 31056870 151003552 164677432 31056870 4.03 20.57 18.86 18.86 76834856087 19.01 19.01 76834856087
6 휴마시스 205470 5 1819 2 94 5.45 16858635 22763368 129375009 16858635 5.45 74.06 13.03 13.03 30278702282 12.87 12.87 30278702282
7 진원생명과학 011000 6 4070 2 360 9.70 15983995 42804984 84917083 15983995 9.70 37.34 18.82 18.82 64158874415 18.56 18.56 64158874415
8 KODEX 2차전지산업레버리지 462330 7 651 2 26 4.16 15622753 21641170 247900000 15622753 4.16 72.19 6.30 6.30 10300820426 6.38 6.38 10300820426
9 KODEX 코스닥150레버리지 233740 8 6880 2 215 3.23 14053180 21747192 270400000 14053180 3.23 64.62 5.20 5.20 96403426738 5.18 5.18 96403426738
10 랩지노믹스 084650 9 2995 2 125 4.36 13131695 14494924 74239990 13131695 4.36 90.60 17.69 17.69 39019960620 17.55 17.55 39019960620
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 98 5 -4 -3.92 11793254 16262154 1497000000 11793254 -3.92 72.52 0.79 0.79 1157920492 0.79 0.79 1157920492
12 KODEX 코스닥150선물인버스 251340 11 3955 5 -60 -1.49 11552599 19996144 67400000 11552599 -1.49 57.77 17.14 17.14 45754626403 17.16 17.16 45754626403
13 메이슨캐피탈 021880 12 457 2 55 13.68 11298886 9867481 152184408 11298886 13.68 114.51 7.42 7.42 5035646487 7.24 7.24 5035646487
14 피아이이 452450 13 8360 2 1650 24.59 11084172 363432 35826000 11084172 24.59 3049.86 30.94 30.94 92384262755 30.85 30.85 92384262755
15 엑세스바이오 950130 14 7050 2 890 14.45 10965931 1912771 37727832 10965931 14.45 573.30 29.07 29.07 76789654245 28.87 28.87 76789654245
16 두산에너빌리티 034020 15 42200 2 1400 3.43 9822926 16382809 640561146 9822926 3.43 59.96 1.53 1.53 406689072075 1.50 1.50 406689072075
17 플루토스 019570 16 283 2 30 11.86 9237248 503773 65310042 9237248 11.86 1833.61 14.14 14.14 2753808199 14.90 14.90 2753808199
18 케이씨티 089150 17 3615 2 200 5.86 8249168 25062944 17150000 8249168 5.86 32.91 48.10 48.10 30890884531 49.83 49.83 30890884531
19 한빛레이저 452190 18 5380 2 700 14.96 7248194 163622 23366557 7248194 14.96 4429.84 31.02 31.02 39536940695 31.45 31.45 39536940695
20 삼성중공업 010140 19 15080 2 650 4.50 6801745 3217358 880000000 6801745 4.50 211.41 0.77 0.77 101912858055 0.77 0.77 101912858055
21 에너토크 019990 20 9110 2 1150 14.45 6228165 3734899 9756088 6228165 14.45 166.76 63.84 63.84 59214154870 66.62 66.62 59214154870
22 KODEX 인버스 114800 21 4335 5 -35 -0.80 6205140 10770719 140900000 6205140 -0.80 57.61 4.40 4.40 26999023760 4.42 4.42 26999023760
23 원익홀딩스 030530 22 5450 2 210 4.01 5703192 3871200 77237981 5703192 4.01 147.32 7.38 7.38 31338634090 7.44 7.44 31338634090
24 한신기계 011700 23 3620 2 120 3.43 5451519 16191364 32446151 5451519 3.43 33.67 16.80 16.80 20784993727 17.70 17.70 20784993727
25 그린생명과학 114450 24 3720 1 855 29.84 5421562 15146129 20000000 5421562 29.84 35.80 27.11 27.11 19233861449 25.85 25.85 19233861449
26 KODEX 레버리지 122630 25 16405 2 305 1.89 5189355 11129640 131900000 5189355 1.89 46.63 3.93 3.93 84473589481 3.90 3.90 84473589481
27 넥스트아이 137940 26 617 5 -44 -6.66 4922598 28749296 85368992 4922598 -6.66 17.12 5.77 5.77 3080845642 5.85 5.85 3080845642
28 셀리드 299660 27 6740 2 310 4.82 4544496 11539252 21102977 4544496 4.82 39.38 21.53 21.53 29766614140 20.93 20.93 29766614140
29 램테크놀러지 171010 28 4285 2 480 12.61 4516732 32399 14298752 4516732 12.61 9999.99 31.59 31.59 19578835474 31.95 31.95 19578835474
30 평화산업 090080 29 1659 5 -21 -1.25 4299898 27460000 54902259 4299898 -1.25 15.66 7.83 7.83 7323839200 8.04 8.04 7323839200
31 그리티 204020 30 2915 2 335 12.98 4176821 21532 20147430 4176821 12.98 9999.99 20.73 20.73 12675930170 21.58 21.58 12675930170

31
top30/20250526/top30-av-20250526-110000.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,252670,1,2047,5,-33,-1.59,57539926,89273080,662600000,57539926,-1.59,64.45,8.68,8.68,118534439647,8.74,8.74,118534439647
메디콕스,054180,2,262,2,46,21.30,44397014,74802832,82878283,44397014,21.30,59.35,53.57,53.57,11325665702,52.16,52.16,11325665702
동양철관,008970,3,1426,2,80,5.94,37236417,11115506,159323019,37236417,5.94,335.00,23.37,23.37,53544024361,23.57,23.57,53544024361
우리기술,032820,4,2455,2,95,4.03,31881995,151003552,164677432,31881995,4.03,21.11,19.36,19.36,78864214687,19.51,19.51,78864214687
휴마시스,205470,5,1812,2,87,5.04,17385590,22763368,129375009,17385590,5.04,76.38,13.44,13.44,31231516520,13.32,13.32,31231516520
진원생명과학,011000,6,4065,2,355,9.57,16446893,42804984,84917083,16446893,9.57,38.42,19.37,19.37,66029209770,19.13,19.13,66029209770
KODEX 2차전지산업레버리지,462330,7,650,2,25,4.00,16152523,21641170,247900000,16152523,4.00,74.64,6.52,6.52,10645791746,6.61,6.61,10645791746
KODEX 코스닥150레버리지,233740,8,6855,2,190,2.85,14184116,21747192,270400000,14184116,2.85,65.22,5.25,5.25,97303023888,5.25,5.25,97303023888
랩지노믹스,084650,9,2990,2,120,4.18,13372923,14494924,74239990,13372923,4.18,92.26,18.01,18.01,39742835530,17.90,17.90,39742835530
KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,98,5,-4,-3.92,11803254,16262154,1497000000,11803254,-3.92,72.58,0.79,0.79,1158900493,0.79,0.79,1158900493
메이슨캐피탈,021880,12,450,2,48,11.94,11803236,9867481,152184408,11803236,11.94,119.62,7.76,7.76,5263485973,7.69,7.69,5263485973
피아이이,452450,13,8330,2,1620,24.14,11299942,363432,35826000,11299942,24.14,3109.23,31.54,31.54,94187075985,31.56,31.56,94187075985
엑세스바이오,950130,14,7040,2,880,14.29,11166364,1912771,37727832,11166364,14.29,583.78,29.60,29.60,78199923445,29.44,29.44,78199923445
두산에너빌리티,034020,15,42100,2,1300,3.19,10257348,16382809,640561146,10257348,3.19,62.61,1.60,1.60,425019513125,1.58,1.58,425019513125
플루토스,019570,16,282,2,29,11.46,9354666,503773,65310042,9354666,11.46,1856.92,14.32,14.32,2786956462,15.13,15.13,2786956462
케이씨티,089150,17,3595,2,180,5.27,8303404,25062944,17150000,8303404,5.27,33.13,48.42,48.42,31085457924,50.42,50.42,31085457924
한빛레이저,452190,18,5340,2,660,14.10,7346263,163622,23366557,7346263,14.10,4489.78,31.44,31.44,40062174080,32.11,32.11,40062174080
삼성중공업,010140,19,15060,2,630,4.37,6988216,3217358,880000000,6988216,4.37,217.20,0.79,0.79,104718753905,0.79,0.79,104718753905
에너토크,019990,20,9150,2,1190,14.95,6772994,3734899,9756088,6772994,14.95,181.34,69.42,69.42,64249089870,71.97,71.97,64249089870
KODEX 인버스,114800,21,4335,5,-35,-0.80,6687722,10770719,140900000,6687722,-0.80,62.09,4.75,4.75,29090968995,4.76,4.76,29090968995
원익홀딩스,030530,22,5460,2,220,4.20,5792053,3871200,77237981,5792053,4.20,149.62,7.50,7.50,31823571825,7.55,7.55,31823571825
한신기계,011700,23,3640,2,140,4.00,5538595,16191364,32446151,5538595,4.00,34.21,17.07,17.07,21102553382,17.87,17.87,21102553382
그린생명과학,114450,24,3720,1,855,29.84,5423256,15146129,20000000,5423256,29.84,35.81,27.12,27.12,19240163129,25.86,25.86,19240163129
KODEX 레버리지,122630,25,16390,2,290,1.80,5342492,11129640,131900000,5342492,1.80,48.00,4.05,4.05,86983088712,4.02,4.02,86983088712
넥스트아이,137940,26,616,5,-45,-6.81,5084127,28749296,85368992,5084127,-6.81,17.68,5.96,5.96,3179832540,6.05,6.05,3179832540
램테크놀러지,171010,27,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952
셀리드,299660,28,6680,2,250,3.89,4678402,11539252,21102977,4678402,3.89,40.54,22.17,22.17,30660869055,21.75,21.75,30660869055
평화산업,090080,29,1649,5,-31,-1.85,4513594,27460000,54902259,4513594,-1.85,16.44,8.22,8.22,7675892704,8.48,8.48,7675892704
그리티,204020,30,2940,2,360,13.95,4290787,21532,20147430,4290787,13.95,9999.99,21.30,21.30,13011614092,21.97,21.97,13011614092
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 2047 5 -33 -1.59 57539926 89273080 662600000 57539926 -1.59 64.45 8.68 8.68 118534439647 8.74 8.74 118534439647
3 메디콕스 054180 2 262 2 46 21.30 44397014 74802832 82878283 44397014 21.30 59.35 53.57 53.57 11325665702 52.16 52.16 11325665702
4 동양철관 008970 3 1426 2 80 5.94 37236417 11115506 159323019 37236417 5.94 335.00 23.37 23.37 53544024361 23.57 23.57 53544024361
5 우리기술 032820 4 2455 2 95 4.03 31881995 151003552 164677432 31881995 4.03 21.11 19.36 19.36 78864214687 19.51 19.51 78864214687
6 휴마시스 205470 5 1812 2 87 5.04 17385590 22763368 129375009 17385590 5.04 76.38 13.44 13.44 31231516520 13.32 13.32 31231516520
7 진원생명과학 011000 6 4065 2 355 9.57 16446893 42804984 84917083 16446893 9.57 38.42 19.37 19.37 66029209770 19.13 19.13 66029209770
8 KODEX 2차전지산업레버리지 462330 7 650 2 25 4.00 16152523 21641170 247900000 16152523 4.00 74.64 6.52 6.52 10645791746 6.61 6.61 10645791746
9 KODEX 코스닥150레버리지 233740 8 6855 2 190 2.85 14184116 21747192 270400000 14184116 2.85 65.22 5.25 5.25 97303023888 5.25 5.25 97303023888
10 랩지노믹스 084650 9 2990 2 120 4.18 13372923 14494924 74239990 13372923 4.18 92.26 18.01 18.01 39742835530 17.90 17.90 39742835530
11 KODEX 코스닥150선물인버스 251340 10 3960 5 -55 -1.37 11918834 19996144 67400000 11918834 -1.37 59.61 17.68 17.68 47204331698 17.69 17.69 47204331698
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 98 5 -4 -3.92 11803254 16262154 1497000000 11803254 -3.92 72.58 0.79 0.79 1158900493 0.79 0.79 1158900493
13 메이슨캐피탈 021880 12 450 2 48 11.94 11803236 9867481 152184408 11803236 11.94 119.62 7.76 7.76 5263485973 7.69 7.69 5263485973
14 피아이이 452450 13 8330 2 1620 24.14 11299942 363432 35826000 11299942 24.14 3109.23 31.54 31.54 94187075985 31.56 31.56 94187075985
15 엑세스바이오 950130 14 7040 2 880 14.29 11166364 1912771 37727832 11166364 14.29 583.78 29.60 29.60 78199923445 29.44 29.44 78199923445
16 두산에너빌리티 034020 15 42100 2 1300 3.19 10257348 16382809 640561146 10257348 3.19 62.61 1.60 1.60 425019513125 1.58 1.58 425019513125
17 플루토스 019570 16 282 2 29 11.46 9354666 503773 65310042 9354666 11.46 1856.92 14.32 14.32 2786956462 15.13 15.13 2786956462
18 케이씨티 089150 17 3595 2 180 5.27 8303404 25062944 17150000 8303404 5.27 33.13 48.42 48.42 31085457924 50.42 50.42 31085457924
19 한빛레이저 452190 18 5340 2 660 14.10 7346263 163622 23366557 7346263 14.10 4489.78 31.44 31.44 40062174080 32.11 32.11 40062174080
20 삼성중공업 010140 19 15060 2 630 4.37 6988216 3217358 880000000 6988216 4.37 217.20 0.79 0.79 104718753905 0.79 0.79 104718753905
21 에너토크 019990 20 9150 2 1190 14.95 6772994 3734899 9756088 6772994 14.95 181.34 69.42 69.42 64249089870 71.97 71.97 64249089870
22 KODEX 인버스 114800 21 4335 5 -35 -0.80 6687722 10770719 140900000 6687722 -0.80 62.09 4.75 4.75 29090968995 4.76 4.76 29090968995
23 원익홀딩스 030530 22 5460 2 220 4.20 5792053 3871200 77237981 5792053 4.20 149.62 7.50 7.50 31823571825 7.55 7.55 31823571825
24 한신기계 011700 23 3640 2 140 4.00 5538595 16191364 32446151 5538595 4.00 34.21 17.07 17.07 21102553382 17.87 17.87 21102553382
25 그린생명과학 114450 24 3720 1 855 29.84 5423256 15146129 20000000 5423256 29.84 35.81 27.12 27.12 19240163129 25.86 25.86 19240163129
26 KODEX 레버리지 122630 25 16390 2 290 1.80 5342492 11129640 131900000 5342492 1.80 48.00 4.05 4.05 86983088712 4.02 4.02 86983088712
27 넥스트아이 137940 26 616 5 -45 -6.81 5084127 28749296 85368992 5084127 -6.81 17.68 5.96 5.96 3179832540 6.05 6.05 3179832540
28 램테크놀러지 171010 27 4180 2 375 9.86 4721525 32399 14298752 4721525 9.86 9999.99 33.02 33.02 20440758952 34.20 34.20 20440758952
29 셀리드 299660 28 6680 2 250 3.89 4678402 11539252 21102977 4678402 3.89 40.54 22.17 22.17 30660869055 21.75 21.75 30660869055
30 평화산업 090080 29 1649 5 -31 -1.85 4513594 27460000 54902259 4513594 -1.85 16.44 8.22 8.22 7675892704 8.48 8.48 7675892704
31 그리티 204020 30 2940 2 360 13.95 4290787 21532 20147430 4290787 13.95 9999.99 21.30 21.30 13011614092 21.97 21.97 13011614092

31
top30/20250526/top30-av-20250526-111000.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,252670,1,2045,5,-35,-1.68,58959123,89273080,662600000,58959123,-1.68,66.04,8.90,8.90,121436449076,8.96,8.96,121436449076
메디콕스,054180,2,261,2,45,20.83,44909379,74802832,82878283,44909379,20.83,60.04,54.19,54.19,11459500804,52.98,52.98,11459500804
동양철관,008970,3,1431,2,85,6.32,37481359,11115506,159323019,37481359,6.32,337.20,23.53,23.53,53893579864,23.64,23.64,53893579864
우리기술,032820,4,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587
휴마시스,205470,5,1811,2,86,4.99,17835281,22763368,129375009,17835281,4.99,78.35,13.79,13.79,32047931823,13.68,13.68,32047931823
진원생명과학,011000,6,4065,2,355,9.57,16783995,42804984,84917083,16783995,9.57,39.21,19.77,19.77,67403095625,19.53,19.53,67403095625
KODEX 2차전지산업레버리지,462330,7,655,2,30,4.80,16507868,21641170,247900000,16507868,4.80,76.28,6.66,6.66,10877414012,6.70,6.70,10877414012
KODEX 코스닥150레버리지,233740,8,6885,2,220,3.30,14395846,21747192,270400000,14395846,3.30,66.20,5.32,5.32,98758942455,5.30,5.30,98758942455
랩지노믹스,084650,9,2980,2,110,3.83,13578583,14494924,74239990,13578583,3.83,93.68,18.29,18.29,40357850980,18.24,18.24,40357850980
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,98,5,-4,-3.92,13138403,16262154,1497000000,13138403,-3.92,80.79,0.88,0.88,1289745095,0.88,0.88,1289745095
메이슨캐피탈,021880,11,455,2,53,13.18,12437817,9867481,152184408,12437817,13.18,126.05,8.17,8.17,5552440602,8.02,8.02,5552440602
KODEX 코스닥150선물인버스,251340,12,3955,5,-60,-1.49,12141879,19996144,67400000,12141879,-1.49,60.72,18.01,18.01,48086647220,18.04,18.04,48086647220
엑세스바이오,950130,13,7070,2,910,14.77,11518344,1912771,37727832,11518344,14.77,602.18,30.53,30.53,80688031370,30.25,30.25,80688031370
피아이이,452450,14,8380,2,1670,24.89,11461505,363432,35826000,11461505,24.89,3153.69,31.99,31.99,95535997965,31.82,31.82,95535997965
두산에너빌리티,034020,15,42150,2,1350,3.31,10444486,16382809,640561146,10444486,3.31,63.75,1.63,1.63,432904686650,1.60,1.60,432904686650
플루토스,019570,16,282,2,29,11.46,9442826,503773,65310042,9442826,11.46,1874.42,14.46,14.46,2811762825,15.27,15.27,2811762825
케이씨티,089150,17,3565,2,150,4.39,8418781,25062944,17150000,8418781,4.39,33.59,49.09,49.09,31497812914,51.52,51.52,31497812914
한빛레이저,452190,18,5470,2,790,16.88,7519475,163622,23366557,7519475,16.88,4595.64,32.18,32.18,41000343215,32.08,32.08,41000343215
삼성중공업,010140,19,15050,2,620,4.30,7285664,3217358,880000000,7285664,4.30,226.45,0.83,0.83,109187443510,0.82,0.82,109187443510
에너토크,019990,20,9030,2,1070,13.44,6903625,3734899,9756088,6903625,13.44,184.84,70.76,70.76,65432501355,74.27,74.27,65432501355
KODEX 인버스,114800,21,4332,5,-38,-0.87,6772062,10770719,140900000,6772062,-0.87,62.87,4.81,4.81,29456326229,4.83,4.83,29456326229
원익홀딩스,030530,22,5480,2,240,4.58,5879832,3871200,77237981,5879832,4.58,151.89,7.61,7.61,32301737005,7.63,7.63,32301737005
한신기계,011700,23,3620,2,120,3.43,5569967,16191364,32446151,5569967,3.43,34.40,17.17,17.17,21216312282,18.06,18.06,21216312282
KODEX 레버리지,122630,24,16420,2,320,1.99,5536442,11129640,131900000,5536442,1.99,49.75,4.20,4.20,90164942927,4.16,4.16,90164942927
넥스트아이,137940,25,606,5,-55,-8.32,5458891,28749296,85368992,5458891,-8.32,18.99,6.39,6.39,3408094964,6.59,6.59,3408094964
그린생명과학,114450,26,3720,1,855,29.84,5425319,15146129,20000000,5425319,29.84,35.82,27.13,27.13,19247837489,25.87,25.87,19247837489
램테크놀러지,171010,27,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402
셀리드,299660,28,6650,2,220,3.42,4786959,11539252,21102977,4786959,3.42,41.48,22.68,22.68,31385772065,22.36,22.36,31385772065
평화산업,090080,29,1651,5,-29,-1.73,4598922,27460000,54902259,4598922,-1.73,16.75,8.38,8.38,7816203645,8.62,8.62,7816203645
그리티,204020,30,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796
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 2045 5 -35 -1.68 58959123 89273080 662600000 58959123 -1.68 66.04 8.90 8.90 121436449076 8.96 8.96 121436449076
3 메디콕스 054180 2 261 2 45 20.83 44909379 74802832 82878283 44909379 20.83 60.04 54.19 54.19 11459500804 52.98 52.98 11459500804
4 동양철관 008970 3 1431 2 85 6.32 37481359 11115506 159323019 37481359 6.32 337.20 23.53 23.53 53893579864 23.64 23.64 53893579864
5 우리기술 032820 4 2460 2 100 4.24 32329065 151003552 164677432 32329065 4.24 21.41 19.63 19.63 79961374587 19.74 19.74 79961374587
6 휴마시스 205470 5 1811 2 86 4.99 17835281 22763368 129375009 17835281 4.99 78.35 13.79 13.79 32047931823 13.68 13.68 32047931823
7 진원생명과학 011000 6 4065 2 355 9.57 16783995 42804984 84917083 16783995 9.57 39.21 19.77 19.77 67403095625 19.53 19.53 67403095625
8 KODEX 2차전지산업레버리지 462330 7 655 2 30 4.80 16507868 21641170 247900000 16507868 4.80 76.28 6.66 6.66 10877414012 6.70 6.70 10877414012
9 KODEX 코스닥150레버리지 233740 8 6885 2 220 3.30 14395846 21747192 270400000 14395846 3.30 66.20 5.32 5.32 98758942455 5.30 5.30 98758942455
10 랩지노믹스 084650 9 2980 2 110 3.83 13578583 14494924 74239990 13578583 3.83 93.68 18.29 18.29 40357850980 18.24 18.24 40357850980
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 98 5 -4 -3.92 13138403 16262154 1497000000 13138403 -3.92 80.79 0.88 0.88 1289745095 0.88 0.88 1289745095
12 메이슨캐피탈 021880 11 455 2 53 13.18 12437817 9867481 152184408 12437817 13.18 126.05 8.17 8.17 5552440602 8.02 8.02 5552440602
13 KODEX 코스닥150선물인버스 251340 12 3955 5 -60 -1.49 12141879 19996144 67400000 12141879 -1.49 60.72 18.01 18.01 48086647220 18.04 18.04 48086647220
14 엑세스바이오 950130 13 7070 2 910 14.77 11518344 1912771 37727832 11518344 14.77 602.18 30.53 30.53 80688031370 30.25 30.25 80688031370
15 피아이이 452450 14 8380 2 1670 24.89 11461505 363432 35826000 11461505 24.89 3153.69 31.99 31.99 95535997965 31.82 31.82 95535997965
16 두산에너빌리티 034020 15 42150 2 1350 3.31 10444486 16382809 640561146 10444486 3.31 63.75 1.63 1.63 432904686650 1.60 1.60 432904686650
17 플루토스 019570 16 282 2 29 11.46 9442826 503773 65310042 9442826 11.46 1874.42 14.46 14.46 2811762825 15.27 15.27 2811762825
18 케이씨티 089150 17 3565 2 150 4.39 8418781 25062944 17150000 8418781 4.39 33.59 49.09 49.09 31497812914 51.52 51.52 31497812914
19 한빛레이저 452190 18 5470 2 790 16.88 7519475 163622 23366557 7519475 16.88 4595.64 32.18 32.18 41000343215 32.08 32.08 41000343215
20 삼성중공업 010140 19 15050 2 620 4.30 7285664 3217358 880000000 7285664 4.30 226.45 0.83 0.83 109187443510 0.82 0.82 109187443510
21 에너토크 019990 20 9030 2 1070 13.44 6903625 3734899 9756088 6903625 13.44 184.84 70.76 70.76 65432501355 74.27 74.27 65432501355
22 KODEX 인버스 114800 21 4332 5 -38 -0.87 6772062 10770719 140900000 6772062 -0.87 62.87 4.81 4.81 29456326229 4.83 4.83 29456326229
23 원익홀딩스 030530 22 5480 2 240 4.58 5879832 3871200 77237981 5879832 4.58 151.89 7.61 7.61 32301737005 7.63 7.63 32301737005
24 한신기계 011700 23 3620 2 120 3.43 5569967 16191364 32446151 5569967 3.43 34.40 17.17 17.17 21216312282 18.06 18.06 21216312282
25 KODEX 레버리지 122630 24 16420 2 320 1.99 5536442 11129640 131900000 5536442 1.99 49.75 4.20 4.20 90164942927 4.16 4.16 90164942927
26 넥스트아이 137940 25 606 5 -55 -8.32 5458891 28749296 85368992 5458891 -8.32 18.99 6.39 6.39 3408094964 6.59 6.59 3408094964
27 그린생명과학 114450 26 3720 1 855 29.84 5425319 15146129 20000000 5425319 29.84 35.82 27.13 27.13 19247837489 25.87 25.87 19247837489
28 램테크놀러지 171010 27 4140 2 335 8.80 4806073 32399 14298752 4806073 8.80 9999.99 33.61 33.61 20793560402 35.13 35.13 20793560402
29 셀리드 299660 28 6650 2 220 3.42 4786959 11539252 21102977 4786959 3.42 41.48 22.68 22.68 31385772065 22.36 22.36 31385772065
30 평화산업 090080 29 1651 5 -29 -1.73 4598922 27460000 54902259 4598922 -1.73 16.75 8.38 8.38 7816203645 8.62 8.62 7816203645
31 그리티 204020 30 2900 2 320 12.40 4348831 21532 20147430 4348831 12.40 9999.99 21.59 21.59 13180756796 22.56 22.56 13180756796

31
top30/20250526/top30-av-20250526-112000.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,252670,1,2040,5,-40,-1.92,62880892,89273080,662600000,62880892,-1.92,70.44,9.49,9.49,129436987648,9.58,9.58,129436987648
메디콕스,054180,2,262,2,46,21.30,45462335,74802832,82878283,45462335,21.30,60.78,54.85,54.85,11604034499,53.44,53.44,11604034499
동양철관,008970,3,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977
우리기술,032820,4,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208
휴마시스,205470,5,1795,2,70,4.06,18343186,22763368,129375009,18343186,4.06,80.58,14.18,14.18,32962461455,14.19,14.19,32962461455
진원생명과학,011000,6,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598
KODEX 2차전지산업레버리지,462330,7,652,2,27,4.32,16851686,21641170,247900000,16851686,4.32,77.87,6.80,6.80,11101697386,6.87,6.87,11101697386
KODEX 코스닥150레버리지,233740,8,6890,2,225,3.38,14787730,21747192,270400000,14787730,3.38,68.00,5.47,5.47,101458675625,5.45,5.45,101458675625
랩지노믹스,084650,9,2955,2,85,2.96,13804601,14494924,74239990,13804601,2.96,95.24,18.59,18.59,41027884520,18.70,18.70,41027884520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,13667247,16262154,1497000000,13667247,-2.94,84.04,0.91,0.91,1341571808,0.91,0.91,1341571808
메이슨캐피탈,021880,11,450,2,48,11.94,12769007,9867481,152184408,12769007,11.94,129.40,8.39,8.39,5701702239,8.33,8.33,5701702239
KODEX 코스닥150선물인버스,251340,12,3950,5,-65,-1.62,12650334,19996144,67400000,12650334,-1.62,63.26,18.77,18.77,50095084393,18.82,18.82,50095084393
엑세스바이오,950130,13,7030,2,870,14.12,11909509,1912771,37727832,11909509,14.12,622.63,31.57,31.57,83460116880,31.47,31.47,83460116880
피아이이,452450,14,8270,2,1560,23.25,11882151,363432,35826000,11882151,23.25,3269.43,33.17,33.17,99024532590,33.42,33.42,99024532590
두산에너빌리티,034020,15,41900,2,1100,2.70,10678287,16382809,640561146,10678287,2.70,65.18,1.67,1.67,442747711950,1.65,1.65,442747711950
플루토스,019570,16,282,2,29,11.46,9507509,503773,65310042,9507509,11.46,1887.26,14.56,14.56,2830050464,15.37,15.37,2830050464
케이씨티,089150,17,3585,2,170,4.98,8514725,25062944,17150000,8514725,4.98,33.97,49.65,49.65,31839709940,51.79,51.79,31839709940
한빛레이저,452190,18,5440,2,760,16.24,7598901,163622,23366557,7598901,16.24,4644.18,32.52,32.52,41433216445,32.60,32.60,41433216445
삼성중공업,010140,19,15030,2,600,4.16,7450573,3217358,880000000,7450573,4.16,231.57,0.85,0.85,111666695910,0.84,0.84,111666695910
KODEX 인버스,114800,20,4327,5,-43,-0.98,7348197,10770719,140900000,7348197,-0.98,68.22,5.22,5.22,31951036565,5.24,5.24,31951036565
에너토크,019990,21,8990,2,1030,12.94,6959465,3734899,9756088,6959465,12.94,186.34,71.33,71.33,65935670960,75.18,75.18,65935670960
원익홀딩스,030530,22,5490,2,250,4.77,5958048,3871200,77237981,5958048,4.77,153.91,7.71,7.71,32730887900,7.72,7.72,32730887900
KODEX 레버리지,122630,23,16440,2,340,2.11,5776000,11129640,131900000,5776000,2.11,51.90,4.38,4.38,94100968269,4.34,4.34,94100968269
넥스트아이,137940,24,608,5,-53,-8.02,5692206,28749296,85368992,5692206,-8.02,19.80,6.67,6.67,3549300373,6.84,6.84,3549300373
한신기계,011700,25,3615,2,115,3.29,5586611,16191364,32446151,5586611,3.29,34.50,17.22,17.22,21276482022,18.14,18.14,21276482022
그린생명과학,114450,26,3720,1,855,29.84,5428904,15146129,20000000,5428904,29.84,35.84,27.14,27.14,19261173689,25.89,25.89,19261173689
셀리드,299660,27,6590,2,160,2.49,4915975,11539252,21102977,4915975,2.49,42.60,23.30,23.30,32236860180,23.18,23.18,32236860180
램테크놀러지,171010,28,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726
이스트아시아홀딩스,900110,29,47,3,0,0.00,4796824,5326991,642650588,4796824,0.00,90.05,0.75,0.75,224297705,0.74,0.74,224297705
평화산업,090080,30,1651,5,-29,-1.73,4675349,27460000,54902259,4675349,-1.73,17.03,8.52,8.52,7942214886,8.76,8.76,7942214886
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 2040 5 -40 -1.92 62880892 89273080 662600000 62880892 -1.92 70.44 9.49 9.49 129436987648 9.58 9.58 129436987648
3 메디콕스 054180 2 262 2 46 21.30 45462335 74802832 82878283 45462335 21.30 60.78 54.85 54.85 11604034499 53.44 53.44 11604034499
4 동양철관 008970 3 1430 2 84 6.24 37654646 11115506 159323019 37654646 6.24 338.76 23.63 23.63 54141133977 23.76 23.76 54141133977
5 우리기술 032820 4 2457 2 97 4.11 32859017 151003552 164677432 32859017 4.11 21.76 19.95 19.95 81266361208 20.08 20.08 81266361208
6 휴마시스 205470 5 1795 2 70 4.06 18343186 22763368 129375009 18343186 4.06 80.58 14.18 14.18 32962461455 14.19 14.19 32962461455
7 진원생명과학 011000 6 4015 2 305 8.22 17033664 42804984 84917083 17033664 8.22 39.79 20.06 20.06 68408482598 20.06 20.06 68408482598
8 KODEX 2차전지산업레버리지 462330 7 652 2 27 4.32 16851686 21641170 247900000 16851686 4.32 77.87 6.80 6.80 11101697386 6.87 6.87 11101697386
9 KODEX 코스닥150레버리지 233740 8 6890 2 225 3.38 14787730 21747192 270400000 14787730 3.38 68.00 5.47 5.47 101458675625 5.45 5.45 101458675625
10 랩지노믹스 084650 9 2955 2 85 2.96 13804601 14494924 74239990 13804601 2.96 95.24 18.59 18.59 41027884520 18.70 18.70 41027884520
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 99 5 -3 -2.94 13667247 16262154 1497000000 13667247 -2.94 84.04 0.91 0.91 1341571808 0.91 0.91 1341571808
12 메이슨캐피탈 021880 11 450 2 48 11.94 12769007 9867481 152184408 12769007 11.94 129.40 8.39 8.39 5701702239 8.33 8.33 5701702239
13 KODEX 코스닥150선물인버스 251340 12 3950 5 -65 -1.62 12650334 19996144 67400000 12650334 -1.62 63.26 18.77 18.77 50095084393 18.82 18.82 50095084393
14 엑세스바이오 950130 13 7030 2 870 14.12 11909509 1912771 37727832 11909509 14.12 622.63 31.57 31.57 83460116880 31.47 31.47 83460116880
15 피아이이 452450 14 8270 2 1560 23.25 11882151 363432 35826000 11882151 23.25 3269.43 33.17 33.17 99024532590 33.42 33.42 99024532590
16 두산에너빌리티 034020 15 41900 2 1100 2.70 10678287 16382809 640561146 10678287 2.70 65.18 1.67 1.67 442747711950 1.65 1.65 442747711950
17 플루토스 019570 16 282 2 29 11.46 9507509 503773 65310042 9507509 11.46 1887.26 14.56 14.56 2830050464 15.37 15.37 2830050464
18 케이씨티 089150 17 3585 2 170 4.98 8514725 25062944 17150000 8514725 4.98 33.97 49.65 49.65 31839709940 51.79 51.79 31839709940
19 한빛레이저 452190 18 5440 2 760 16.24 7598901 163622 23366557 7598901 16.24 4644.18 32.52 32.52 41433216445 32.60 32.60 41433216445
20 삼성중공업 010140 19 15030 2 600 4.16 7450573 3217358 880000000 7450573 4.16 231.57 0.85 0.85 111666695910 0.84 0.84 111666695910
21 KODEX 인버스 114800 20 4327 5 -43 -0.98 7348197 10770719 140900000 7348197 -0.98 68.22 5.22 5.22 31951036565 5.24 5.24 31951036565
22 에너토크 019990 21 8990 2 1030 12.94 6959465 3734899 9756088 6959465 12.94 186.34 71.33 71.33 65935670960 75.18 75.18 65935670960
23 원익홀딩스 030530 22 5490 2 250 4.77 5958048 3871200 77237981 5958048 4.77 153.91 7.71 7.71 32730887900 7.72 7.72 32730887900
24 KODEX 레버리지 122630 23 16440 2 340 2.11 5776000 11129640 131900000 5776000 2.11 51.90 4.38 4.38 94100968269 4.34 4.34 94100968269
25 넥스트아이 137940 24 608 5 -53 -8.02 5692206 28749296 85368992 5692206 -8.02 19.80 6.67 6.67 3549300373 6.84 6.84 3549300373
26 한신기계 011700 25 3615 2 115 3.29 5586611 16191364 32446151 5586611 3.29 34.50 17.22 17.22 21276482022 18.14 18.14 21276482022
27 그린생명과학 114450 26 3720 1 855 29.84 5428904 15146129 20000000 5428904 29.84 35.84 27.14 27.14 19261173689 25.89 25.89 19261173689
28 셀리드 299660 27 6590 2 160 2.49 4915975 11539252 21102977 4915975 2.49 42.60 23.30 23.30 32236860180 23.18 23.18 32236860180
29 램테크놀러지 171010 28 4170 2 365 9.59 4888252 32399 14298752 4888252 9.59 9999.99 34.19 34.19 21134897726 35.45 35.45 21134897726
30 이스트아시아홀딩스 900110 29 47 3 0 0.00 4796824 5326991 642650588 4796824 0.00 90.05 0.75 0.75 224297705 0.74 0.74 224297705
31 평화산업 090080 30 1651 5 -29 -1.73 4675349 27460000 54902259 4675349 -1.73 17.03 8.52 8.52 7942214886 8.76 8.76 7942214886

31
top30/20250526/top30-av-20250526-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,66834412,89273080,662600000,66834412,-2.40,74.87,10.09,10.09,137482705866,10.22,10.22,137482705866
메디콕스,054180,2,260,2,44,20.37,45729960,74802832,82878283,45729960,20.37,61.13,55.18,55.18,11673892905,54.18,54.18,11673892905
동양철관,008970,3,1427,2,81,6.02,37820085,11115506,159323019,37820085,6.02,340.25,23.74,23.74,54377311727,23.92,23.92,54377311727
우리기술,032820,4,2455,2,95,4.03,33216907,151003552,164677432,33216907,4.03,22.00,20.17,20.17,82145198941,20.32,20.32,82145198941
휴마시스,205470,5,1788,2,63,3.65,18559137,22763368,129375009,18559137,3.65,81.53,14.35,14.35,33349308119,14.42,14.42,33349308119
KODEX 2차전지산업레버리지,462330,6,655,2,30,4.80,17260677,21641170,247900000,17260677,4.80,79.76,6.96,6.96,11369288050,7.00,7.00,11369288050
진원생명과학,011000,7,4000,2,290,7.82,17228132,42804984,84917083,17228132,7.82,40.25,20.29,20.29,69187710868,20.37,20.37,69187710868
KODEX 코스닥150레버리지,233740,8,6910,2,245,3.68,15809962,21747192,270400000,15809962,3.68,72.70,5.85,5.85,108516764702,5.81,5.81,108516764702
랩지노믹스,084650,9,2955,2,85,2.96,13919698,14494924,74239990,13919698,2.96,96.03,18.75,18.75,41368682632,18.86,18.86,41368682632
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,13700642,16262154,1497000000,13700642,-2.94,84.25,0.92,0.92,1344877913,0.91,0.91,1344877913
KODEX 코스닥150선물인버스,251340,11,3945,5,-70,-1.74,13268389,19996144,67400000,13268389,-1.74,66.35,19.69,19.69,52533491677,19.76,19.76,52533491677
메이슨캐피탈,021880,12,455,2,53,13.18,12984810,9867481,152184408,12984810,13.18,131.59,8.53,8.53,5799480607,8.38,8.38,5799480607
엑세스바이오,950130,13,7090,2,930,15.10,12125135,1912771,37727832,12125135,15.10,633.90,32.14,32.14,84981426285,31.77,31.77,84981426285
피아이이,452450,14,8410,2,1700,25.34,12095966,363432,35826000,12095966,25.34,3328.26,33.76,33.76,100809946610,33.46,33.46,100809946610
두산에너빌리티,034020,15,42000,2,1200,2.94,10903774,16382809,640561146,10903774,2.94,66.56,1.70,1.70,452206344875,1.68,1.68,452206344875
케이씨티,089150,16,3700,2,285,8.35,9992874,25062944,17150000,9992874,8.35,39.87,58.27,58.27,37352358389,58.86,58.86,37352358389
플루토스,019570,17,283,2,30,11.86,9614840,503773,65310042,9614840,11.86,1908.57,14.72,14.72,2860284362,15.48,15.48,2860284362
KODEX 인버스,114800,18,4317,5,-53,-1.21,8139065,10770719,140900000,8139065,-1.21,75.57,5.78,5.78,35369286540,5.81,5.81,35369286540
한빛레이저,452190,19,5480,2,800,17.09,7687595,163622,23366557,7687595,17.09,4698.39,32.90,32.90,41918064430,32.74,32.74,41918064430
삼성중공업,010140,20,15040,2,610,4.23,7571301,3217358,880000000,7571301,4.23,235.33,0.86,0.86,113482380255,0.86,0.86,113482380255
에너토크,019990,21,9020,2,1060,13.32,7064808,3734899,9756088,7064808,13.32,189.16,72.41,72.41,66878349695,76.00,76.00,66878349695
KODEX 레버리지,122630,22,16510,2,410,2.55,6270778,11129640,131900000,6270778,2.55,56.34,4.75,4.75,102254561210,4.70,4.70,102254561210
넥스트아이,137940,23,595,5,-66,-9.98,6131761,28749296,85368992,6131761,-9.98,21.33,7.18,7.18,3813771608,7.51,7.51,3813771608
원익홀딩스,030530,24,5470,2,230,4.39,6055160,3871200,77237981,6055160,4.39,156.42,7.84,7.84,33263322815,7.87,7.87,33263322815
한신기계,011700,25,3600,2,100,2.86,5625859,16191364,32446151,5625859,2.86,34.75,17.34,17.34,21417862122,18.34,18.34,21417862122
그린생명과학,114450,26,3720,1,855,29.84,5430641,15146129,20000000,5430641,29.84,35.85,27.15,27.15,19267635329,25.90,25.90,19267635329
브릿지바이오테라퓨틱스,288330,27,762,2,51,7.17,5393405,2139696,52193304,5393405,7.17,252.06,10.33,10.33,4232336723,10.64,10.64,4232336723
셀리드,299660,28,6590,2,160,2.49,4951097,11539252,21102977,4951097,2.49,42.91,23.46,23.46,32467633535,23.35,23.35,32467633535
램테크놀러지,171010,29,4165,2,360,9.46,4927836,32399,14298752,4927836,9.46,9999.99,34.46,34.46,21299612393,35.77,35.77,21299612393
이스트아시아홀딩스,900110,30,47,3,0,0.00,4809590,5326991,642650588,4809590,0.00,90.29,0.75,0.75,224896003,0.74,0.74,224896003
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 66834412 89273080 662600000 66834412 -2.40 74.87 10.09 10.09 137482705866 10.22 10.22 137482705866
3 메디콕스 054180 2 260 2 44 20.37 45729960 74802832 82878283 45729960 20.37 61.13 55.18 55.18 11673892905 54.18 54.18 11673892905
4 동양철관 008970 3 1427 2 81 6.02 37820085 11115506 159323019 37820085 6.02 340.25 23.74 23.74 54377311727 23.92 23.92 54377311727
5 우리기술 032820 4 2455 2 95 4.03 33216907 151003552 164677432 33216907 4.03 22.00 20.17 20.17 82145198941 20.32 20.32 82145198941
6 휴마시스 205470 5 1788 2 63 3.65 18559137 22763368 129375009 18559137 3.65 81.53 14.35 14.35 33349308119 14.42 14.42 33349308119
7 KODEX 2차전지산업레버리지 462330 6 655 2 30 4.80 17260677 21641170 247900000 17260677 4.80 79.76 6.96 6.96 11369288050 7.00 7.00 11369288050
8 진원생명과학 011000 7 4000 2 290 7.82 17228132 42804984 84917083 17228132 7.82 40.25 20.29 20.29 69187710868 20.37 20.37 69187710868
9 KODEX 코스닥150레버리지 233740 8 6910 2 245 3.68 15809962 21747192 270400000 15809962 3.68 72.70 5.85 5.85 108516764702 5.81 5.81 108516764702
10 랩지노믹스 084650 9 2955 2 85 2.96 13919698 14494924 74239990 13919698 2.96 96.03 18.75 18.75 41368682632 18.86 18.86 41368682632
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 99 5 -3 -2.94 13700642 16262154 1497000000 13700642 -2.94 84.25 0.92 0.92 1344877913 0.91 0.91 1344877913
12 KODEX 코스닥150선물인버스 251340 11 3945 5 -70 -1.74 13268389 19996144 67400000 13268389 -1.74 66.35 19.69 19.69 52533491677 19.76 19.76 52533491677
13 메이슨캐피탈 021880 12 455 2 53 13.18 12984810 9867481 152184408 12984810 13.18 131.59 8.53 8.53 5799480607 8.38 8.38 5799480607
14 엑세스바이오 950130 13 7090 2 930 15.10 12125135 1912771 37727832 12125135 15.10 633.90 32.14 32.14 84981426285 31.77 31.77 84981426285
15 피아이이 452450 14 8410 2 1700 25.34 12095966 363432 35826000 12095966 25.34 3328.26 33.76 33.76 100809946610 33.46 33.46 100809946610
16 두산에너빌리티 034020 15 42000 2 1200 2.94 10903774 16382809 640561146 10903774 2.94 66.56 1.70 1.70 452206344875 1.68 1.68 452206344875
17 케이씨티 089150 16 3700 2 285 8.35 9992874 25062944 17150000 9992874 8.35 39.87 58.27 58.27 37352358389 58.86 58.86 37352358389
18 플루토스 019570 17 283 2 30 11.86 9614840 503773 65310042 9614840 11.86 1908.57 14.72 14.72 2860284362 15.48 15.48 2860284362
19 KODEX 인버스 114800 18 4317 5 -53 -1.21 8139065 10770719 140900000 8139065 -1.21 75.57 5.78 5.78 35369286540 5.81 5.81 35369286540
20 한빛레이저 452190 19 5480 2 800 17.09 7687595 163622 23366557 7687595 17.09 4698.39 32.90 32.90 41918064430 32.74 32.74 41918064430
21 삼성중공업 010140 20 15040 2 610 4.23 7571301 3217358 880000000 7571301 4.23 235.33 0.86 0.86 113482380255 0.86 0.86 113482380255
22 에너토크 019990 21 9020 2 1060 13.32 7064808 3734899 9756088 7064808 13.32 189.16 72.41 72.41 66878349695 76.00 76.00 66878349695
23 KODEX 레버리지 122630 22 16510 2 410 2.55 6270778 11129640 131900000 6270778 2.55 56.34 4.75 4.75 102254561210 4.70 4.70 102254561210
24 넥스트아이 137940 23 595 5 -66 -9.98 6131761 28749296 85368992 6131761 -9.98 21.33 7.18 7.18 3813771608 7.51 7.51 3813771608
25 원익홀딩스 030530 24 5470 2 230 4.39 6055160 3871200 77237981 6055160 4.39 156.42 7.84 7.84 33263322815 7.87 7.87 33263322815
26 한신기계 011700 25 3600 2 100 2.86 5625859 16191364 32446151 5625859 2.86 34.75 17.34 17.34 21417862122 18.34 18.34 21417862122
27 그린생명과학 114450 26 3720 1 855 29.84 5430641 15146129 20000000 5430641 29.84 35.85 27.15 27.15 19267635329 25.90 25.90 19267635329
28 브릿지바이오테라퓨틱스 288330 27 762 2 51 7.17 5393405 2139696 52193304 5393405 7.17 252.06 10.33 10.33 4232336723 10.64 10.64 4232336723
29 셀리드 299660 28 6590 2 160 2.49 4951097 11539252 21102977 4951097 2.49 42.91 23.46 23.46 32467633535 23.35 23.35 32467633535
30 램테크놀러지 171010 29 4165 2 360 9.46 4927836 32399 14298752 4927836 9.46 9999.99 34.46 34.46 21299612393 35.77 35.77 21299612393
31 이스트아시아홀딩스 900110 30 47 3 0 0.00 4809590 5326991 642650588 4809590 0.00 90.29 0.75 0.75 224896003 0.74 0.74 224896003

31
top30/20250526/top30-av-20250526-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,75930792,89273080,662600000,75930792,-2.40,85.05,11.46,11.46,155943247351,11.59,11.59,155943247351
메디콕스,054180,2,261,2,45,20.83,46135441,74802832,82878283,46135441,20.83,61.68,55.67,55.67,11779440497,54.46,54.46,11779440497
동양철관,008970,3,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287
우리기술,032820,4,2435,2,75,3.18,33667311,151003552,164677432,33667311,3.18,22.30,20.44,20.44,83245193600,20.76,20.76,83245193600
휴마시스,205470,5,1772,2,47,2.72,18965298,22763368,129375009,18965298,2.72,83.31,14.66,14.66,34072099192,14.86,14.86,34072099192
진원생명과학,011000,6,3990,2,280,7.55,17571481,42804984,84917083,17571481,7.55,41.05,20.69,20.69,70557183702,20.82,20.82,70557183702
KODEX 2차전지산업레버리지,462330,7,656,2,31,4.96,17542103,21641170,247900000,17542103,4.96,81.06,7.08,7.08,11554013072,7.10,7.10,11554013072
KODEX 코스닥150레버리지,233740,8,6932,2,267,4.01,17002754,21747192,270400000,17002754,4.01,78.18,6.29,6.29,116781131724,6.23,6.23,116781131724
랩지노믹스,084650,9,2935,2,65,2.26,14125274,14494924,74239990,14125274,2.26,97.45,19.03,19.03,41973543601,19.26,19.26,41973543601
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,14001507,19996144,67400000,14001507,-1.87,70.02,20.77,20.77,55419843947,20.87,20.87,55419843947
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,98,5,-4,-3.92,13702142,16262154,1497000000,13702142,-3.92,84.26,0.92,0.92,1345024913,0.92,0.92,1345024913
메이슨캐피탈,021880,12,463,2,61,15.17,13648149,9867481,152184408,13648149,15.17,138.31,8.97,8.97,6104853896,8.66,8.66,6104853896
엑세스바이오,950130,13,6750,2,590,9.58,12875443,1912771,37727832,12875443,9.58,673.13,34.13,34.13,90134009365,35.39,35.39,90134009365
케이씨티,089150,14,3820,2,405,11.86,12488999,25062944,17150000,12488999,11.86,49.83,72.82,72.82,46887912120,71.57,71.57,46887912120
피아이이,452450,15,8440,2,1730,25.78,12309751,363432,35826000,12309751,25.78,3387.08,34.36,34.36,102610781245,33.94,33.94,102610781245
두산에너빌리티,034020,16,41750,2,950,2.33,11139236,16382809,640561146,11139236,2.33,67.99,1.74,1.74,462050348950,1.73,1.73,462050348950
플루토스,019570,17,281,2,28,11.07,9672809,503773,65310042,9672809,11.07,1920.07,14.81,14.81,2876605289,15.67,15.67,2876605289
KODEX 인버스,114800,18,4315,5,-55,-1.26,8635992,10770719,140900000,8635992,-1.26,80.18,6.13,6.13,37514170722,6.17,6.17,37514170722
한빛레이저,452190,19,5520,2,840,17.95,7892873,163622,23366557,7892873,17.95,4823.85,33.78,33.78,43050047740,33.38,33.38,43050047740
삼성중공업,010140,20,15030,2,600,4.16,7666593,3217358,880000000,7666593,4.16,238.29,0.87,0.87,114915346530,0.87,0.87,114915346530
에너토크,019990,21,8730,2,770,9.67,7257937,3734899,9756088,7257937,9.67,194.33,74.39,74.39,68587382050,80.53,80.53,68587382050
넥스트아이,137940,22,602,5,-59,-8.93,6700245,28749296,85368992,6700245,-8.93,23.31,7.85,7.85,4151868681,8.08,8.08,4151868681
KODEX 레버리지,122630,23,16530,2,430,2.67,6631619,11129640,131900000,6631619,2.67,59.59,5.03,5.03,108217483184,4.96,4.96,108217483184
브릿지바이오테라퓨틱스,288330,24,776,2,65,9.14,6140076,2139696,52193304,6140076,9.14,286.96,11.76,11.76,4806470907,11.87,11.87,4806470907
원익홀딩스,030530,25,5440,2,200,3.82,6108593,3871200,77237981,6108593,3.82,157.80,7.91,7.91,33554905115,7.99,7.99,33554905115
한신기계,011700,26,3575,2,75,2.14,5678266,16191364,32446151,5678266,2.14,35.07,17.50,17.50,21605780162,18.63,18.63,21605780162
그린생명과학,114450,27,3720,1,855,29.84,5433094,15146129,20000000,5433094,29.84,35.87,27.17,27.17,19276760489,25.91,25.91,19276760489
셀리드,299660,28,6590,2,160,2.49,4998497,11539252,21102977,4998497,2.49,43.32,23.69,23.69,32778353580,23.57,23.57,32778353580
램테크놀러지,171010,29,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018
이스트아시아홀딩스,900110,30,47,3,0,0.00,4809808,5326991,642650588,4809808,0.00,90.29,0.75,0.75,224906243,0.74,0.74,224906243
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 75930792 89273080 662600000 75930792 -2.40 85.05 11.46 11.46 155943247351 11.59 11.59 155943247351
3 메디콕스 054180 2 261 2 45 20.83 46135441 74802832 82878283 46135441 20.83 61.68 55.67 55.67 11779440497 54.46 54.46 11779440497
4 동양철관 008970 3 1424 2 78 5.79 37977434 11115506 159323019 37977434 5.79 341.66 23.84 23.84 54601669287 24.07 24.07 54601669287
5 우리기술 032820 4 2435 2 75 3.18 33667311 151003552 164677432 33667311 3.18 22.30 20.44 20.44 83245193600 20.76 20.76 83245193600
6 휴마시스 205470 5 1772 2 47 2.72 18965298 22763368 129375009 18965298 2.72 83.31 14.66 14.66 34072099192 14.86 14.86 34072099192
7 진원생명과학 011000 6 3990 2 280 7.55 17571481 42804984 84917083 17571481 7.55 41.05 20.69 20.69 70557183702 20.82 20.82 70557183702
8 KODEX 2차전지산업레버리지 462330 7 656 2 31 4.96 17542103 21641170 247900000 17542103 4.96 81.06 7.08 7.08 11554013072 7.10 7.10 11554013072
9 KODEX 코스닥150레버리지 233740 8 6932 2 267 4.01 17002754 21747192 270400000 17002754 4.01 78.18 6.29 6.29 116781131724 6.23 6.23 116781131724
10 랩지노믹스 084650 9 2935 2 65 2.26 14125274 14494924 74239990 14125274 2.26 97.45 19.03 19.03 41973543601 19.26 19.26 41973543601
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 14001507 19996144 67400000 14001507 -1.87 70.02 20.77 20.77 55419843947 20.87 20.87 55419843947
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 98 5 -4 -3.92 13702142 16262154 1497000000 13702142 -3.92 84.26 0.92 0.92 1345024913 0.92 0.92 1345024913
13 메이슨캐피탈 021880 12 463 2 61 15.17 13648149 9867481 152184408 13648149 15.17 138.31 8.97 8.97 6104853896 8.66 8.66 6104853896
14 엑세스바이오 950130 13 6750 2 590 9.58 12875443 1912771 37727832 12875443 9.58 673.13 34.13 34.13 90134009365 35.39 35.39 90134009365
15 케이씨티 089150 14 3820 2 405 11.86 12488999 25062944 17150000 12488999 11.86 49.83 72.82 72.82 46887912120 71.57 71.57 46887912120
16 피아이이 452450 15 8440 2 1730 25.78 12309751 363432 35826000 12309751 25.78 3387.08 34.36 34.36 102610781245 33.94 33.94 102610781245
17 두산에너빌리티 034020 16 41750 2 950 2.33 11139236 16382809 640561146 11139236 2.33 67.99 1.74 1.74 462050348950 1.73 1.73 462050348950
18 플루토스 019570 17 281 2 28 11.07 9672809 503773 65310042 9672809 11.07 1920.07 14.81 14.81 2876605289 15.67 15.67 2876605289
19 KODEX 인버스 114800 18 4315 5 -55 -1.26 8635992 10770719 140900000 8635992 -1.26 80.18 6.13 6.13 37514170722 6.17 6.17 37514170722
20 한빛레이저 452190 19 5520 2 840 17.95 7892873 163622 23366557 7892873 17.95 4823.85 33.78 33.78 43050047740 33.38 33.38 43050047740
21 삼성중공업 010140 20 15030 2 600 4.16 7666593 3217358 880000000 7666593 4.16 238.29 0.87 0.87 114915346530 0.87 0.87 114915346530
22 에너토크 019990 21 8730 2 770 9.67 7257937 3734899 9756088 7257937 9.67 194.33 74.39 74.39 68587382050 80.53 80.53 68587382050
23 넥스트아이 137940 22 602 5 -59 -8.93 6700245 28749296 85368992 6700245 -8.93 23.31 7.85 7.85 4151868681 8.08 8.08 4151868681
24 KODEX 레버리지 122630 23 16530 2 430 2.67 6631619 11129640 131900000 6631619 2.67 59.59 5.03 5.03 108217483184 4.96 4.96 108217483184
25 브릿지바이오테라퓨틱스 288330 24 776 2 65 9.14 6140076 2139696 52193304 6140076 9.14 286.96 11.76 11.76 4806470907 11.87 11.87 4806470907
26 원익홀딩스 030530 25 5440 2 200 3.82 6108593 3871200 77237981 6108593 3.82 157.80 7.91 7.91 33554905115 7.99 7.99 33554905115
27 한신기계 011700 26 3575 2 75 2.14 5678266 16191364 32446151 5678266 2.14 35.07 17.50 17.50 21605780162 18.63 18.63 21605780162
28 그린생명과학 114450 27 3720 1 855 29.84 5433094 15146129 20000000 5433094 29.84 35.87 27.17 27.17 19276760489 25.91 25.91 19276760489
29 셀리드 299660 28 6590 2 160 2.49 4998497 11539252 21102977 4998497 2.49 43.32 23.69 23.69 32778353580 23.57 23.57 32778353580
30 램테크놀러지 171010 29 4170 2 365 9.59 4955511 32399 14298752 4955511 9.59 9999.99 34.66 34.66 21414963018 35.92 35.92 21414963018
31 이스트아시아홀딩스 900110 30 47 3 0 0.00 4809808 5326991 642650588 4809808 0.00 90.29 0.75 0.75 224906243 0.74 0.74 224906243

31
top30/20250526/top30-av-20250526-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2010,5,-70,-3.37,83200325,89273080,662600000,83200325,-3.37,93.20,12.56,12.56,170629121386,12.81,12.81,170629121386
메디콕스,054180,2,259,2,43,19.91,46886870,74802832,82878283,46886870,19.91,62.68,56.57,56.57,11973788139,55.78,55.78,11973788139
동양철관,008970,3,1423,2,77,5.72,38410736,11115506,159323019,38410736,5.72,345.56,24.11,24.11,55217392128,24.36,24.36,55217392128
우리기술,032820,4,2430,2,70,2.97,33932376,151003552,164677432,33932376,2.97,22.47,20.61,20.61,83889135502,20.96,20.96,83889135502
휴마시스,205470,5,1789,2,64,3.71,19309673,22763368,129375009,19309673,3.71,84.83,14.93,14.93,34687131864,14.99,14.99,34687131864
KODEX 2차전지산업레버리지,462330,6,663,2,38,6.08,18214089,21641170,247900000,18214089,6.08,84.16,7.35,7.35,11998059308,7.30,7.30,11998059308
진원생명과학,011000,7,4010,2,300,8.09,17804395,42804984,84917083,17804395,8.09,41.59,20.97,20.97,71488880437,20.99,20.99,71488880437
KODEX 코스닥150레버리지,233740,8,6940,2,275,4.13,17509793,21747192,270400000,17509793,4.13,80.52,6.48,6.48,120297430670,6.41,6.41,120297430670
KODEX 코스닥150선물인버스,251340,9,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236
랩지노믹스,084650,10,2955,2,85,2.96,14230285,14494924,74239990,14230285,2.96,98.17,19.17,19.17,42282215670,19.27,19.27,42282215670
메이슨캐피탈,021880,11,453,2,51,12.69,13996725,9867481,152184408,13996725,12.69,141.85,9.20,9.20,6263253540,9.09,9.09,6263253540
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,99,5,-3,-2.94,13702143,16262154,1497000000,13702143,-2.94,84.26,0.92,0.92,1345025012,0.91,0.91,1345025012
케이씨티,089150,13,3695,2,280,8.20,13639933,25062944,17150000,13639933,8.20,54.42,79.53,79.53,51155076918,80.73,80.73,51155076918
엑세스바이오,950130,14,6840,2,680,11.04,13156273,1912771,37727832,13156273,11.04,687.81,34.87,34.87,92054243865,35.67,35.67,92054243865
피아이이,452450,15,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910
두산에너빌리티,034020,16,41700,2,900,2.21,11403618,16382809,640561146,11403618,2.21,69.61,1.78,1.78,473056333600,1.77,1.77,473056333600
플루토스,019570,17,282,2,29,11.46,9764097,503773,65310042,9764097,11.46,1938.19,14.95,14.95,2902269029,15.76,15.76,2902269029
KODEX 인버스,114800,18,4302,5,-68,-1.56,8974870,10770719,140900000,8974870,-1.56,83.33,6.37,6.37,38973794542,6.43,6.43,38973794542
한빛레이저,452190,19,5500,2,820,17.52,8022844,163622,23366557,8022844,17.52,4903.28,34.33,34.33,43767324695,34.06,34.06,43767324695
삼성중공업,010140,20,15020,2,590,4.09,7760463,3217358,880000000,7760463,4.09,241.21,0.88,0.88,116325483300,0.88,0.88,116325483300
에너토크,019990,21,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750
KODEX 레버리지,122630,22,16640,2,540,3.35,7122236,11129640,131900000,7122236,3.35,63.99,5.40,5.40,116353676702,5.30,5.30,116353676702
넥스트아이,137940,23,598,5,-63,-9.53,6840807,28749296,85368992,6840807,-9.53,23.79,8.01,8.01,4235773332,8.30,8.30,4235773332
마니커,027740,24,1071,2,81,8.18,6620255,9273975,63511228,6620255,8.18,71.39,10.42,10.42,7083679854,10.41,10.41,7083679854
브릿지바이오테라퓨틱스,288330,25,760,2,49,6.89,6398281,2139696,52193304,6398281,6.89,299.03,12.26,12.26,5003139358,12.61,12.61,5003139358
원익홀딩스,030530,26,5480,2,240,4.58,6151002,3871200,77237981,6151002,4.58,158.89,7.96,7.96,33786018025,7.98,7.98,33786018025
한신기계,011700,27,3580,2,80,2.29,5709659,16191364,32446151,5709659,2.29,35.26,17.60,17.60,21718027833,18.70,18.70,21718027833
그린생명과학,114450,28,3720,1,855,29.84,5434593,15146129,20000000,5434593,29.84,35.88,27.17,27.17,19282336769,25.92,25.92,19282336769
삼성전자,005930,29,55000,2,800,1.48,5197229,11247115,5919637922,5197229,1.48,46.21,0.09,0.09,281614299150,0.09,0.09,281614299150
셀리드,299660,30,6560,2,130,2.02,5064867,11539252,21102977,5064867,2.02,43.89,24.00,24.00,33211485850,23.99,23.99,33211485850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -70 -3.37 83200325 89273080 662600000 83200325 -3.37 93.20 12.56 12.56 170629121386 12.81 12.81 170629121386
3 메디콕스 054180 2 259 2 43 19.91 46886870 74802832 82878283 46886870 19.91 62.68 56.57 56.57 11973788139 55.78 55.78 11973788139
4 동양철관 008970 3 1423 2 77 5.72 38410736 11115506 159323019 38410736 5.72 345.56 24.11 24.11 55217392128 24.36 24.36 55217392128
5 우리기술 032820 4 2430 2 70 2.97 33932376 151003552 164677432 33932376 2.97 22.47 20.61 20.61 83889135502 20.96 20.96 83889135502
6 휴마시스 205470 5 1789 2 64 3.71 19309673 22763368 129375009 19309673 3.71 84.83 14.93 14.93 34687131864 14.99 14.99 34687131864
7 KODEX 2차전지산업레버리지 462330 6 663 2 38 6.08 18214089 21641170 247900000 18214089 6.08 84.16 7.35 7.35 11998059308 7.30 7.30 11998059308
8 진원생명과학 011000 7 4010 2 300 8.09 17804395 42804984 84917083 17804395 8.09 41.59 20.97 20.97 71488880437 20.99 20.99 71488880437
9 KODEX 코스닥150레버리지 233740 8 6940 2 275 4.13 17509793 21747192 270400000 17509793 4.13 80.52 6.48 6.48 120297430670 6.41 6.41 120297430670
10 KODEX 코스닥150선물인버스 251340 9 3935 5 -80 -1.99 14241631 19996144 67400000 14241631 -1.99 71.22 21.13 21.13 56364863236 21.25 21.25 56364863236
11 랩지노믹스 084650 10 2955 2 85 2.96 14230285 14494924 74239990 14230285 2.96 98.17 19.17 19.17 42282215670 19.27 19.27 42282215670
12 메이슨캐피탈 021880 11 453 2 51 12.69 13996725 9867481 152184408 13996725 12.69 141.85 9.20 9.20 6263253540 9.09 9.09 6263253540
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 99 5 -3 -2.94 13702143 16262154 1497000000 13702143 -2.94 84.26 0.92 0.92 1345025012 0.91 0.91 1345025012
14 케이씨티 089150 13 3695 2 280 8.20 13639933 25062944 17150000 13639933 8.20 54.42 79.53 79.53 51155076918 80.73 80.73 51155076918
15 엑세스바이오 950130 14 6840 2 680 11.04 13156273 1912771 37727832 13156273 11.04 687.81 34.87 34.87 92054243865 35.67 35.67 92054243865
16 피아이이 452450 15 8420 2 1710 25.48 12575156 363432 35826000 12575156 25.48 3460.11 35.10 35.10 104848372910 34.76 34.76 104848372910
17 두산에너빌리티 034020 16 41700 2 900 2.21 11403618 16382809 640561146 11403618 2.21 69.61 1.78 1.78 473056333600 1.77 1.77 473056333600
18 플루토스 019570 17 282 2 29 11.46 9764097 503773 65310042 9764097 11.46 1938.19 14.95 14.95 2902269029 15.76 15.76 2902269029
19 KODEX 인버스 114800 18 4302 5 -68 -1.56 8974870 10770719 140900000 8974870 -1.56 83.33 6.37 6.37 38973794542 6.43 6.43 38973794542
20 한빛레이저 452190 19 5500 2 820 17.52 8022844 163622 23366557 8022844 17.52 4903.28 34.33 34.33 43767324695 34.06 34.06 43767324695
21 삼성중공업 010140 20 15020 2 590 4.09 7760463 3217358 880000000 7760463 4.09 241.21 0.88 0.88 116325483300 0.88 0.88 116325483300
22 에너토크 019990 21 8720 2 760 9.55 7410792 3734899 9756088 7410792 9.55 198.42 75.96 75.96 69924374750 82.19 82.19 69924374750
23 KODEX 레버리지 122630 22 16640 2 540 3.35 7122236 11129640 131900000 7122236 3.35 63.99 5.40 5.40 116353676702 5.30 5.30 116353676702
24 넥스트아이 137940 23 598 5 -63 -9.53 6840807 28749296 85368992 6840807 -9.53 23.79 8.01 8.01 4235773332 8.30 8.30 4235773332
25 마니커 027740 24 1071 2 81 8.18 6620255 9273975 63511228 6620255 8.18 71.39 10.42 10.42 7083679854 10.41 10.41 7083679854
26 브릿지바이오테라퓨틱스 288330 25 760 2 49 6.89 6398281 2139696 52193304 6398281 6.89 299.03 12.26 12.26 5003139358 12.61 12.61 5003139358
27 원익홀딩스 030530 26 5480 2 240 4.58 6151002 3871200 77237981 6151002 4.58 158.89 7.96 7.96 33786018025 7.98 7.98 33786018025
28 한신기계 011700 27 3580 2 80 2.29 5709659 16191364 32446151 5709659 2.29 35.26 17.60 17.60 21718027833 18.70 18.70 21718027833
29 그린생명과학 114450 28 3720 1 855 29.84 5434593 15146129 20000000 5434593 29.84 35.88 27.17 27.17 19282336769 25.92 25.92 19282336769
30 삼성전자 005930 29 55000 2 800 1.48 5197229 11247115 5919637922 5197229 1.48 46.21 0.09 0.09 281614299150 0.09 0.09 281614299150
31 셀리드 299660 30 6560 2 130 2.02 5064867 11539252 21102977 5064867 2.02 43.89 24.00 24.00 33211485850 23.99 23.99 33211485850

31
top30/20250526/top30-av-20250526-120001.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,252670,1,2025,5,-55,-2.64,86106688,89273080,662600000,86106688,-2.64,96.45,13.00,13.00,176500269554,13.15,13.15,176500269554
메디콕스,054180,2,257,2,41,18.98,47487673,74802832,82878283,47487673,18.98,63.48,57.30,57.30,12128956081,56.94,56.94,12128956081
동양철관,008970,3,1418,2,72,5.35,38590388,11115506,159323019,38590388,5.35,347.18,24.22,24.22,55472558888,24.55,24.55,55472558888
우리기술,032820,4,2430,2,70,2.97,34091403,151003552,164677432,34091403,2.97,22.58,20.70,20.70,84276026038,21.06,21.06,84276026038
휴마시스,205470,5,1780,2,55,3.19,19499977,22763368,129375009,19499977,3.19,85.66,15.07,15.07,35027010795,15.21,15.21,35027010795
KODEX 2차전지산업레버리지,462330,6,661,2,36,5.76,18574321,21641170,247900000,18574321,5.76,85.83,7.49,7.49,12236403597,7.47,7.47,12236403597
진원생명과학,011000,7,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742
KODEX 코스닥150레버리지,233740,8,6935,2,270,4.05,17995271,21747192,270400000,17995271,4.05,82.75,6.66,6.66,123666022873,6.59,6.59,123666022873
케이씨티,089150,9,3900,2,485,14.20,15582277,25062944,17150000,15582277,14.20,62.17,90.86,90.86,58607919694,87.62,87.62,58607919694
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806
메이슨캐피탈,021880,11,452,2,50,12.44,14377968,9867481,152184408,14377968,12.44,145.71,9.45,9.45,6436224353,9.36,9.36,6436224353
랩지노믹스,084650,12,2930,2,60,2.09,14305382,14494924,74239990,14305382,2.09,98.69,19.27,19.27,42503098869,19.54,19.54,42503098869
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,13705043,16262154,1497000000,13705043,-2.94,84.28,0.92,0.92,1345312112,0.91,0.91,1345312112
피아이이,452450,14,8720,1,2010,29.96,13485983,363432,35826000,13485983,29.96,3710.73,37.64,37.64,112736121070,36.09,36.09,112736121070
엑세스바이오,950130,15,6700,2,540,8.77,13428129,1912771,37727832,13428129,8.77,702.02,35.59,35.59,93883125950,37.14,37.14,93883125950
두산에너빌리티,034020,16,42000,2,1200,2.94,11586938,16382809,640561146,11586938,2.94,70.73,1.81,1.81,480715523550,1.79,1.79,480715523550
KODEX 인버스,114800,17,4315,5,-55,-1.26,9811450,10770719,140900000,9811450,-1.26,91.09,6.96,6.96,42577182609,7.00,7.00,42577182609
플루토스,019570,18,281,2,28,11.07,9794093,503773,65310042,9794093,11.07,1944.15,15.00,15.00,2910692558,15.86,15.86,2910692558
한빛레이저,452190,19,5690,2,1010,21.58,9169442,163622,23366557,9169442,21.58,5604.04,39.24,39.24,50276357765,37.81,37.81,50276357765
마니커,027740,20,1088,2,98,9.90,8929713,9273975,63511228,8929713,9.90,96.29,14.06,14.06,9631769872,13.94,13.94,9631769872
삼성중공업,010140,21,14950,2,520,3.60,7904224,3217358,880000000,7904224,3.60,245.67,0.90,0.90,118480157685,0.90,0.90,118480157685
에너토크,019990,22,8560,2,600,7.54,7693638,3734899,9756088,7693638,7.54,205.99,78.86,78.86,72352226685,86.64,86.64,72352226685
KODEX 레버리지,122630,23,16555,2,455,2.83,7458332,11129640,131900000,7458332,2.83,67.01,5.65,5.65,121933537867,5.58,5.58,121933537867
넥스트아이,137940,24,587,5,-74,-11.20,7283210,28749296,85368992,7283210,-11.20,25.33,8.53,8.53,4496175100,8.97,8.97,4496175100
브릿지바이오테라퓨틱스,288330,25,761,2,50,7.03,6532624,2139696,52193304,6532624,7.03,305.31,12.52,12.52,5105130815,12.85,12.85,5105130815
원익홀딩스,030530,26,5480,2,240,4.58,6191283,3871200,77237981,6191283,4.58,159.93,8.02,8.02,34006847765,8.03,8.03,34006847765
한신기계,011700,27,3575,2,75,2.14,5744426,16191364,32446151,5744426,2.14,35.48,17.70,17.70,21842188729,18.83,18.83,21842188729
삼성전자,005930,28,54600,2,400,0.74,5580600,11247115,5919637922,5580600,0.74,49.62,0.09,0.09,302581167600,0.09,0.09,302581167600
그린생명과학,114450,29,3720,1,855,29.84,5434923,15146129,20000000,5434923,29.84,35.88,27.17,27.17,19283564369,25.92,25.92,19283564369
램테크놀러지,171010,30,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2025 5 -55 -2.64 86106688 89273080 662600000 86106688 -2.64 96.45 13.00 13.00 176500269554 13.15 13.15 176500269554
3 메디콕스 054180 2 257 2 41 18.98 47487673 74802832 82878283 47487673 18.98 63.48 57.30 57.30 12128956081 56.94 56.94 12128956081
4 동양철관 008970 3 1418 2 72 5.35 38590388 11115506 159323019 38590388 5.35 347.18 24.22 24.22 55472558888 24.55 24.55 55472558888
5 우리기술 032820 4 2430 2 70 2.97 34091403 151003552 164677432 34091403 2.97 22.58 20.70 20.70 84276026038 21.06 21.06 84276026038
6 휴마시스 205470 5 1780 2 55 3.19 19499977 22763368 129375009 19499977 3.19 85.66 15.07 15.07 35027010795 15.21 15.21 35027010795
7 KODEX 2차전지산업레버리지 462330 6 661 2 36 5.76 18574321 21641170 247900000 18574321 5.76 85.83 7.49 7.49 12236403597 7.47 7.47 12236403597
8 진원생명과학 011000 7 3995 2 285 7.68 18089336 42804984 84917083 18089336 7.68 42.26 21.30 21.30 72637635742 21.41 21.41 72637635742
9 KODEX 코스닥150레버리지 233740 8 6935 2 270 4.05 17995271 21747192 270400000 17995271 4.05 82.75 6.66 6.66 123666022873 6.59 6.59 123666022873
10 케이씨티 089150 9 3900 2 485 14.20 15582277 25062944 17150000 15582277 14.20 62.17 90.86 90.86 58607919694 87.62 87.62 58607919694
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 14469569 19996144 67400000 14469569 -1.87 72.36 21.47 21.47 57261805806 21.56 21.56 57261805806
12 메이슨캐피탈 021880 11 452 2 50 12.44 14377968 9867481 152184408 14377968 12.44 145.71 9.45 9.45 6436224353 9.36 9.36 6436224353
13 랩지노믹스 084650 12 2930 2 60 2.09 14305382 14494924 74239990 14305382 2.09 98.69 19.27 19.27 42503098869 19.54 19.54 42503098869
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 99 5 -3 -2.94 13705043 16262154 1497000000 13705043 -2.94 84.28 0.92 0.92 1345312112 0.91 0.91 1345312112
15 피아이이 452450 14 8720 1 2010 29.96 13485983 363432 35826000 13485983 29.96 3710.73 37.64 37.64 112736121070 36.09 36.09 112736121070
16 엑세스바이오 950130 15 6700 2 540 8.77 13428129 1912771 37727832 13428129 8.77 702.02 35.59 35.59 93883125950 37.14 37.14 93883125950
17 두산에너빌리티 034020 16 42000 2 1200 2.94 11586938 16382809 640561146 11586938 2.94 70.73 1.81 1.81 480715523550 1.79 1.79 480715523550
18 KODEX 인버스 114800 17 4315 5 -55 -1.26 9811450 10770719 140900000 9811450 -1.26 91.09 6.96 6.96 42577182609 7.00 7.00 42577182609
19 플루토스 019570 18 281 2 28 11.07 9794093 503773 65310042 9794093 11.07 1944.15 15.00 15.00 2910692558 15.86 15.86 2910692558
20 한빛레이저 452190 19 5690 2 1010 21.58 9169442 163622 23366557 9169442 21.58 5604.04 39.24 39.24 50276357765 37.81 37.81 50276357765
21 마니커 027740 20 1088 2 98 9.90 8929713 9273975 63511228 8929713 9.90 96.29 14.06 14.06 9631769872 13.94 13.94 9631769872
22 삼성중공업 010140 21 14950 2 520 3.60 7904224 3217358 880000000 7904224 3.60 245.67 0.90 0.90 118480157685 0.90 0.90 118480157685
23 에너토크 019990 22 8560 2 600 7.54 7693638 3734899 9756088 7693638 7.54 205.99 78.86 78.86 72352226685 86.64 86.64 72352226685
24 KODEX 레버리지 122630 23 16555 2 455 2.83 7458332 11129640 131900000 7458332 2.83 67.01 5.65 5.65 121933537867 5.58 5.58 121933537867
25 넥스트아이 137940 24 587 5 -74 -11.20 7283210 28749296 85368992 7283210 -11.20 25.33 8.53 8.53 4496175100 8.97 8.97 4496175100
26 브릿지바이오테라퓨틱스 288330 25 761 2 50 7.03 6532624 2139696 52193304 6532624 7.03 305.31 12.52 12.52 5105130815 12.85 12.85 5105130815
27 원익홀딩스 030530 26 5480 2 240 4.58 6191283 3871200 77237981 6191283 4.58 159.93 8.02 8.02 34006847765 8.03 8.03 34006847765
28 한신기계 011700 27 3575 2 75 2.14 5744426 16191364 32446151 5744426 2.14 35.48 17.70 17.70 21842188729 18.83 18.83 21842188729
29 삼성전자 005930 28 54600 2 400 0.74 5580600 11247115 5919637922 5580600 0.74 49.62 0.09 0.09 302581167600 0.09 0.09 302581167600
30 그린생명과학 114450 29 3720 1 855 29.84 5434923 15146129 20000000 5434923 29.84 35.88 27.17 27.17 19283564369 25.92 25.92 19283564369
31 램테크놀러지 171010 30 4255 2 450 11.83 5204073 32399 14298752 5204073 11.83 9999.99 36.40 36.40 22476194277 36.94 36.94 22476194277

31
top30/20250526/top30-av-20250526-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,5,-60,-2.88,86999851,89273080,662600000,86999851,-2.88,97.45,13.13,13.13,178307804836,13.32,13.32,178307804836
메디콕스,054180,2,262,2,46,21.30,48470599,74802832,82878283,48470599,21.30,64.80,58.48,58.48,12385455614,57.04,57.04,12385455614
동양철관,008970,3,1422,2,76,5.65,38801078,11115506,159323019,38801078,5.65,349.07,24.35,24.35,55771490531,24.62,24.62,55771490531
우리기술,032820,4,2435,2,75,3.18,34150229,151003552,164677432,34150229,3.18,22.62,20.74,20.74,84419343270,21.05,21.05,84419343270
휴마시스,205470,5,1791,2,66,3.83,19787920,22763368,129375009,19787920,3.83,86.93,15.30,15.30,35540675988,15.34,15.34,35540675988
KODEX 코스닥150레버리지,233740,6,6955,2,290,4.35,18760860,21747192,270400000,18760860,4.35,86.27,6.94,6.94,128983899099,6.86,6.86,128983899099
KODEX 2차전지산업레버리지,462330,7,660,2,35,5.60,18689877,21641170,247900000,18689877,5.60,86.36,7.54,7.54,12312664711,7.53,7.53,12312664711
케이씨티,089150,8,3890,2,475,13.91,18468994,25062944,17150000,18468994,13.91,73.69,107.69,107.69,70013853298,104.95,104.95,70013853298
진원생명과학,011000,9,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590
KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477
피아이이,452450,11,8610,2,1900,28.32,14837260,363432,35826000,14837260,28.32,4082.54,41.41,41.41,124456573235,40.35,40.35,124456573235
메이슨캐피탈,021880,12,449,2,47,11.69,14732962,9867481,152184408,14732962,11.69,149.31,9.68,9.68,6596406650,9.65,9.65,6596406650
랩지노믹스,084650,13,2955,2,85,2.96,14423302,14494924,74239990,14423302,2.96,99.51,19.43,19.43,42850491268,19.53,19.53,42850491268
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,98,5,-4,-3.92,13705244,16262154,1497000000,13705244,-3.92,84.28,0.92,0.92,1345332010,0.92,0.92,1345332010
엑세스바이오,950130,15,6780,2,620,10.06,13547811,1912771,37727832,13547811,10.06,708.28,35.91,35.91,94692275975,37.02,37.02,94692275975
두산에너빌리티,034020,16,42000,2,1200,2.94,11771161,16382809,640561146,11771161,2.94,71.85,1.84,1.84,488450063050,1.82,1.82,488450063050
KODEX 인버스,114800,17,4315,5,-55,-1.26,9946395,10770719,140900000,9946395,-1.26,92.35,7.06,7.06,43158801145,7.10,7.10,43158801145
플루토스,019570,18,278,2,25,9.88,9932817,503773,65310042,9932817,9.88,1971.69,15.21,15.21,2949569929,16.25,16.25,2949569929
마니커,027740,19,1069,2,79,7.98,9916826,9273975,63511228,9916826,7.98,106.93,15.61,15.61,10682607047,15.73,15.73,10682607047
한빛레이저,452190,20,5600,2,920,19.66,9725164,163622,23366557,9725164,19.66,5943.68,41.62,41.62,53413039645,40.82,40.82,53413039645
삼성중공업,010140,21,14950,2,520,3.60,7994790,3217358,880000000,7994790,3.60,248.49,0.91,0.91,119836169360,0.91,0.91,119836169360
에너토크,019990,22,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725
넥스트아이,137940,23,579,5,-82,-12.41,7799577,28749296,85368992,7799577,-12.41,27.13,9.14,9.14,4795896387,9.70,9.70,4795896387
KODEX 레버리지,122630,24,16570,2,470,2.92,7652687,11129640,131900000,7652687,2.92,68.76,5.80,5.80,125153470782,5.73,5.73,125153470782
브릿지바이오테라퓨틱스,288330,25,793,2,82,11.53,7089980,2139696,52193304,7089980,11.53,331.35,13.58,13.58,5539514336,13.38,13.38,5539514336
원익홀딩스,030530,26,5470,2,230,4.39,6236266,3871200,77237981,6236266,4.39,161.09,8.07,8.07,34253440520,8.11,8.11,34253440520
삼성전자,005930,27,54800,2,600,1.11,5810798,11247115,5919637922,5810798,1.11,51.66,0.10,0.10,315184283800,0.10,0.10,315184283800
한신기계,011700,28,3570,2,70,2.00,5792458,16191364,32446151,5792458,2.00,35.77,17.85,17.85,22013656799,19.00,19.00,22013656799
그린생명과학,114450,29,3720,1,855,29.84,5436849,15146129,20000000,5436849,29.84,35.90,27.18,27.18,19290729089,25.93,25.93,19290729089
램테크놀러지,171010,30,4255,2,450,11.83,5276554,32399,14298752,5276554,11.83,9999.99,36.90,36.90,22783062612,37.45,37.45,22783062612
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 5 -60 -2.88 86999851 89273080 662600000 86999851 -2.88 97.45 13.13 13.13 178307804836 13.32 13.32 178307804836
3 메디콕스 054180 2 262 2 46 21.30 48470599 74802832 82878283 48470599 21.30 64.80 58.48 58.48 12385455614 57.04 57.04 12385455614
4 동양철관 008970 3 1422 2 76 5.65 38801078 11115506 159323019 38801078 5.65 349.07 24.35 24.35 55771490531 24.62 24.62 55771490531
5 우리기술 032820 4 2435 2 75 3.18 34150229 151003552 164677432 34150229 3.18 22.62 20.74 20.74 84419343270 21.05 21.05 84419343270
6 휴마시스 205470 5 1791 2 66 3.83 19787920 22763368 129375009 19787920 3.83 86.93 15.30 15.30 35540675988 15.34 15.34 35540675988
7 KODEX 코스닥150레버리지 233740 6 6955 2 290 4.35 18760860 21747192 270400000 18760860 4.35 86.27 6.94 6.94 128983899099 6.86 6.86 128983899099
8 KODEX 2차전지산업레버리지 462330 7 660 2 35 5.60 18689877 21641170 247900000 18689877 5.60 86.36 7.54 7.54 12312664711 7.53 7.53 12312664711
9 케이씨티 089150 8 3890 2 475 13.91 18468994 25062944 17150000 18468994 13.91 73.69 107.69 107.69 70013853298 104.95 104.95 70013853298
10 진원생명과학 011000 9 4055 2 345 9.30 18348481 42804984 84917083 18348481 9.30 42.87 21.61 21.61 73684789590 21.40 21.40 73684789590
11 KODEX 코스닥150선물인버스 251340 10 3935 5 -80 -1.99 15011680 19996144 67400000 15011680 -1.99 75.07 22.27 22.27 59395014477 22.39 22.39 59395014477
12 피아이이 452450 11 8610 2 1900 28.32 14837260 363432 35826000 14837260 28.32 4082.54 41.41 41.41 124456573235 40.35 40.35 124456573235
13 메이슨캐피탈 021880 12 449 2 47 11.69 14732962 9867481 152184408 14732962 11.69 149.31 9.68 9.68 6596406650 9.65 9.65 6596406650
14 랩지노믹스 084650 13 2955 2 85 2.96 14423302 14494924 74239990 14423302 2.96 99.51 19.43 19.43 42850491268 19.53 19.53 42850491268
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 98 5 -4 -3.92 13705244 16262154 1497000000 13705244 -3.92 84.28 0.92 0.92 1345332010 0.92 0.92 1345332010
16 엑세스바이오 950130 15 6780 2 620 10.06 13547811 1912771 37727832 13547811 10.06 708.28 35.91 35.91 94692275975 37.02 37.02 94692275975
17 두산에너빌리티 034020 16 42000 2 1200 2.94 11771161 16382809 640561146 11771161 2.94 71.85 1.84 1.84 488450063050 1.82 1.82 488450063050
18 KODEX 인버스 114800 17 4315 5 -55 -1.26 9946395 10770719 140900000 9946395 -1.26 92.35 7.06 7.06 43158801145 7.10 7.10 43158801145
19 플루토스 019570 18 278 2 25 9.88 9932817 503773 65310042 9932817 9.88 1971.69 15.21 15.21 2949569929 16.25 16.25 2949569929
20 마니커 027740 19 1069 2 79 7.98 9916826 9273975 63511228 9916826 7.98 106.93 15.61 15.61 10682607047 15.73 15.73 10682607047
21 한빛레이저 452190 20 5600 2 920 19.66 9725164 163622 23366557 9725164 19.66 5943.68 41.62 41.62 53413039645 40.82 40.82 53413039645
22 삼성중공업 010140 21 14950 2 520 3.60 7994790 3217358 880000000 7994790 3.60 248.49 0.91 0.91 119836169360 0.91 0.91 119836169360
23 에너토크 019990 22 8680 2 720 9.05 7824052 3734899 9756088 7824052 9.05 209.48 80.20 80.20 73477945725 86.77 86.77 73477945725
24 넥스트아이 137940 23 579 5 -82 -12.41 7799577 28749296 85368992 7799577 -12.41 27.13 9.14 9.14 4795896387 9.70 9.70 4795896387
25 KODEX 레버리지 122630 24 16570 2 470 2.92 7652687 11129640 131900000 7652687 2.92 68.76 5.80 5.80 125153470782 5.73 5.73 125153470782
26 브릿지바이오테라퓨틱스 288330 25 793 2 82 11.53 7089980 2139696 52193304 7089980 11.53 331.35 13.58 13.58 5539514336 13.38 13.38 5539514336
27 원익홀딩스 030530 26 5470 2 230 4.39 6236266 3871200 77237981 6236266 4.39 161.09 8.07 8.07 34253440520 8.11 8.11 34253440520
28 삼성전자 005930 27 54800 2 600 1.11 5810798 11247115 5919637922 5810798 1.11 51.66 0.10 0.10 315184283800 0.10 0.10 315184283800
29 한신기계 011700 28 3570 2 70 2.00 5792458 16191364 32446151 5792458 2.00 35.77 17.85 17.85 22013656799 19.00 19.00 22013656799
30 그린생명과학 114450 29 3720 1 855 29.84 5436849 15146129 20000000 5436849 29.84 35.90 27.18 27.18 19290729089 25.93 25.93 19290729089
31 램테크놀러지 171010 30 4255 2 450 11.83 5276554 32399 14298752 5276554 11.83 9999.99 36.90 36.90 22783062612 37.45 37.45 22783062612

31
top30/20250526/top30-av-20250526-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2027,5,-53,-2.55,87761485,89273080,662600000,87761485,-2.55,98.31,13.25,13.25,179849375591,13.39,13.39,179849375591
메디콕스,054180,2,265,2,49,22.69,50784397,74802832,82878283,50784397,22.69,67.89,61.28,61.28,13003217124,59.21,59.21,13003217124
동양철관,008970,3,1436,2,90,6.69,39551540,11115506,159323019,39551540,6.69,355.82,24.82,24.82,56845981100,24.85,24.85,56845981100
우리기술,032820,4,2450,2,90,3.81,34428633,151003552,164677432,34428633,3.81,22.80,20.91,20.91,85098850894,21.09,21.09,85098850894
휴마시스,205470,5,1786,2,61,3.54,19899565,22763368,129375009,19899565,3.54,87.42,15.38,15.38,35740352362,15.47,15.47,35740352362
KODEX 코스닥150레버리지,233740,6,6955,2,290,4.35,19339029,21747192,270400000,19339029,4.35,88.93,7.15,7.15,133007215474,7.07,7.07,133007215474
케이씨티,089150,7,3860,2,445,13.03,19338345,25062944,17150000,19338345,13.03,77.16,112.76,112.76,73400336784,110.88,110.88,73400336784
KODEX 2차전지산업레버리지,462330,8,658,2,33,5.28,18831756,21641170,247900000,18831756,5.28,87.02,7.60,7.60,12406118185,7.61,7.61,12406118185
진원생명과학,011000,9,4055,2,345,9.30,18546449,42804984,84917083,18546449,9.30,43.33,21.84,21.84,74484639155,21.63,21.63,74484639155
피아이이,452450,10,8615,2,1905,28.39,15572626,363432,35826000,15572626,28.39,4284.88,43.47,43.47,130819050495,42.39,42.39,130819050495
KODEX 코스닥150선물인버스,251340,11,3925,5,-90,-2.24,15428632,19996144,67400000,15428632,-2.24,77.16,22.89,22.89,61033486227,23.07,23.07,61033486227
메이슨캐피탈,021880,12,447,2,45,11.19,15202591,9867481,152184408,15202591,11.19,154.07,9.99,9.99,6804677058,10.00,10.00,6804677058
랩지노믹스,084650,13,2950,2,80,2.79,14480698,14494924,74239990,14480698,2.79,99.90,19.51,19.51,43020022043,19.64,19.64,43020022043
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,13708249,16262154,1497000000,13708249,-2.94,84.30,0.92,0.92,1345629505,0.91,0.91,1345629505
엑세스바이오,950130,15,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650
두산에너빌리티,034020,16,42200,2,1400,3.43,11905532,16382809,640561146,11905532,3.43,72.67,1.86,1.86,494101517525,1.83,1.83,494101517525
마니커,027740,17,1037,2,47,4.75,10452867,9273975,63511228,10452867,4.75,112.71,16.46,16.46,11242706382,17.07,17.07,11242706382
플루토스,019570,18,279,2,26,10.28,10046985,503773,65310042,10046985,10.28,1994.35,15.38,15.38,2981261665,16.36,16.36,2981261665
KODEX 인버스,114800,19,4312,5,-58,-1.33,10039997,10770719,140900000,10039997,-1.33,93.22,7.13,7.13,43562370755,7.17,7.17,43562370755
한빛레이저,452190,20,5580,2,900,19.23,9962804,163622,23366557,9962804,19.23,6088.92,42.64,42.64,54748301540,41.99,41.99,54748301540
브릿지바이오테라퓨틱스,288330,21,786,2,75,10.55,8281233,2139696,52193304,8281233,10.55,387.03,15.87,15.87,6491218444,15.82,15.82,6491218444
넥스트아이,137940,22,576,5,-85,-12.86,8149250,28749296,85368992,8149250,-12.86,28.35,9.55,9.55,4997239081,10.16,10.16,4997239081
삼성중공업,010140,23,14970,2,540,3.74,8110866,3217358,880000000,8110866,3.74,252.10,0.92,0.92,121571984190,0.92,0.92,121571984190
에너토크,019990,24,8720,2,760,9.55,7901910,3734899,9756088,7901910,9.55,211.57,80.99,80.99,74152911945,87.16,87.16,74152911945
KODEX 레버리지,122630,25,16555,2,455,2.83,7764269,11129640,131900000,7764269,2.83,69.76,5.89,5.89,127001410309,5.82,5.82,127001410309
원익홀딩스,030530,26,5470,2,230,4.39,6272465,3871200,77237981,6272465,4.39,162.03,8.12,8.12,34451117945,8.15,8.15,34451117945
삼성전자,005930,27,54700,2,500,0.92,6002119,11247115,5919637922,6002119,0.92,53.37,0.10,0.10,325660998550,0.10,0.10,325660998550
한신기계,011700,28,3600,2,100,2.86,5807384,16191364,32446151,5807384,2.86,35.87,17.90,17.90,22067151939,18.89,18.89,22067151939
램테크놀러지,171010,29,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071
그린생명과학,114450,30,3720,1,855,29.84,5437638,15146129,20000000,5437638,29.84,35.90,27.19,27.19,19293664169,25.93,25.93,19293664169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2027 5 -53 -2.55 87761485 89273080 662600000 87761485 -2.55 98.31 13.25 13.25 179849375591 13.39 13.39 179849375591
3 메디콕스 054180 2 265 2 49 22.69 50784397 74802832 82878283 50784397 22.69 67.89 61.28 61.28 13003217124 59.21 59.21 13003217124
4 동양철관 008970 3 1436 2 90 6.69 39551540 11115506 159323019 39551540 6.69 355.82 24.82 24.82 56845981100 24.85 24.85 56845981100
5 우리기술 032820 4 2450 2 90 3.81 34428633 151003552 164677432 34428633 3.81 22.80 20.91 20.91 85098850894 21.09 21.09 85098850894
6 휴마시스 205470 5 1786 2 61 3.54 19899565 22763368 129375009 19899565 3.54 87.42 15.38 15.38 35740352362 15.47 15.47 35740352362
7 KODEX 코스닥150레버리지 233740 6 6955 2 290 4.35 19339029 21747192 270400000 19339029 4.35 88.93 7.15 7.15 133007215474 7.07 7.07 133007215474
8 케이씨티 089150 7 3860 2 445 13.03 19338345 25062944 17150000 19338345 13.03 77.16 112.76 112.76 73400336784 110.88 110.88 73400336784
9 KODEX 2차전지산업레버리지 462330 8 658 2 33 5.28 18831756 21641170 247900000 18831756 5.28 87.02 7.60 7.60 12406118185 7.61 7.61 12406118185
10 진원생명과학 011000 9 4055 2 345 9.30 18546449 42804984 84917083 18546449 9.30 43.33 21.84 21.84 74484639155 21.63 21.63 74484639155
11 피아이이 452450 10 8615 2 1905 28.39 15572626 363432 35826000 15572626 28.39 4284.88 43.47 43.47 130819050495 42.39 42.39 130819050495
12 KODEX 코스닥150선물인버스 251340 11 3925 5 -90 -2.24 15428632 19996144 67400000 15428632 -2.24 77.16 22.89 22.89 61033486227 23.07 23.07 61033486227
13 메이슨캐피탈 021880 12 447 2 45 11.19 15202591 9867481 152184408 15202591 11.19 154.07 9.99 9.99 6804677058 10.00 10.00 6804677058
14 랩지노믹스 084650 13 2950 2 80 2.79 14480698 14494924 74239990 14480698 2.79 99.90 19.51 19.51 43020022043 19.64 19.64 43020022043
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 99 5 -3 -2.94 13708249 16262154 1497000000 13708249 -2.94 84.30 0.92 0.92 1345629505 0.91 0.91 1345629505
16 엑세스바이오 950130 15 6760 2 600 9.74 13626952 1912771 37727832 13626952 9.74 712.42 36.12 36.12 95225270650 37.34 37.34 95225270650
17 두산에너빌리티 034020 16 42200 2 1400 3.43 11905532 16382809 640561146 11905532 3.43 72.67 1.86 1.86 494101517525 1.83 1.83 494101517525
18 마니커 027740 17 1037 2 47 4.75 10452867 9273975 63511228 10452867 4.75 112.71 16.46 16.46 11242706382 17.07 17.07 11242706382
19 플루토스 019570 18 279 2 26 10.28 10046985 503773 65310042 10046985 10.28 1994.35 15.38 15.38 2981261665 16.36 16.36 2981261665
20 KODEX 인버스 114800 19 4312 5 -58 -1.33 10039997 10770719 140900000 10039997 -1.33 93.22 7.13 7.13 43562370755 7.17 7.17 43562370755
21 한빛레이저 452190 20 5580 2 900 19.23 9962804 163622 23366557 9962804 19.23 6088.92 42.64 42.64 54748301540 41.99 41.99 54748301540
22 브릿지바이오테라퓨틱스 288330 21 786 2 75 10.55 8281233 2139696 52193304 8281233 10.55 387.03 15.87 15.87 6491218444 15.82 15.82 6491218444
23 넥스트아이 137940 22 576 5 -85 -12.86 8149250 28749296 85368992 8149250 -12.86 28.35 9.55 9.55 4997239081 10.16 10.16 4997239081
24 삼성중공업 010140 23 14970 2 540 3.74 8110866 3217358 880000000 8110866 3.74 252.10 0.92 0.92 121571984190 0.92 0.92 121571984190
25 에너토크 019990 24 8720 2 760 9.55 7901910 3734899 9756088 7901910 9.55 211.57 80.99 80.99 74152911945 87.16 87.16 74152911945
26 KODEX 레버리지 122630 25 16555 2 455 2.83 7764269 11129640 131900000 7764269 2.83 69.76 5.89 5.89 127001410309 5.82 5.82 127001410309
27 원익홀딩스 030530 26 5470 2 230 4.39 6272465 3871200 77237981 6272465 4.39 162.03 8.12 8.12 34451117945 8.15 8.15 34451117945
28 삼성전자 005930 27 54700 2 500 0.92 6002119 11247115 5919637922 6002119 0.92 53.37 0.10 0.10 325660998550 0.10 0.10 325660998550
29 한신기계 011700 28 3600 2 100 2.86 5807384 16191364 32446151 5807384 2.86 35.87 17.90 17.90 22067151939 18.89 18.89 22067151939
30 램테크놀러지 171010 29 4340 2 535 14.06 5544895 32399 14298752 5544895 14.06 9999.99 38.78 38.78 23950392071 38.59 38.59 23950392071
31 그린생명과학 114450 30 3720 1 855 29.84 5437638 15146129 20000000 5437638 29.84 35.90 27.19 27.19 19293664169 25.93 25.93 19293664169

31
top30/20250526/top30-av-20250526-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,88260879,89273080,662600000,88260879,-2.40,98.87,13.32,13.32,180861863413,13.45,13.45,180861863413
메디콕스,054180,2,266,2,50,23.15,51335467,74802832,82878283,51335467,23.15,68.63,61.94,61.94,13149696758,59.65,59.65,13149696758
동양철관,008970,3,1434,2,88,6.54,40301660,11115506,159323019,40301660,6.54,362.57,25.30,25.30,57923997558,25.35,25.35,57923997558
우리기술,032820,4,2430,2,70,2.97,34824012,151003552,164677432,34824012,2.97,23.06,21.15,21.15,86062971534,21.51,21.51,86062971534
케이씨티,089150,5,3915,2,500,14.64,20328342,25062944,17150000,20328342,14.64,81.11,118.53,118.53,77295080272,115.12,115.12,77295080272
휴마시스,205470,6,1787,2,62,3.59,20036986,22763368,129375009,20036986,3.59,88.02,15.49,15.49,35985638902,15.57,15.57,35985638902
KODEX 코스닥150레버리지,233740,7,6950,2,285,4.28,19549495,21747192,270400000,19549495,4.28,89.89,7.23,7.23,134470247165,7.16,7.16,134470247165
KODEX 2차전지산업레버리지,462330,8,656,2,31,4.96,19113747,21641170,247900000,19113747,4.96,88.32,7.71,7.71,12590907923,7.74,7.74,12590907923
진원생명과학,011000,9,4020,2,310,8.36,18672681,42804984,84917083,18672681,8.36,43.62,21.99,21.99,74992742685,21.97,21.97,74992742685
피아이이,452450,10,8600,2,1890,28.17,15676403,363432,35826000,15676403,28.17,4313.44,43.76,43.76,131712154655,42.75,42.75,131712154655
KODEX 코스닥150선물인버스,251340,11,3930,5,-85,-2.12,15459014,19996144,67400000,15459014,-2.12,77.31,22.94,22.94,61152909321,23.09,23.09,61152909321
메이슨캐피탈,021880,12,442,2,40,9.95,15421331,9867481,152184408,15421331,9.95,156.28,10.13,10.13,6901789820,10.26,10.26,6901789820
랩지노믹스,084650,13,2935,2,65,2.26,14556658,14494924,74239990,14556658,2.26,100.43,19.61,19.61,43243521433,19.85,19.85,43243521433
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,13708259,16262154,1497000000,13708259,-2.94,84.30,0.92,0.92,1345630495,0.91,0.91,1345630495
엑세스바이오,950130,15,6730,2,570,9.25,13671254,1912771,37727832,13671254,9.25,714.74,36.24,36.24,95524171915,37.62,37.62,95524171915
두산에너빌리티,034020,16,41800,2,1000,2.45,12065154,16382809,640561146,12065154,2.45,73.65,1.88,1.88,500810047150,1.87,1.87,500810047150
마니커,027740,17,1040,2,50,5.05,10892528,9273975,63511228,10892528,5.05,117.45,17.15,17.15,11697824126,17.71,17.71,11697824126
KODEX 인버스,114800,18,4315,5,-55,-1.26,10696359,10770719,140900000,10696359,-1.26,99.31,7.59,7.59,46394571895,7.63,7.63,46394571895
플루토스,019570,19,277,2,24,9.49,10158812,503773,65310042,10158812,9.49,2016.55,15.55,15.55,3012191182,16.65,16.65,3012191182
한빛레이저,452190,20,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800
넥스트아이,137940,21,576,5,-85,-12.86,8614795,28749296,85368992,8614795,-12.86,29.97,10.09,10.09,5263911280,10.70,10.70,5263911280
브릿지바이오테라퓨틱스,288330,22,790,2,79,11.11,8535896,2139696,52193304,8535896,11.11,398.93,16.35,16.35,6691048227,16.23,16.23,6691048227
삼성중공업,010140,23,15030,2,600,4.16,8267366,3217358,880000000,8267366,4.16,256.96,0.94,0.94,123916709860,0.94,0.94,123916709860
에너토크,019990,24,8590,2,630,7.91,7964496,3734899,9756088,7964496,7.91,213.25,81.64,81.64,74693251975,89.13,89.13,74693251975
KODEX 레버리지,122630,25,16535,2,435,2.70,7913989,11129640,131900000,7913989,2.70,71.11,6.00,6.00,129478619894,5.94,5.94,129478619894
램테크놀러지,171010,26,4485,2,680,17.87,6619821,32399,14298752,6619821,17.87,9999.99,46.30,46.30,28814295443,44.93,44.93,28814295443
원익홀딩스,030530,27,5440,2,200,3.82,6332249,3871200,77237981,6332249,3.82,163.57,8.20,8.20,34776707905,8.28,8.28,34776707905
삼성전자,005930,28,54500,2,300,0.55,6132147,11247115,5919637922,6132147,0.55,54.52,0.10,0.10,332758591950,0.10,0.10,332758591950
한신기계,011700,29,3605,2,105,3.00,5829936,16191364,32446151,5829936,3.00,36.01,17.97,17.97,22148387484,18.94,18.94,22148387484
체시스,033250,30,1498,2,224,17.58,5745738,9291563,32000000,5745738,17.58,61.84,17.96,17.96,7864940867,16.41,16.41,7864940867
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 88260879 89273080 662600000 88260879 -2.40 98.87 13.32 13.32 180861863413 13.45 13.45 180861863413
3 메디콕스 054180 2 266 2 50 23.15 51335467 74802832 82878283 51335467 23.15 68.63 61.94 61.94 13149696758 59.65 59.65 13149696758
4 동양철관 008970 3 1434 2 88 6.54 40301660 11115506 159323019 40301660 6.54 362.57 25.30 25.30 57923997558 25.35 25.35 57923997558
5 우리기술 032820 4 2430 2 70 2.97 34824012 151003552 164677432 34824012 2.97 23.06 21.15 21.15 86062971534 21.51 21.51 86062971534
6 케이씨티 089150 5 3915 2 500 14.64 20328342 25062944 17150000 20328342 14.64 81.11 118.53 118.53 77295080272 115.12 115.12 77295080272
7 휴마시스 205470 6 1787 2 62 3.59 20036986 22763368 129375009 20036986 3.59 88.02 15.49 15.49 35985638902 15.57 15.57 35985638902
8 KODEX 코스닥150레버리지 233740 7 6950 2 285 4.28 19549495 21747192 270400000 19549495 4.28 89.89 7.23 7.23 134470247165 7.16 7.16 134470247165
9 KODEX 2차전지산업레버리지 462330 8 656 2 31 4.96 19113747 21641170 247900000 19113747 4.96 88.32 7.71 7.71 12590907923 7.74 7.74 12590907923
10 진원생명과학 011000 9 4020 2 310 8.36 18672681 42804984 84917083 18672681 8.36 43.62 21.99 21.99 74992742685 21.97 21.97 74992742685
11 피아이이 452450 10 8600 2 1890 28.17 15676403 363432 35826000 15676403 28.17 4313.44 43.76 43.76 131712154655 42.75 42.75 131712154655
12 KODEX 코스닥150선물인버스 251340 11 3930 5 -85 -2.12 15459014 19996144 67400000 15459014 -2.12 77.31 22.94 22.94 61152909321 23.09 23.09 61152909321
13 메이슨캐피탈 021880 12 442 2 40 9.95 15421331 9867481 152184408 15421331 9.95 156.28 10.13 10.13 6901789820 10.26 10.26 6901789820
14 랩지노믹스 084650 13 2935 2 65 2.26 14556658 14494924 74239990 14556658 2.26 100.43 19.61 19.61 43243521433 19.85 19.85 43243521433
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 99 5 -3 -2.94 13708259 16262154 1497000000 13708259 -2.94 84.30 0.92 0.92 1345630495 0.91 0.91 1345630495
16 엑세스바이오 950130 15 6730 2 570 9.25 13671254 1912771 37727832 13671254 9.25 714.74 36.24 36.24 95524171915 37.62 37.62 95524171915
17 두산에너빌리티 034020 16 41800 2 1000 2.45 12065154 16382809 640561146 12065154 2.45 73.65 1.88 1.88 500810047150 1.87 1.87 500810047150
18 마니커 027740 17 1040 2 50 5.05 10892528 9273975 63511228 10892528 5.05 117.45 17.15 17.15 11697824126 17.71 17.71 11697824126
19 KODEX 인버스 114800 18 4315 5 -55 -1.26 10696359 10770719 140900000 10696359 -1.26 99.31 7.59 7.59 46394571895 7.63 7.63 46394571895
20 플루토스 019570 19 277 2 24 9.49 10158812 503773 65310042 10158812 9.49 2016.55 15.55 15.55 3012191182 16.65 16.65 3012191182
21 한빛레이저 452190 20 5550 2 870 18.59 10137827 163622 23366557 10137827 18.59 6195.88 43.39 43.39 55722029800 42.97 42.97 55722029800
22 넥스트아이 137940 21 576 5 -85 -12.86 8614795 28749296 85368992 8614795 -12.86 29.97 10.09 10.09 5263911280 10.70 10.70 5263911280
23 브릿지바이오테라퓨틱스 288330 22 790 2 79 11.11 8535896 2139696 52193304 8535896 11.11 398.93 16.35 16.35 6691048227 16.23 16.23 6691048227
24 삼성중공업 010140 23 15030 2 600 4.16 8267366 3217358 880000000 8267366 4.16 256.96 0.94 0.94 123916709860 0.94 0.94 123916709860
25 에너토크 019990 24 8590 2 630 7.91 7964496 3734899 9756088 7964496 7.91 213.25 81.64 81.64 74693251975 89.13 89.13 74693251975
26 KODEX 레버리지 122630 25 16535 2 435 2.70 7913989 11129640 131900000 7913989 2.70 71.11 6.00 6.00 129478619894 5.94 5.94 129478619894
27 램테크놀러지 171010 26 4485 2 680 17.87 6619821 32399 14298752 6619821 17.87 9999.99 46.30 46.30 28814295443 44.93 44.93 28814295443
28 원익홀딩스 030530 27 5440 2 200 3.82 6332249 3871200 77237981 6332249 3.82 163.57 8.20 8.20 34776707905 8.28 8.28 34776707905
29 삼성전자 005930 28 54500 2 300 0.55 6132147 11247115 5919637922 6132147 0.55 54.52 0.10 0.10 332758591950 0.10 0.10 332758591950
30 한신기계 011700 29 3605 2 105 3.00 5829936 16191364 32446151 5829936 3.00 36.01 17.97 17.97 22148387484 18.94 18.94 22148387484
31 체시스 033250 30 1498 2 224 17.58 5745738 9291563 32000000 5745738 17.58 61.84 17.96 17.96 7864940867 16.41 16.41 7864940867

31
top30/20250526/top30-av-20250526-124000.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,252670,1,2030,5,-50,-2.40,91474068,89273080,662600000,91474068,-2.40,102.47,13.81,13.81,187384484589,13.93,13.93,187384484589
메디콕스,054180,2,265,2,49,22.69,52089061,74802832,82878283,52089061,22.69,69.64,62.85,62.85,13350849373,60.79,60.79,13350849373
동양철관,008970,3,1443,2,97,7.21,41448074,11115506,159323019,41448074,7.21,372.89,26.02,26.02,59581760238,25.92,25.92,59581760238
우리기술,032820,4,2425,2,65,2.75,35073286,151003552,164677432,35073286,2.75,23.23,21.30,21.30,86667366836,21.70,21.70,86667366836
케이씨티,089150,5,4010,2,595,17.42,22432334,25062944,17150000,22432334,17.42,89.50,130.80,130.80,85742210042,124.68,124.68,85742210042
휴마시스,205470,6,1783,2,58,3.36,20124925,22763368,129375009,20124925,3.36,88.41,15.56,15.56,36142313293,15.67,15.67,36142313293
KODEX 코스닥150레버리지,233740,7,6940,2,275,4.13,19804678,21747192,270400000,19804678,4.13,91.07,7.32,7.32,136241736119,7.26,7.26,136241736119
KODEX 2차전지산업레버리지,462330,8,655,2,30,4.80,19230624,21641170,247900000,19230624,4.80,88.86,7.76,7.76,12667488303,7.80,7.80,12667488303
진원생명과학,011000,9,3995,2,285,7.68,18818090,42804984,84917083,18818090,7.68,43.96,22.16,22.16,75574703775,22.28,22.28,75574703775
KODEX 코스닥150선물인버스,251340,10,3930,5,-85,-2.12,16133126,19996144,67400000,16133126,-2.12,80.68,23.94,23.94,63805010746,24.09,24.09,63805010746
피아이이,452450,11,8630,2,1920,28.61,15759625,363432,35826000,15759625,28.61,4336.33,43.99,43.99,132428330125,42.83,42.83,132428330125
메이슨캐피탈,021880,12,446,2,44,10.95,15557212,9867481,152184408,15557212,10.95,157.66,10.22,10.22,6961954302,10.26,10.26,6961954302
랩지노믹스,084650,13,2945,2,75,2.61,14650297,14494924,74239990,14650297,2.61,101.07,19.73,19.73,43518092940,19.90,19.90,43518092940
엑세스바이오,950130,14,6830,2,670,10.88,13742516,1912771,37727832,13742516,10.88,718.46,36.43,36.43,96008456870,37.26,37.26,96008456870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13728259,16262154,1497000000,13728259,-2.94,84.42,0.92,0.92,1347610495,0.91,0.91,1347610495
두산에너빌리티,034020,16,41850,2,1050,2.57,12173466,16382809,640561146,12173466,2.57,74.31,1.90,1.90,505342427875,1.89,1.89,505342427875
마니커,027740,17,1049,2,59,5.96,11027165,9273975,63511228,11027165,5.96,118.90,17.36,17.36,11838482604,17.77,17.77,11838482604
KODEX 인버스,114800,18,4317,5,-53,-1.21,10764105,10770719,140900000,10764105,-1.21,99.94,7.64,7.64,46687182395,7.68,7.68,46687182395
플루토스,019570,19,277,2,24,9.49,10270825,503773,65310042,10270825,9.49,2038.78,15.73,15.73,3043063050,16.82,16.82,3043063050
한빛레이저,452190,20,5590,2,910,19.44,10214539,163622,23366557,10214539,19.44,6242.77,43.71,43.71,56149562415,42.99,42.99,56149562415
넥스트아이,137940,21,580,5,-81,-12.25,8805322,28749296,85368992,8805322,-12.25,30.63,10.31,10.31,5374303087,10.85,10.85,5374303087
브릿지바이오테라퓨틱스,288330,22,789,2,78,10.97,8783731,2139696,52193304,8783731,10.97,410.51,16.83,16.83,6886786763,16.72,16.72,6886786763
삼성중공업,010140,23,15020,2,590,4.09,8363544,3217358,880000000,8363544,4.09,259.95,0.95,0.95,125361679545,0.95,0.95,125361679545
KODEX 레버리지,122630,24,16520,2,420,2.61,8109346,11129640,131900000,8109346,2.61,72.86,6.15,6.15,132706310711,6.09,6.09,132706310711
에너토크,019990,25,8710,2,750,9.42,8064645,3734899,9756088,8064645,9.42,215.93,82.66,82.66,75562276540,88.92,88.92,75562276540
램테크놀러지,171010,26,4465,2,660,17.35,6817194,32399,14298752,6817194,17.35,9999.99,47.68,47.68,29694227763,46.51,46.51,29694227763
삼성전자,005930,27,54450,2,250,0.46,6423158,11247115,5919637922,6423158,0.46,57.11,0.11,0.11,348615424050,0.11,0.11,348615424050
원익홀딩스,030530,28,5480,2,240,4.58,6378111,3871200,77237981,6378111,4.58,164.76,8.26,8.26,35026903155,8.28,8.28,35026903155
체시스,033250,29,1450,2,176,13.81,6316006,9291563,32000000,6316006,13.81,67.98,19.74,19.74,8703129074,18.76,18.76,8703129074
한신기계,011700,30,3600,2,100,2.86,5842637,16191364,32446151,5842637,2.86,36.08,18.01,18.01,22194081534,19.00,19.00,22194081534
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 91474068 89273080 662600000 91474068 -2.40 102.47 13.81 13.81 187384484589 13.93 13.93 187384484589
3 메디콕스 054180 2 265 2 49 22.69 52089061 74802832 82878283 52089061 22.69 69.64 62.85 62.85 13350849373 60.79 60.79 13350849373
4 동양철관 008970 3 1443 2 97 7.21 41448074 11115506 159323019 41448074 7.21 372.89 26.02 26.02 59581760238 25.92 25.92 59581760238
5 우리기술 032820 4 2425 2 65 2.75 35073286 151003552 164677432 35073286 2.75 23.23 21.30 21.30 86667366836 21.70 21.70 86667366836
6 케이씨티 089150 5 4010 2 595 17.42 22432334 25062944 17150000 22432334 17.42 89.50 130.80 130.80 85742210042 124.68 124.68 85742210042
7 휴마시스 205470 6 1783 2 58 3.36 20124925 22763368 129375009 20124925 3.36 88.41 15.56 15.56 36142313293 15.67 15.67 36142313293
8 KODEX 코스닥150레버리지 233740 7 6940 2 275 4.13 19804678 21747192 270400000 19804678 4.13 91.07 7.32 7.32 136241736119 7.26 7.26 136241736119
9 KODEX 2차전지산업레버리지 462330 8 655 2 30 4.80 19230624 21641170 247900000 19230624 4.80 88.86 7.76 7.76 12667488303 7.80 7.80 12667488303
10 진원생명과학 011000 9 3995 2 285 7.68 18818090 42804984 84917083 18818090 7.68 43.96 22.16 22.16 75574703775 22.28 22.28 75574703775
11 KODEX 코스닥150선물인버스 251340 10 3930 5 -85 -2.12 16133126 19996144 67400000 16133126 -2.12 80.68 23.94 23.94 63805010746 24.09 24.09 63805010746
12 피아이이 452450 11 8630 2 1920 28.61 15759625 363432 35826000 15759625 28.61 4336.33 43.99 43.99 132428330125 42.83 42.83 132428330125
13 메이슨캐피탈 021880 12 446 2 44 10.95 15557212 9867481 152184408 15557212 10.95 157.66 10.22 10.22 6961954302 10.26 10.26 6961954302
14 랩지노믹스 084650 13 2945 2 75 2.61 14650297 14494924 74239990 14650297 2.61 101.07 19.73 19.73 43518092940 19.90 19.90 43518092940
15 엑세스바이오 950130 14 6830 2 670 10.88 13742516 1912771 37727832 13742516 10.88 718.46 36.43 36.43 96008456870 37.26 37.26 96008456870
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13728259 16262154 1497000000 13728259 -2.94 84.42 0.92 0.92 1347610495 0.91 0.91 1347610495
17 두산에너빌리티 034020 16 41850 2 1050 2.57 12173466 16382809 640561146 12173466 2.57 74.31 1.90 1.90 505342427875 1.89 1.89 505342427875
18 마니커 027740 17 1049 2 59 5.96 11027165 9273975 63511228 11027165 5.96 118.90 17.36 17.36 11838482604 17.77 17.77 11838482604
19 KODEX 인버스 114800 18 4317 5 -53 -1.21 10764105 10770719 140900000 10764105 -1.21 99.94 7.64 7.64 46687182395 7.68 7.68 46687182395
20 플루토스 019570 19 277 2 24 9.49 10270825 503773 65310042 10270825 9.49 2038.78 15.73 15.73 3043063050 16.82 16.82 3043063050
21 한빛레이저 452190 20 5590 2 910 19.44 10214539 163622 23366557 10214539 19.44 6242.77 43.71 43.71 56149562415 42.99 42.99 56149562415
22 넥스트아이 137940 21 580 5 -81 -12.25 8805322 28749296 85368992 8805322 -12.25 30.63 10.31 10.31 5374303087 10.85 10.85 5374303087
23 브릿지바이오테라퓨틱스 288330 22 789 2 78 10.97 8783731 2139696 52193304 8783731 10.97 410.51 16.83 16.83 6886786763 16.72 16.72 6886786763
24 삼성중공업 010140 23 15020 2 590 4.09 8363544 3217358 880000000 8363544 4.09 259.95 0.95 0.95 125361679545 0.95 0.95 125361679545
25 KODEX 레버리지 122630 24 16520 2 420 2.61 8109346 11129640 131900000 8109346 2.61 72.86 6.15 6.15 132706310711 6.09 6.09 132706310711
26 에너토크 019990 25 8710 2 750 9.42 8064645 3734899 9756088 8064645 9.42 215.93 82.66 82.66 75562276540 88.92 88.92 75562276540
27 램테크놀러지 171010 26 4465 2 660 17.35 6817194 32399 14298752 6817194 17.35 9999.99 47.68 47.68 29694227763 46.51 46.51 29694227763
28 삼성전자 005930 27 54450 2 250 0.46 6423158 11247115 5919637922 6423158 0.46 57.11 0.11 0.11 348615424050 0.11 0.11 348615424050
29 원익홀딩스 030530 28 5480 2 240 4.58 6378111 3871200 77237981 6378111 4.58 164.76 8.26 8.26 35026903155 8.28 8.28 35026903155
30 체시스 033250 29 1450 2 176 13.81 6316006 9291563 32000000 6316006 13.81 67.98 19.74 19.74 8703129074 18.76 18.76 8703129074
31 한신기계 011700 30 3600 2 100 2.86 5842637 16191364 32446151 5842637 2.86 36.08 18.01 18.01 22194081534 19.00 19.00 22194081534

31
top30/20250526/top30-av-20250526-125000.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,252670,1,2030,5,-50,-2.40,92465343,89273080,662600000,92465343,-2.40,103.58,13.95,13.95,189396883292,14.08,14.08,189396883292
메디콕스,054180,2,265,2,49,22.69,52314197,74802832,82878283,52314197,22.69,69.94,63.12,63.12,13410514917,61.06,61.06,13410514917
동양철관,008970,3,1450,2,104,7.73,42380408,11115506,159323019,42380408,7.73,381.27,26.60,26.60,60928021803,26.37,26.37,60928021803
우리기술,032820,4,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550
케이씨티,089150,5,4005,2,590,17.28,23310334,25062944,17150000,23310334,17.28,93.01,135.92,135.92,89260180004,129.95,129.95,89260180004
휴마시스,205470,6,1775,2,50,2.90,20239146,22763368,129375009,20239146,2.90,88.91,15.64,15.64,36345272306,15.83,15.83,36345272306
KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,20056638,21747192,270400000,20056638,3.83,92.23,7.42,7.42,137988492955,7.37,7.37,137988492955
KODEX 2차전지산업레버리지,462330,8,652,2,27,4.32,19417280,21641170,247900000,19417280,4.32,89.72,7.83,7.83,12789541686,7.91,7.91,12789541686
진원생명과학,011000,9,3975,2,265,7.14,18941137,42804984,84917083,18941137,7.14,44.25,22.31,22.31,76065947545,22.54,22.54,76065947545
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,16790919,19996144,67400000,16790919,-1.87,83.97,24.91,24.91,66394252080,25.00,25.00,66394252080
피아이이,452450,11,8650,2,1940,28.91,15959253,363432,35826000,15959253,28.91,4391.26,44.55,44.55,134156979650,43.29,43.29,134156979650
메이슨캐피탈,021880,12,444,2,42,10.45,15644574,9867481,152184408,15644574,10.45,158.55,10.28,10.28,7000535439,10.36,10.36,7000535439
랩지노믹스,084650,13,2935,2,65,2.26,14720303,14494924,74239990,14720303,2.26,101.55,19.83,19.83,43723468220,20.07,20.07,43723468220
엑세스바이오,950130,14,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13748661,16262154,1497000000,13748661,-2.94,84.54,0.92,0.92,1349630293,0.91,0.91,1349630293
두산에너빌리티,034020,16,41850,2,1050,2.57,12240881,16382809,640561146,12240881,2.57,74.72,1.91,1.91,508163932050,1.90,1.90,508163932050
마니커,027740,17,1044,2,54,5.45,11231403,9273975,63511228,11231403,5.45,121.11,17.68,17.68,12050925190,18.17,18.17,12050925190
KODEX 인버스,114800,18,4320,5,-50,-1.14,11028865,10770719,140900000,11028865,-1.14,102.40,7.83,7.83,47830905298,7.86,7.86,47830905298
플루토스,019570,19,283,2,30,11.86,10715150,503773,65310042,10715150,11.86,2126.98,16.41,16.41,3168982004,17.15,17.15,3168982004
한빛레이저,452190,20,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645
넥스트아이,137940,21,570,5,-91,-13.77,9093058,28749296,85368992,9093058,-13.77,31.63,10.65,10.65,5538997550,11.38,11.38,5538997550
브릿지바이오테라퓨틱스,288330,22,774,2,63,8.86,9087334,2139696,52193304,9087334,8.86,424.70,17.41,17.41,7123343065,17.63,17.63,7123343065
삼성중공업,010140,23,15015,2,585,4.05,8455148,3217358,880000000,8455148,4.05,262.80,0.96,0.96,126737599385,0.96,0.96,126737599385
KODEX 레버리지,122630,24,16510,2,410,2.55,8284626,11129640,131900000,8284626,2.55,74.44,6.28,6.28,135600473586,6.23,6.23,135600473586
에너토크,019990,25,8600,2,640,8.04,8132623,3734899,9756088,8132623,8.04,217.75,83.36,83.36,76151185935,90.76,90.76,76151185935
램테크놀러지,171010,26,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427
체시스,033250,27,1442,2,168,13.19,6624575,9291563,32000000,6624575,13.19,71.30,20.70,20.70,9147049458,19.82,19.82,9147049458
삼성전자,005930,28,54450,2,250,0.46,6462335,11247115,5919637922,6462335,0.46,57.46,0.11,0.11,350748505350,0.11,0.11,350748505350
원익홀딩스,030530,29,5470,2,230,4.39,6423007,3871200,77237981,6423007,4.39,165.92,8.32,8.32,35272598485,8.35,8.35,35272598485
한신기계,011700,30,3610,2,110,3.14,5858116,16191364,32446151,5858116,3.14,36.18,18.05,18.05,22249832010,19.00,19.00,22249832010
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 92465343 89273080 662600000 92465343 -2.40 103.58 13.95 13.95 189396883292 14.08 14.08 189396883292
3 메디콕스 054180 2 265 2 49 22.69 52314197 74802832 82878283 52314197 22.69 69.94 63.12 63.12 13410514917 61.06 61.06 13410514917
4 동양철관 008970 3 1450 2 104 7.73 42380408 11115506 159323019 42380408 7.73 381.27 26.60 26.60 60928021803 26.37 26.37 60928021803
5 우리기술 032820 4 2425 2 65 2.75 35222236 151003552 164677432 35222236 2.75 23.33 21.39 21.39 87028241550 21.79 21.79 87028241550
6 케이씨티 089150 5 4005 2 590 17.28 23310334 25062944 17150000 23310334 17.28 93.01 135.92 135.92 89260180004 129.95 129.95 89260180004
7 휴마시스 205470 6 1775 2 50 2.90 20239146 22763368 129375009 20239146 2.90 88.91 15.64 15.64 36345272306 15.83 15.83 36345272306
8 KODEX 코스닥150레버리지 233740 7 6920 2 255 3.83 20056638 21747192 270400000 20056638 3.83 92.23 7.42 7.42 137988492955 7.37 7.37 137988492955
9 KODEX 2차전지산업레버리지 462330 8 652 2 27 4.32 19417280 21641170 247900000 19417280 4.32 89.72 7.83 7.83 12789541686 7.91 7.91 12789541686
10 진원생명과학 011000 9 3975 2 265 7.14 18941137 42804984 84917083 18941137 7.14 44.25 22.31 22.31 76065947545 22.54 22.54 76065947545
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 16790919 19996144 67400000 16790919 -1.87 83.97 24.91 24.91 66394252080 25.00 25.00 66394252080
12 피아이이 452450 11 8650 2 1940 28.91 15959253 363432 35826000 15959253 28.91 4391.26 44.55 44.55 134156979650 43.29 43.29 134156979650
13 메이슨캐피탈 021880 12 444 2 42 10.45 15644574 9867481 152184408 15644574 10.45 158.55 10.28 10.28 7000535439 10.36 10.36 7000535439
14 랩지노믹스 084650 13 2935 2 65 2.26 14720303 14494924 74239990 14720303 2.26 101.55 19.83 19.83 43723468220 20.07 20.07 43723468220
15 엑세스바이오 950130 14 6770 2 610 9.90 13780645 1912771 37727832 13780645 9.90 720.45 36.53 36.53 96267170135 37.69 37.69 96267170135
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13748661 16262154 1497000000 13748661 -2.94 84.54 0.92 0.92 1349630293 0.91 0.91 1349630293
17 두산에너빌리티 034020 16 41850 2 1050 2.57 12240881 16382809 640561146 12240881 2.57 74.72 1.91 1.91 508163932050 1.90 1.90 508163932050
18 마니커 027740 17 1044 2 54 5.45 11231403 9273975 63511228 11231403 5.45 121.11 17.68 17.68 12050925190 18.17 18.17 12050925190
19 KODEX 인버스 114800 18 4320 5 -50 -1.14 11028865 10770719 140900000 11028865 -1.14 102.40 7.83 7.83 47830905298 7.86 7.86 47830905298
20 플루토스 019570 19 283 2 30 11.86 10715150 503773 65310042 10715150 11.86 2126.98 16.41 16.41 3168982004 17.15 17.15 3168982004
21 한빛레이저 452190 20 5610 2 930 19.87 10382811 163622 23366557 10382811 19.87 6345.61 44.43 44.43 57094653645 43.55 43.55 57094653645
22 넥스트아이 137940 21 570 5 -91 -13.77 9093058 28749296 85368992 9093058 -13.77 31.63 10.65 10.65 5538997550 11.38 11.38 5538997550
23 브릿지바이오테라퓨틱스 288330 22 774 2 63 8.86 9087334 2139696 52193304 9087334 8.86 424.70 17.41 17.41 7123343065 17.63 17.63 7123343065
24 삼성중공업 010140 23 15015 2 585 4.05 8455148 3217358 880000000 8455148 4.05 262.80 0.96 0.96 126737599385 0.96 0.96 126737599385
25 KODEX 레버리지 122630 24 16510 2 410 2.55 8284626 11129640 131900000 8284626 2.55 74.44 6.28 6.28 135600473586 6.23 6.23 135600473586
26 에너토크 019990 25 8600 2 640 8.04 8132623 3734899 9756088 8132623 8.04 217.75 83.36 83.36 76151185935 90.76 90.76 76151185935
27 램테크놀러지 171010 26 4460 2 655 17.21 7206393 32399 14298752 7206393 17.21 9999.99 50.40 50.40 31452696427 49.32 49.32 31452696427
28 체시스 033250 27 1442 2 168 13.19 6624575 9291563 32000000 6624575 13.19 71.30 20.70 20.70 9147049458 19.82 19.82 9147049458
29 삼성전자 005930 28 54450 2 250 0.46 6462335 11247115 5919637922 6462335 0.46 57.46 0.11 0.11 350748505350 0.11 0.11 350748505350
30 원익홀딩스 030530 29 5470 2 230 4.39 6423007 3871200 77237981 6423007 4.39 165.92 8.32 8.32 35272598485 8.35 8.35 35272598485
31 한신기계 011700 30 3610 2 110 3.14 5858116 16191364 32446151 5858116 3.14 36.18 18.05 18.05 22249832010 19.00 19.00 22249832010

31
top30/20250526/top30-av-20250526-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2037,5,-43,-2.07,94106837,89273080,662600000,94106837,-2.07,105.41,14.20,14.20,192736182471,14.28,14.28,192736182471
메디콕스,054180,2,263,2,47,21.76,52910316,74802832,82878283,52910316,21.76,70.73,63.84,63.84,13568013018,62.25,62.25,13568013018
동양철관,008970,3,1449,2,103,7.65,43856601,11115506,159323019,43856601,7.65,394.55,27.53,27.53,63073690685,27.32,27.32,63073690685
우리기술,032820,4,2430,2,70,2.97,35382298,151003552,164677432,35382298,2.97,23.43,21.49,21.49,87415977112,21.84,21.84,87415977112
케이씨티,089150,5,3845,2,430,12.59,24165851,25062944,17150000,24165851,12.59,96.42,140.91,140.91,92607244365,140.44,140.44,92607244365
휴마시스,205470,6,1759,2,34,1.97,20586841,22763368,129375009,20586841,1.97,90.44,15.91,15.91,36958615780,16.24,16.24,36958615780
KODEX 코스닥150레버리지,233740,7,6930,2,265,3.98,20356909,21747192,270400000,20356909,3.98,93.61,7.53,7.53,140066525330,7.47,7.47,140066525330
KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,19700764,21641170,247900000,19700764,4.16,91.03,7.95,7.95,12974112554,8.04,8.04,12974112554
진원생명과학,011000,9,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798
KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650
피아이이,452450,11,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500
메이슨캐피탈,021880,12,441,2,39,9.70,15678506,9867481,152184408,15678506,9.70,158.89,10.30,10.30,7015506985,10.45,10.45,7015506985
랩지노믹스,084650,13,2910,2,40,1.39,14907205,14494924,74239990,14907205,1.39,102.84,20.08,20.08,44268980470,20.49,20.49,44268980470
엑세스바이오,950130,14,6790,2,630,10.23,13847423,1912771,37727832,13847423,10.23,723.95,36.70,36.70,96720010565,37.76,37.76,96720010565
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13758691,16262154,1497000000,13758691,-2.94,84.61,0.92,0.92,1350623263,0.91,0.91,1350623263
두산에너빌리티,034020,16,41750,2,950,2.33,12418762,16382809,640561146,12418762,2.33,75.80,1.94,1.94,515589516225,1.93,1.93,515589516225
KODEX 인버스,114800,17,4325,5,-45,-1.03,11494561,10770719,140900000,11494561,-1.03,106.72,8.16,8.16,49843695123,8.18,8.18,49843695123
마니커,027740,18,1046,2,56,5.66,11332090,9273975,63511228,11332090,5.66,122.19,17.84,17.84,12156308731,18.30,18.30,12156308731
플루토스,019570,19,277,2,24,9.49,10885856,503773,65310042,10885856,9.49,2160.87,16.67,16.67,3216716703,17.78,17.78,3216716703
한빛레이저,452190,20,5570,2,890,19.02,10543158,163622,23366557,10543158,19.02,6443.61,45.12,45.12,57985195295,44.55,44.55,57985195295
넥스트아이,137940,21,569,5,-92,-13.92,9392862,28749296,85368992,9392862,-13.92,32.67,11.00,11.00,5709722031,11.75,11.75,5709722031
브릿지바이오테라퓨틱스,288330,22,770,2,59,8.30,9295408,2139696,52193304,9295408,8.30,434.43,17.81,17.81,7283678305,18.12,18.12,7283678305
삼성중공업,010140,23,15000,2,570,3.95,8524104,3217358,880000000,8524104,3.95,264.94,0.97,0.97,127772573750,0.97,0.97,127772573750
KODEX 레버리지,122630,24,16470,2,370,2.30,8495485,11129640,131900000,8495485,2.30,76.33,6.44,6.44,139074734197,6.40,6.40,139074734197
에너토크,019990,25,8650,2,690,8.67,8237395,3734899,9756088,8237395,8.67,220.55,84.43,84.43,77059733665,91.31,91.31,77059733665
램테크놀러지,171010,26,4545,2,740,19.45,7512815,32399,14298752,7512815,19.45,9999.99,52.54,52.54,32832287829,50.52,50.52,32832287829
체시스,033250,27,1450,2,176,13.81,6744663,9291563,32000000,6744663,13.81,72.59,21.08,21.08,9321032312,20.09,20.09,9321032312
삼성전자,005930,28,54300,2,100,0.18,6644462,11247115,5919637922,6644462,0.18,59.08,0.11,0.11,360652244200,0.11,0.11,360652244200
원익홀딩스,030530,29,5450,2,210,4.01,6457410,3871200,77237981,6457410,4.01,166.81,8.36,8.36,35460243935,8.42,8.42,35460243935
한신기계,011700,30,3605,2,105,3.00,5878634,16191364,32446151,5878634,3.00,36.31,18.12,18.12,22323989295,19.09,19.09,22323989295
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 2037 5 -43 -2.07 94106837 89273080 662600000 94106837 -2.07 105.41 14.20 14.20 192736182471 14.28 14.28 192736182471
3 메디콕스 054180 2 263 2 47 21.76 52910316 74802832 82878283 52910316 21.76 70.73 63.84 63.84 13568013018 62.25 62.25 13568013018
4 동양철관 008970 3 1449 2 103 7.65 43856601 11115506 159323019 43856601 7.65 394.55 27.53 27.53 63073690685 27.32 27.32 63073690685
5 우리기술 032820 4 2430 2 70 2.97 35382298 151003552 164677432 35382298 2.97 23.43 21.49 21.49 87415977112 21.84 21.84 87415977112
6 케이씨티 089150 5 3845 2 430 12.59 24165851 25062944 17150000 24165851 12.59 96.42 140.91 140.91 92607244365 140.44 140.44 92607244365
7 휴마시스 205470 6 1759 2 34 1.97 20586841 22763368 129375009 20586841 1.97 90.44 15.91 15.91 36958615780 16.24 16.24 36958615780
8 KODEX 코스닥150레버리지 233740 7 6930 2 265 3.98 20356909 21747192 270400000 20356909 3.98 93.61 7.53 7.53 140066525330 7.47 7.47 140066525330
9 KODEX 2차전지산업레버리지 462330 8 651 2 26 4.16 19700764 21641170 247900000 19700764 4.16 91.03 7.95 7.95 12974112554 8.04 8.04 12974112554
10 진원생명과학 011000 9 3960 2 250 6.74 19106938 42804984 84917083 19106938 6.74 44.64 22.50 22.50 76722122798 22.82 22.82 76722122798
11 KODEX 코스닥150선물인버스 251340 10 3935 5 -80 -1.99 17604619 19996144 67400000 17604619 -1.99 88.04 26.12 26.12 69599895650 26.24 26.24 69599895650
12 피아이이 452450 11 8620 2 1910 28.46 16071990 363432 35826000 16071990 28.46 4422.28 44.86 44.86 135129323500 43.76 43.76 135129323500
13 메이슨캐피탈 021880 12 441 2 39 9.70 15678506 9867481 152184408 15678506 9.70 158.89 10.30 10.30 7015506985 10.45 10.45 7015506985
14 랩지노믹스 084650 13 2910 2 40 1.39 14907205 14494924 74239990 14907205 1.39 102.84 20.08 20.08 44268980470 20.49 20.49 44268980470
15 엑세스바이오 950130 14 6790 2 630 10.23 13847423 1912771 37727832 13847423 10.23 723.95 36.70 36.70 96720010565 37.76 37.76 96720010565
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13758691 16262154 1497000000 13758691 -2.94 84.61 0.92 0.92 1350623263 0.91 0.91 1350623263
17 두산에너빌리티 034020 16 41750 2 950 2.33 12418762 16382809 640561146 12418762 2.33 75.80 1.94 1.94 515589516225 1.93 1.93 515589516225
18 KODEX 인버스 114800 17 4325 5 -45 -1.03 11494561 10770719 140900000 11494561 -1.03 106.72 8.16 8.16 49843695123 8.18 8.18 49843695123
19 마니커 027740 18 1046 2 56 5.66 11332090 9273975 63511228 11332090 5.66 122.19 17.84 17.84 12156308731 18.30 18.30 12156308731
20 플루토스 019570 19 277 2 24 9.49 10885856 503773 65310042 10885856 9.49 2160.87 16.67 16.67 3216716703 17.78 17.78 3216716703
21 한빛레이저 452190 20 5570 2 890 19.02 10543158 163622 23366557 10543158 19.02 6443.61 45.12 45.12 57985195295 44.55 44.55 57985195295
22 넥스트아이 137940 21 569 5 -92 -13.92 9392862 28749296 85368992 9392862 -13.92 32.67 11.00 11.00 5709722031 11.75 11.75 5709722031
23 브릿지바이오테라퓨틱스 288330 22 770 2 59 8.30 9295408 2139696 52193304 9295408 8.30 434.43 17.81 17.81 7283678305 18.12 18.12 7283678305
24 삼성중공업 010140 23 15000 2 570 3.95 8524104 3217358 880000000 8524104 3.95 264.94 0.97 0.97 127772573750 0.97 0.97 127772573750
25 KODEX 레버리지 122630 24 16470 2 370 2.30 8495485 11129640 131900000 8495485 2.30 76.33 6.44 6.44 139074734197 6.40 6.40 139074734197
26 에너토크 019990 25 8650 2 690 8.67 8237395 3734899 9756088 8237395 8.67 220.55 84.43 84.43 77059733665 91.31 91.31 77059733665
27 램테크놀러지 171010 26 4545 2 740 19.45 7512815 32399 14298752 7512815 19.45 9999.99 52.54 52.54 32832287829 50.52 50.52 32832287829
28 체시스 033250 27 1450 2 176 13.81 6744663 9291563 32000000 6744663 13.81 72.59 21.08 21.08 9321032312 20.09 20.09 9321032312
29 삼성전자 005930 28 54300 2 100 0.18 6644462 11247115 5919637922 6644462 0.18 59.08 0.11 0.11 360652244200 0.11 0.11 360652244200
30 원익홀딩스 030530 29 5450 2 210 4.01 6457410 3871200 77237981 6457410 4.01 166.81 8.36 8.36 35460243935 8.42 8.42 35460243935
31 한신기계 011700 30 3605 2 105 3.00 5878634 16191364 32446151 5878634 3.00 36.31 18.12 18.12 22323989295 19.09 19.09 22323989295

31
top30/20250526/top30-av-20250526-131000.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,252670,1,2035,5,-45,-2.16,95304654,89273080,662600000,95304654,-2.16,106.76,14.38,14.38,195173264831,14.47,14.47,195173264831
메디콕스,054180,2,261,2,45,20.83,53786431,74802832,82878283,53786431,20.83,71.90,64.90,64.90,13798143890,63.79,63.79,13798143890
동양철관,008970,3,1450,2,104,7.73,44285474,11115506,159323019,44285474,7.73,398.41,27.80,27.80,63693705873,27.57,27.57,63693705873
우리기술,032820,4,2412,2,52,2.20,35598880,151003552,164677432,35598880,2.20,23.57,21.62,21.62,87938741887,22.14,22.14,87938741887
케이씨티,089150,5,3795,2,380,11.13,24566418,25062944,17150000,24566418,11.13,98.02,143.24,143.24,94139465015,144.64,144.64,94139465015
휴마시스,205470,6,1763,2,38,2.20,20724864,22763368,129375009,20724864,2.20,91.04,16.02,16.02,37201729707,16.31,16.31,37201729707
KODEX 코스닥150레버리지,233740,7,6935,2,270,4.05,20508655,21747192,270400000,20508655,4.05,94.30,7.58,7.58,141118460759,7.53,7.53,141118460759
KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,20171749,21641170,247900000,20171749,4.64,93.21,8.14,8.14,13281323310,8.19,8.19,13281323310
진원생명과학,011000,9,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715
KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170
피아이이,452450,11,8690,2,1980,29.51,17100491,363432,35826000,17100491,29.51,4705.28,47.73,47.73,144087358995,46.28,46.28,144087358995
메이슨캐피탈,021880,12,440,2,38,9.45,16008581,9867481,152184408,16008581,9.45,162.24,10.52,10.52,7160006268,10.69,10.69,7160006268
랩지노믹스,084650,13,2915,2,45,1.57,15077341,14494924,74239990,15077341,1.57,104.02,20.31,20.31,44764490950,20.69,20.69,44764490950
엑세스바이오,950130,14,6740,2,580,9.42,13883627,1912771,37727832,13883627,9.42,725.84,36.80,36.80,96965168275,38.13,38.13,96965168275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13779131,16262154,1497000000,13779131,-2.94,84.73,0.92,0.92,1352641823,0.91,0.91,1352641823
두산에너빌리티,034020,16,41700,2,900,2.21,12523611,16382809,640561146,12523611,2.21,76.44,1.96,1.96,519967035800,1.95,1.95,519967035800
KODEX 인버스,114800,17,4320,5,-50,-1.14,11728709,10770719,140900000,11728709,-1.14,108.89,8.32,8.32,50855236528,8.35,8.35,50855236528
마니커,027740,18,1037,2,47,4.75,11486303,9273975,63511228,11486303,4.75,123.86,18.09,18.09,12317033118,18.70,18.70,12317033118
플루토스,019570,19,276,2,23,9.09,10946707,503773,65310042,10946707,9.09,2172.94,16.76,16.76,3233588255,17.94,17.94,3233588255
한빛레이저,452190,20,5590,2,910,19.44,10855107,163622,23366557,10855107,19.44,6634.26,46.46,46.46,59736772030,45.73,45.73,59736772030
넥스트아이,137940,21,574,5,-87,-13.16,9586497,28749296,85368992,9586497,-13.16,33.35,11.23,11.23,5820219709,11.88,11.88,5820219709
브릿지바이오테라퓨틱스,288330,22,766,2,55,7.74,9392468,2139696,52193304,9392468,7.74,438.96,18.00,18.00,7358030277,18.40,18.40,7358030277
삼성중공업,010140,23,15000,2,570,3.95,8682702,3217358,880000000,8682702,3.95,269.87,0.99,0.99,130151907020,0.99,0.99,130151907020
KODEX 레버리지,122630,24,16520,2,420,2.61,8618430,11129640,131900000,8618430,2.61,77.44,6.53,6.53,141102208344,6.48,6.48,141102208344
에너토크,019990,25,8600,2,640,8.04,8275320,3734899,9756088,8275320,8.04,221.57,84.82,84.82,77386626620,92.23,92.23,77386626620
램테크놀러지,171010,26,4510,2,705,18.53,7665085,32399,14298752,7665085,18.53,9999.99,53.61,53.61,33522426624,51.98,51.98,33522426624
일신바이오,068330,27,1440,2,268,22.87,7178231,1122679,44216140,7178231,22.87,639.38,16.23,16.23,9669008154,15.19,15.19,9669008154
체시스,033250,28,1440,2,166,13.03,6880362,9291563,32000000,6880362,13.03,74.05,21.50,21.50,9517637713,20.65,20.65,9517637713
삼성전자,005930,29,54300,2,100,0.18,6731718,11247115,5919637922,6731718,0.18,59.85,0.11,0.11,365391868750,0.11,0.11,365391868750
원익홀딩스,030530,30,5460,2,220,4.20,6476237,3871200,77237981,6476237,4.20,167.29,8.38,8.38,35562887965,8.43,8.43,35562887965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2035 5 -45 -2.16 95304654 89273080 662600000 95304654 -2.16 106.76 14.38 14.38 195173264831 14.47 14.47 195173264831
3 메디콕스 054180 2 261 2 45 20.83 53786431 74802832 82878283 53786431 20.83 71.90 64.90 64.90 13798143890 63.79 63.79 13798143890
4 동양철관 008970 3 1450 2 104 7.73 44285474 11115506 159323019 44285474 7.73 398.41 27.80 27.80 63693705873 27.57 27.57 63693705873
5 우리기술 032820 4 2412 2 52 2.20 35598880 151003552 164677432 35598880 2.20 23.57 21.62 21.62 87938741887 22.14 22.14 87938741887
6 케이씨티 089150 5 3795 2 380 11.13 24566418 25062944 17150000 24566418 11.13 98.02 143.24 143.24 94139465015 144.64 144.64 94139465015
7 휴마시스 205470 6 1763 2 38 2.20 20724864 22763368 129375009 20724864 2.20 91.04 16.02 16.02 37201729707 16.31 16.31 37201729707
8 KODEX 코스닥150레버리지 233740 7 6935 2 270 4.05 20508655 21747192 270400000 20508655 4.05 94.30 7.58 7.58 141118460759 7.53 7.53 141118460759
9 KODEX 2차전지산업레버리지 462330 8 654 2 29 4.64 20171749 21641170 247900000 20171749 4.64 93.21 8.14 8.14 13281323310 8.19 8.19 13281323310
10 진원생명과학 011000 9 3960 2 250 6.74 19209623 42804984 84917083 19209623 6.74 44.88 22.62 22.62 77128807715 22.94 22.94 77128807715
11 KODEX 코스닥150선물인버스 251340 10 3935 5 -80 -1.99 18279421 19996144 67400000 18279421 -1.99 91.41 27.12 27.12 72255377170 27.24 27.24 72255377170
12 피아이이 452450 11 8690 2 1980 29.51 17100491 363432 35826000 17100491 29.51 4705.28 47.73 47.73 144087358995 46.28 46.28 144087358995
13 메이슨캐피탈 021880 12 440 2 38 9.45 16008581 9867481 152184408 16008581 9.45 162.24 10.52 10.52 7160006268 10.69 10.69 7160006268
14 랩지노믹스 084650 13 2915 2 45 1.57 15077341 14494924 74239990 15077341 1.57 104.02 20.31 20.31 44764490950 20.69 20.69 44764490950
15 엑세스바이오 950130 14 6740 2 580 9.42 13883627 1912771 37727832 13883627 9.42 725.84 36.80 36.80 96965168275 38.13 38.13 96965168275
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13779131 16262154 1497000000 13779131 -2.94 84.73 0.92 0.92 1352641823 0.91 0.91 1352641823
17 두산에너빌리티 034020 16 41700 2 900 2.21 12523611 16382809 640561146 12523611 2.21 76.44 1.96 1.96 519967035800 1.95 1.95 519967035800
18 KODEX 인버스 114800 17 4320 5 -50 -1.14 11728709 10770719 140900000 11728709 -1.14 108.89 8.32 8.32 50855236528 8.35 8.35 50855236528
19 마니커 027740 18 1037 2 47 4.75 11486303 9273975 63511228 11486303 4.75 123.86 18.09 18.09 12317033118 18.70 18.70 12317033118
20 플루토스 019570 19 276 2 23 9.09 10946707 503773 65310042 10946707 9.09 2172.94 16.76 16.76 3233588255 17.94 17.94 3233588255
21 한빛레이저 452190 20 5590 2 910 19.44 10855107 163622 23366557 10855107 19.44 6634.26 46.46 46.46 59736772030 45.73 45.73 59736772030
22 넥스트아이 137940 21 574 5 -87 -13.16 9586497 28749296 85368992 9586497 -13.16 33.35 11.23 11.23 5820219709 11.88 11.88 5820219709
23 브릿지바이오테라퓨틱스 288330 22 766 2 55 7.74 9392468 2139696 52193304 9392468 7.74 438.96 18.00 18.00 7358030277 18.40 18.40 7358030277
24 삼성중공업 010140 23 15000 2 570 3.95 8682702 3217358 880000000 8682702 3.95 269.87 0.99 0.99 130151907020 0.99 0.99 130151907020
25 KODEX 레버리지 122630 24 16520 2 420 2.61 8618430 11129640 131900000 8618430 2.61 77.44 6.53 6.53 141102208344 6.48 6.48 141102208344
26 에너토크 019990 25 8600 2 640 8.04 8275320 3734899 9756088 8275320 8.04 221.57 84.82 84.82 77386626620 92.23 92.23 77386626620
27 램테크놀러지 171010 26 4510 2 705 18.53 7665085 32399 14298752 7665085 18.53 9999.99 53.61 53.61 33522426624 51.98 51.98 33522426624
28 일신바이오 068330 27 1440 2 268 22.87 7178231 1122679 44216140 7178231 22.87 639.38 16.23 16.23 9669008154 15.19 15.19 9669008154
29 체시스 033250 28 1440 2 166 13.03 6880362 9291563 32000000 6880362 13.03 74.05 21.50 21.50 9517637713 20.65 20.65 9517637713
30 삼성전자 005930 29 54300 2 100 0.18 6731718 11247115 5919637922 6731718 0.18 59.85 0.11 0.11 365391868750 0.11 0.11 365391868750
31 원익홀딩스 030530 30 5460 2 220 4.20 6476237 3871200 77237981 6476237 4.20 167.29 8.38 8.38 35562887965 8.43 8.43 35562887965

31
top30/20250526/top30-av-20250526-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,96894773,89273080,662600000,96894773,-2.40,108.54,14.62,14.62,198401255850,14.75,14.75,198401255850
메디콕스,054180,2,260,2,44,20.37,54888914,74802832,82878283,54888914,20.37,73.38,66.23,66.23,14084500252,65.36,65.36,14084500252
동양철관,008970,3,1448,2,102,7.58,44640319,11115506,159323019,44640319,7.58,401.60,28.02,28.02,64207383434,27.83,27.83,64207383434
우리기술,032820,4,2405,2,45,1.91,35818335,151003552,164677432,35818335,1.91,23.72,21.75,21.75,88467112335,22.34,22.34,88467112335
케이씨티,089150,5,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052
휴마시스,205470,6,1759,2,34,1.97,21020329,22763368,129375009,21020329,1.97,92.34,16.25,16.25,37720257339,16.58,16.58,37720257339
KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,20675062,21747192,270400000,20675062,3.83,95.07,7.65,7.65,142270929504,7.60,7.60,142270929504
KODEX 2차전지산업레버리지,462330,8,656,2,31,4.96,20412544,21641170,247900000,20412544,4.96,94.32,8.23,8.23,13438948602,8.26,8.26,13438948602
진원생명과학,011000,9,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400
피아이이,452450,11,8690,2,1980,29.51,17423237,363432,35826000,17423237,29.51,4794.08,48.63,48.63,146868208800,47.17,47.17,146868208800
메이슨캐피탈,021880,12,440,2,38,9.45,16162109,9867481,152184408,16162109,9.45,163.79,10.62,10.62,7227407002,10.79,10.79,7227407002
랩지노믹스,084650,13,2900,2,30,1.05,15360368,14494924,74239990,15360368,1.05,105.97,20.69,20.69,45583845070,21.17,21.17,45583845070
엑세스바이오,950130,14,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13781131,16262154,1497000000,13781131,-2.94,84.74,0.92,0.92,1352839823,0.91,0.91,1352839823
두산에너빌리티,034020,16,41350,2,550,1.35,12933178,16382809,640561146,12933178,1.35,78.94,2.02,2.02,536942188250,2.03,2.03,536942188250
KODEX 인버스,114800,17,4320,5,-50,-1.14,11976054,10770719,140900000,11976054,-1.14,111.19,8.50,8.50,51923758981,8.53,8.53,51923758981
마니커,027740,18,1042,2,52,5.25,11540707,9273975,63511228,11540707,5.25,124.44,18.17,18.17,12373582295,18.70,18.70,12373582295
플루토스,019570,19,281,2,28,11.07,11189117,503773,65310042,11189117,11.07,2221.06,17.13,17.13,3301519756,17.99,17.99,3301519756
한빛레이저,452190,20,5580,2,900,19.23,10953034,163622,23366557,10953034,19.23,6694.11,46.87,46.87,60282322135,46.23,46.23,60282322135
넥스트아이,137940,21,560,5,-101,-15.28,10041219,28749296,85368992,10041219,-15.28,34.93,11.76,11.76,6077525747,12.71,12.71,6077525747
브릿지바이오테라퓨틱스,288330,22,766,2,55,7.74,9470897,2139696,52193304,9470897,7.74,442.63,18.15,18.15,7418021334,18.55,18.55,7418021334
일신바이오,068330,23,1395,2,223,19.03,9290388,1122679,44216140,9290388,19.03,827.52,21.01,21.01,12681432054,20.56,20.56,12681432054
KODEX 레버리지,122630,24,16525,2,425,2.64,8801884,11129640,131900000,8801884,2.64,79.09,6.67,6.67,144132185948,6.61,6.61,144132185948
삼성중공업,010140,25,15030,2,600,4.16,8764777,3217358,880000000,8764777,4.16,272.42,1.00,1.00,131383709775,0.99,0.99,131383709775
램테크놀러지,171010,26,4550,2,745,19.58,8551986,32399,14298752,8551986,19.58,9999.99,59.81,59.81,37627438704,57.84,57.84,37627438704
에너토크,019990,27,8500,2,540,6.78,8424825,3734899,9756088,8424825,6.78,225.57,86.35,86.35,78661527850,94.86,94.86,78661527850
삼성전자,005930,28,54400,2,200,0.37,6993310,11247115,5919637922,6993310,0.37,62.18,0.12,0.12,379621807200,0.12,0.12,379621807200
체시스,033250,29,1444,2,170,13.34,6954585,9291563,32000000,6954585,13.34,74.85,21.73,21.73,9624182362,20.83,20.83,9624182362
원익홀딩스,030530,30,5450,2,210,4.01,6514399,3871200,77237981,6514399,4.01,168.28,8.43,8.43,35771111445,8.50,8.50,35771111445
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 96894773 89273080 662600000 96894773 -2.40 108.54 14.62 14.62 198401255850 14.75 14.75 198401255850
3 메디콕스 054180 2 260 2 44 20.37 54888914 74802832 82878283 54888914 20.37 73.38 66.23 66.23 14084500252 65.36 65.36 14084500252
4 동양철관 008970 3 1448 2 102 7.58 44640319 11115506 159323019 44640319 7.58 401.60 28.02 28.02 64207383434 27.83 27.83 64207383434
5 우리기술 032820 4 2405 2 45 1.91 35818335 151003552 164677432 35818335 1.91 23.72 21.75 21.75 88467112335 22.34 22.34 88467112335
6 케이씨티 089150 5 3795 2 380 11.13 24937118 25062944 17150000 24937118 11.13 99.50 145.41 145.41 95545761052 146.80 146.80 95545761052
7 휴마시스 205470 6 1759 2 34 1.97 21020329 22763368 129375009 21020329 1.97 92.34 16.25 16.25 37720257339 16.58 16.58 37720257339
8 KODEX 코스닥150레버리지 233740 7 6920 2 255 3.83 20675062 21747192 270400000 20675062 3.83 95.07 7.65 7.65 142270929504 7.60 7.60 142270929504
9 KODEX 2차전지산업레버리지 462330 8 656 2 31 4.96 20412544 21641170 247900000 20412544 4.96 94.32 8.23 8.23 13438948602 8.26 8.26 13438948602
10 진원생명과학 011000 9 3902 2 192 5.18 19583492 42804984 84917083 19583492 5.18 45.75 23.06 23.06 78588380215 23.72 23.72 78588380215
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 18462049 19996144 67400000 18462049 -1.87 92.33 27.39 27.39 72974923400 27.48 27.48 72974923400
12 피아이이 452450 11 8690 2 1980 29.51 17423237 363432 35826000 17423237 29.51 4794.08 48.63 48.63 146868208800 47.17 47.17 146868208800
13 메이슨캐피탈 021880 12 440 2 38 9.45 16162109 9867481 152184408 16162109 9.45 163.79 10.62 10.62 7227407002 10.79 10.79 7227407002
14 랩지노믹스 084650 13 2900 2 30 1.05 15360368 14494924 74239990 15360368 1.05 105.97 20.69 20.69 45583845070 21.17 21.17 45583845070
15 엑세스바이오 950130 14 6810 2 650 10.55 13933350 1912771 37727832 13933350 10.55 728.44 36.93 36.93 97301833345 37.87 37.87 97301833345
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13781131 16262154 1497000000 13781131 -2.94 84.74 0.92 0.92 1352839823 0.91 0.91 1352839823
17 두산에너빌리티 034020 16 41350 2 550 1.35 12933178 16382809 640561146 12933178 1.35 78.94 2.02 2.02 536942188250 2.03 2.03 536942188250
18 KODEX 인버스 114800 17 4320 5 -50 -1.14 11976054 10770719 140900000 11976054 -1.14 111.19 8.50 8.50 51923758981 8.53 8.53 51923758981
19 마니커 027740 18 1042 2 52 5.25 11540707 9273975 63511228 11540707 5.25 124.44 18.17 18.17 12373582295 18.70 18.70 12373582295
20 플루토스 019570 19 281 2 28 11.07 11189117 503773 65310042 11189117 11.07 2221.06 17.13 17.13 3301519756 17.99 17.99 3301519756
21 한빛레이저 452190 20 5580 2 900 19.23 10953034 163622 23366557 10953034 19.23 6694.11 46.87 46.87 60282322135 46.23 46.23 60282322135
22 넥스트아이 137940 21 560 5 -101 -15.28 10041219 28749296 85368992 10041219 -15.28 34.93 11.76 11.76 6077525747 12.71 12.71 6077525747
23 브릿지바이오테라퓨틱스 288330 22 766 2 55 7.74 9470897 2139696 52193304 9470897 7.74 442.63 18.15 18.15 7418021334 18.55 18.55 7418021334
24 일신바이오 068330 23 1395 2 223 19.03 9290388 1122679 44216140 9290388 19.03 827.52 21.01 21.01 12681432054 20.56 20.56 12681432054
25 KODEX 레버리지 122630 24 16525 2 425 2.64 8801884 11129640 131900000 8801884 2.64 79.09 6.67 6.67 144132185948 6.61 6.61 144132185948
26 삼성중공업 010140 25 15030 2 600 4.16 8764777 3217358 880000000 8764777 4.16 272.42 1.00 1.00 131383709775 0.99 0.99 131383709775
27 램테크놀러지 171010 26 4550 2 745 19.58 8551986 32399 14298752 8551986 19.58 9999.99 59.81 59.81 37627438704 57.84 57.84 37627438704
28 에너토크 019990 27 8500 2 540 6.78 8424825 3734899 9756088 8424825 6.78 225.57 86.35 86.35 78661527850 94.86 94.86 78661527850
29 삼성전자 005930 28 54400 2 200 0.37 6993310 11247115 5919637922 6993310 0.37 62.18 0.12 0.12 379621807200 0.12 0.12 379621807200
30 체시스 033250 29 1444 2 170 13.34 6954585 9291563 32000000 6954585 13.34 74.85 21.73 21.73 9624182362 20.83 20.83 9624182362
31 원익홀딩스 030530 30 5450 2 210 4.01 6514399 3871200 77237981 6514399 4.01 168.28 8.43 8.43 35771111445 8.50 8.50 35771111445

31
top30/20250526/top30-av-20250526-133000.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,252670,1,2025,5,-55,-2.64,97340549,89273080,662600000,97340549,-2.64,109.04,14.69,14.69,199305838309,14.85,14.85,199305838309
메디콕스,054180,2,255,2,39,18.06,55971286,74802832,82878283,55971286,18.06,74.83,67.53,67.53,14363373181,67.96,67.96,14363373181
동양철관,008970,3,1439,2,93,6.91,45043442,11115506,159323019,45043442,6.91,405.23,28.27,28.27,64788708288,28.26,28.26,64788708288
우리기술,032820,4,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426
케이씨티,089150,5,3810,2,395,11.57,25318095,25062944,17150000,25318095,11.57,101.02,147.63,147.63,97007464753,148.46,148.46,97007464753
휴마시스,205470,6,1756,2,31,1.80,21157946,22763368,129375009,21157946,1.80,92.95,16.35,16.35,37961564548,16.71,16.71,37961564548
KODEX 코스닥150레버리지,233740,7,6915,2,250,3.75,20858780,21747192,270400000,20858780,3.75,95.91,7.71,7.71,143542484573,7.68,7.68,143542484573
KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,20546188,21641170,247900000,20546188,4.64,94.94,8.29,8.29,13526382738,8.34,8.34,13526382738
진원생명과학,011000,9,4015,2,305,8.22,19788418,42804984,84917083,19788418,8.22,46.23,23.30,23.30,79400836207,23.29,23.29,79400836207
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18711086,19996144,67400000,18711086,-1.87,93.57,27.76,27.76,73955920331,27.85,27.85,73955920331
피아이이,452450,11,8670,2,1960,29.21,17604103,363432,35826000,17604103,29.21,4843.85,49.14,49.14,148440801745,47.79,47.79,148440801745
메이슨캐피탈,021880,12,439,2,37,9.20,16234549,9867481,152184408,16234549,9.20,164.53,10.67,10.67,7259101660,10.87,10.87,7259101660
랩지노믹스,084650,13,2910,2,40,1.39,15472272,14494924,74239990,15472272,1.39,106.74,20.84,20.84,45907183549,21.25,21.25,45907183549
엑세스바이오,950130,14,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,13904631,16262154,1497000000,13904631,-3.92,85.50,0.93,0.93,1364947323,0.93,0.93,1364947323
두산에너빌리티,034020,16,41450,2,650,1.59,13150861,16382809,640561146,13150861,1.59,80.27,2.05,2.05,545952677500,2.06,2.06,545952677500
KODEX 인버스,114800,17,4310,5,-60,-1.37,12146221,10770719,140900000,12146221,-1.37,112.77,8.62,8.62,52657865109,8.67,8.67,52657865109
마니커,027740,18,1041,2,51,5.15,11581918,9273975,63511228,11581918,5.15,124.89,18.24,18.24,12416457105,18.78,18.78,12416457105
플루토스,019570,19,278,2,25,9.88,11215826,503773,65310042,11215826,9.88,2226.36,17.17,17.17,3308961907,18.22,18.22,3308961907
한빛레이저,452190,20,5550,2,870,18.59,11019044,163622,23366557,11019044,18.59,6734.45,47.16,47.16,60650300610,46.77,46.77,60650300610
일신바이오,068330,21,1403,2,231,19.71,10416995,1122679,44216140,10416995,19.71,927.87,23.56,23.56,14267969861,23.00,23.00,14267969861
넥스트아이,137940,22,562,5,-99,-14.98,10364817,28749296,85368992,10364817,-14.98,36.05,12.14,12.14,6259472790,13.05,13.05,6259472790
브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9572913,2139696,52193304,9572913,8.58,447.40,18.34,18.34,7496460972,18.60,18.60,7496460972
KODEX 레버리지,122630,24,16555,2,455,2.83,9014945,11129640,131900000,9014945,2.83,81.00,6.83,6.83,147655973868,6.76,6.76,147655973868
삼성중공업,010140,25,15020,2,590,4.09,8845226,3217358,880000000,8845226,4.09,274.92,1.01,1.01,132591209055,1.00,1.00,132591209055
램테크놀러지,171010,26,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144
에너토크,019990,27,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550
체시스,033250,28,1420,2,146,11.46,7066826,9291563,32000000,7066826,11.46,76.06,22.08,22.08,9784509836,21.53,21.53,9784509836
삼성전자,005930,29,54500,2,300,0.55,7061457,11247115,5919637922,7061457,0.55,62.78,0.12,0.12,383331278550,0.12,0.12,383331278550
원익홀딩스,030530,30,5460,2,220,4.20,6564861,3871200,77237981,6564861,4.20,169.58,8.50,8.50,36046121340,8.55,8.55,36046121340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2025 5 -55 -2.64 97340549 89273080 662600000 97340549 -2.64 109.04 14.69 14.69 199305838309 14.85 14.85 199305838309
3 메디콕스 054180 2 255 2 39 18.06 55971286 74802832 82878283 55971286 18.06 74.83 67.53 67.53 14363373181 67.96 67.96 14363373181
4 동양철관 008970 3 1439 2 93 6.91 45043442 11115506 159323019 45043442 6.91 405.23 28.27 28.27 64788708288 28.26 28.26 64788708288
5 우리기술 032820 4 2410 2 50 2.12 36098763 151003552 164677432 36098763 2.12 23.91 21.92 21.92 89141123426 22.46 22.46 89141123426
6 케이씨티 089150 5 3810 2 395 11.57 25318095 25062944 17150000 25318095 11.57 101.02 147.63 147.63 97007464753 148.46 148.46 97007464753
7 휴마시스 205470 6 1756 2 31 1.80 21157946 22763368 129375009 21157946 1.80 92.95 16.35 16.35 37961564548 16.71 16.71 37961564548
8 KODEX 코스닥150레버리지 233740 7 6915 2 250 3.75 20858780 21747192 270400000 20858780 3.75 95.91 7.71 7.71 143542484573 7.68 7.68 143542484573
9 KODEX 2차전지산업레버리지 462330 8 654 2 29 4.64 20546188 21641170 247900000 20546188 4.64 94.94 8.29 8.29 13526382738 8.34 8.34 13526382738
10 진원생명과학 011000 9 4015 2 305 8.22 19788418 42804984 84917083 19788418 8.22 46.23 23.30 23.30 79400836207 23.29 23.29 79400836207
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 18711086 19996144 67400000 18711086 -1.87 93.57 27.76 27.76 73955920331 27.85 27.85 73955920331
12 피아이이 452450 11 8670 2 1960 29.21 17604103 363432 35826000 17604103 29.21 4843.85 49.14 49.14 148440801745 47.79 47.79 148440801745
13 메이슨캐피탈 021880 12 439 2 37 9.20 16234549 9867481 152184408 16234549 9.20 164.53 10.67 10.67 7259101660 10.87 10.87 7259101660
14 랩지노믹스 084650 13 2910 2 40 1.39 15472272 14494924 74239990 15472272 1.39 106.74 20.84 20.84 45907183549 21.25 21.25 45907183549
15 엑세스바이오 950130 14 6740 2 580 9.42 13964808 1912771 37727832 13964808 9.42 730.08 37.01 37.01 97514508635 38.35 38.35 97514508635
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 98 5 -4 -3.92 13904631 16262154 1497000000 13904631 -3.92 85.50 0.93 0.93 1364947323 0.93 0.93 1364947323
17 두산에너빌리티 034020 16 41450 2 650 1.59 13150861 16382809 640561146 13150861 1.59 80.27 2.05 2.05 545952677500 2.06 2.06 545952677500
18 KODEX 인버스 114800 17 4310 5 -60 -1.37 12146221 10770719 140900000 12146221 -1.37 112.77 8.62 8.62 52657865109 8.67 8.67 52657865109
19 마니커 027740 18 1041 2 51 5.15 11581918 9273975 63511228 11581918 5.15 124.89 18.24 18.24 12416457105 18.78 18.78 12416457105
20 플루토스 019570 19 278 2 25 9.88 11215826 503773 65310042 11215826 9.88 2226.36 17.17 17.17 3308961907 18.22 18.22 3308961907
21 한빛레이저 452190 20 5550 2 870 18.59 11019044 163622 23366557 11019044 18.59 6734.45 47.16 47.16 60650300610 46.77 46.77 60650300610
22 일신바이오 068330 21 1403 2 231 19.71 10416995 1122679 44216140 10416995 19.71 927.87 23.56 23.56 14267969861 23.00 23.00 14267969861
23 넥스트아이 137940 22 562 5 -99 -14.98 10364817 28749296 85368992 10364817 -14.98 36.05 12.14 12.14 6259472790 13.05 13.05 6259472790
24 브릿지바이오테라퓨틱스 288330 23 772 2 61 8.58 9572913 2139696 52193304 9572913 8.58 447.40 18.34 18.34 7496460972 18.60 18.60 7496460972
25 KODEX 레버리지 122630 24 16555 2 455 2.83 9014945 11129640 131900000 9014945 2.83 81.00 6.83 6.83 147655973868 6.76 6.76 147655973868
26 삼성중공업 010140 25 15020 2 590 4.09 8845226 3217358 880000000 8845226 4.09 274.92 1.01 1.01 132591209055 1.00 1.00 132591209055
27 램테크놀러지 171010 26 4520 2 715 18.79 8761220 32399 14298752 8761220 18.79 9999.99 61.27 61.27 38576889144 59.69 59.69 38576889144
28 에너토크 019990 27 8490 2 530 6.66 8504155 3734899 9756088 8504155 6.66 227.69 87.17 87.17 79333113550 95.78 95.78 79333113550
29 체시스 033250 28 1420 2 146 11.46 7066826 9291563 32000000 7066826 11.46 76.06 22.08 22.08 9784509836 21.53 21.53 9784509836
30 삼성전자 005930 29 54500 2 300 0.55 7061457 11247115 5919637922 7061457 0.55 62.78 0.12 0.12 383331278550 0.12 0.12 383331278550
31 원익홀딩스 030530 30 5460 2 220 4.20 6564861 3871200 77237981 6564861 4.20 169.58 8.50 8.50 36046121340 8.55 8.55 36046121340

31
top30/20250526/top30-av-20250526-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,100827014,89273080,662600000,100827014,-2.40,112.94,15.22,15.22,206366634080,15.34,15.34,206366634080
메디콕스,054180,2,258,2,42,19.44,56497434,74802832,82878283,56497434,19.44,75.53,68.17,68.17,14497941048,67.80,67.80,14497941048
동양철관,008970,3,1438,2,92,6.84,45244097,11115506,159323019,45244097,6.84,407.04,28.40,28.40,65077179437,28.40,28.40,65077179437
우리기술,032820,4,2395,2,35,1.48,36348687,151003552,164677432,36348687,1.48,24.07,22.07,22.07,89741532497,22.75,22.75,89741532497
케이씨티,089150,5,3865,2,450,13.18,25816852,25062944,17150000,25816852,13.18,103.01,150.54,150.54,98941933329,149.27,149.27,98941933329
휴마시스,205470,6,1762,2,37,2.14,21275959,22763368,129375009,21275959,2.14,93.47,16.45,16.45,38168962681,16.74,16.74,38168962681
KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,21110437,21747192,270400000,21110437,3.83,97.07,7.81,7.81,145283102633,7.76,7.76,145283102633
KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,20870671,21641170,247900000,20870671,4.00,96.44,8.42,8.42,13737458381,8.53,8.53,13737458381
진원생명과학,011000,9,3965,2,255,6.87,19906607,42804984,84917083,19906607,6.87,46.51,23.44,23.44,79871507836,23.72,23.72,79871507836
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18775985,19996144,67400000,18775985,-1.87,93.90,27.86,27.86,74211630542,27.95,27.95,74211630542
피아이이,452450,11,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300
메이슨캐피탈,021880,12,441,2,39,9.70,16289969,9867481,152184408,16289969,9.70,165.09,10.70,10.70,7283483786,10.85,10.85,7283483786
랩지노믹스,084650,13,2905,2,35,1.22,15548650,14494924,74239990,15548650,1.22,107.27,20.94,20.94,46129145384,21.39,21.39,46129145384
엑세스바이오,950130,14,6640,2,480,7.79,14067163,1912771,37727832,14067163,7.79,735.43,37.29,37.29,98199259970,39.20,39.20,98199259970
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13905131,16262154,1497000000,13905131,-2.94,85.51,0.93,0.93,1364996823,0.92,0.92,1364996823
두산에너빌리티,034020,16,41600,2,800,1.96,13261755,16382809,640561146,13261755,1.96,80.95,2.07,2.07,550558033525,2.07,2.07,550558033525
KODEX 인버스,114800,17,4312,5,-58,-1.33,12219119,10770719,140900000,12219119,-1.33,113.45,8.67,8.67,52972162851,8.72,8.72,52972162851
마니커,027740,18,1035,2,45,4.55,11735148,9273975,63511228,11735148,4.55,126.54,18.48,18.48,12575302461,19.13,19.13,12575302461
플루토스,019570,19,277,2,24,9.49,11247017,503773,65310042,11247017,9.49,2232.56,17.22,17.22,3317586231,18.34,18.34,3317586231
한빛레이저,452190,20,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590
일신바이오,068330,21,1409,2,237,20.22,10948979,1122679,44216140,10948979,20.22,975.25,24.76,24.76,15012841713,24.10,24.10,15012841713
넥스트아이,137940,22,550,5,-111,-16.79,10833773,28749296,85368992,10833773,-16.79,37.68,12.69,12.69,6519852202,13.89,13.89,6519852202
브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9650901,2139696,52193304,9650901,8.58,451.04,18.49,18.49,7556439862,18.75,18.75,7556439862
KODEX 레버리지,122630,24,16535,2,435,2.70,9188441,11129640,131900000,9188441,2.70,82.56,6.97,6.97,150527665067,6.90,6.90,150527665067
삼성중공업,010140,25,15000,2,570,3.95,8945488,3217358,880000000,8945488,3.95,278.04,1.02,1.02,134095373865,1.02,1.02,134095373865
램테크놀러지,171010,26,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305
에너토크,019990,27,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410
삼성전자,005930,28,54350,2,150,0.28,7442725,11247115,5919637922,7442725,0.28,66.17,0.13,0.13,404101724000,0.13,0.13,404101724000
체시스,033250,29,1433,2,159,12.48,7116103,9291563,32000000,7116103,12.48,76.59,22.24,22.24,9854847032,21.49,21.49,9854847032
원익홀딩스,030530,30,5450,2,210,4.01,6612951,3871200,77237981,6612951,4.01,170.82,8.56,8.56,36308883355,8.63,8.63,36308883355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 100827014 89273080 662600000 100827014 -2.40 112.94 15.22 15.22 206366634080 15.34 15.34 206366634080
3 메디콕스 054180 2 258 2 42 19.44 56497434 74802832 82878283 56497434 19.44 75.53 68.17 68.17 14497941048 67.80 67.80 14497941048
4 동양철관 008970 3 1438 2 92 6.84 45244097 11115506 159323019 45244097 6.84 407.04 28.40 28.40 65077179437 28.40 28.40 65077179437
5 우리기술 032820 4 2395 2 35 1.48 36348687 151003552 164677432 36348687 1.48 24.07 22.07 22.07 89741532497 22.75 22.75 89741532497
6 케이씨티 089150 5 3865 2 450 13.18 25816852 25062944 17150000 25816852 13.18 103.01 150.54 150.54 98941933329 149.27 149.27 98941933329
7 휴마시스 205470 6 1762 2 37 2.14 21275959 22763368 129375009 21275959 2.14 93.47 16.45 16.45 38168962681 16.74 16.74 38168962681
8 KODEX 코스닥150레버리지 233740 7 6920 2 255 3.83 21110437 21747192 270400000 21110437 3.83 97.07 7.81 7.81 145283102633 7.76 7.76 145283102633
9 KODEX 2차전지산업레버리지 462330 8 650 2 25 4.00 20870671 21641170 247900000 20870671 4.00 96.44 8.42 8.42 13737458381 8.53 8.53 13737458381
10 진원생명과학 011000 9 3965 2 255 6.87 19906607 42804984 84917083 19906607 6.87 46.51 23.44 23.44 79871507836 23.72 23.72 79871507836
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 18775985 19996144 67400000 18775985 -1.87 93.90 27.86 27.86 74211630542 27.95 27.95 74211630542
12 피아이이 452450 11 8650 2 1940 28.91 17673311 363432 35826000 17673311 28.91 4862.89 49.33 49.33 149039514300 48.09 48.09 149039514300
13 메이슨캐피탈 021880 12 441 2 39 9.70 16289969 9867481 152184408 16289969 9.70 165.09 10.70 10.70 7283483786 10.85 10.85 7283483786
14 랩지노믹스 084650 13 2905 2 35 1.22 15548650 14494924 74239990 15548650 1.22 107.27 20.94 20.94 46129145384 21.39 21.39 46129145384
15 엑세스바이오 950130 14 6640 2 480 7.79 14067163 1912771 37727832 14067163 7.79 735.43 37.29 37.29 98199259970 39.20 39.20 98199259970
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 13905131 16262154 1497000000 13905131 -2.94 85.51 0.93 0.93 1364996823 0.92 0.92 1364996823
17 두산에너빌리티 034020 16 41600 2 800 1.96 13261755 16382809 640561146 13261755 1.96 80.95 2.07 2.07 550558033525 2.07 2.07 550558033525
18 KODEX 인버스 114800 17 4312 5 -58 -1.33 12219119 10770719 140900000 12219119 -1.33 113.45 8.67 8.67 52972162851 8.72 8.72 52972162851
19 마니커 027740 18 1035 2 45 4.55 11735148 9273975 63511228 11735148 4.55 126.54 18.48 18.48 12575302461 19.13 19.13 12575302461
20 플루토스 019570 19 277 2 24 9.49 11247017 503773 65310042 11247017 9.49 2232.56 17.22 17.22 3317586231 18.34 18.34 3317586231
21 한빛레이저 452190 20 5530 2 850 18.16 11120237 163622 23366557 11120237 18.16 6796.30 47.59 47.59 61210996590 47.37 47.37 61210996590
22 일신바이오 068330 21 1409 2 237 20.22 10948979 1122679 44216140 10948979 20.22 975.25 24.76 24.76 15012841713 24.10 24.10 15012841713
23 넥스트아이 137940 22 550 5 -111 -16.79 10833773 28749296 85368992 10833773 -16.79 37.68 12.69 12.69 6519852202 13.89 13.89 6519852202
24 브릿지바이오테라퓨틱스 288330 23 772 2 61 8.58 9650901 2139696 52193304 9650901 8.58 451.04 18.49 18.49 7556439862 18.75 18.75 7556439862
25 KODEX 레버리지 122630 24 16535 2 435 2.70 9188441 11129640 131900000 9188441 2.70 82.56 6.97 6.97 150527665067 6.90 6.90 150527665067
26 삼성중공업 010140 25 15000 2 570 3.95 8945488 3217358 880000000 8945488 3.95 278.04 1.02 1.02 134095373865 1.02 1.02 134095373865
27 램테크놀러지 171010 26 4455 2 650 17.08 8920338 32399 14298752 8920338 17.08 9999.99 62.39 62.39 39287586305 61.68 61.68 39287586305
28 에너토크 019990 27 8510 2 550 6.91 8528545 3734899 9756088 8528545 6.91 228.35 87.42 87.42 79540106410 95.80 95.80 79540106410
29 삼성전자 005930 28 54350 2 150 0.28 7442725 11247115 5919637922 7442725 0.28 66.17 0.13 0.13 404101724000 0.13 0.13 404101724000
30 체시스 033250 29 1433 2 159 12.48 7116103 9291563 32000000 7116103 12.48 76.59 22.24 22.24 9854847032 21.49 21.49 9854847032
31 원익홀딩스 030530 30 5450 2 210 4.01 6612951 3871200 77237981 6612951 4.01 170.82 8.56 8.56 36308883355 8.63 8.63 36308883355

31
top30/20250526/top30-av-20250526-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,5,-55,-2.64,100971489,89273080,662600000,100971489,-2.64,113.10,15.24,15.24,206659620793,15.40,15.40,206659620793
메디콕스,054180,2,258,2,42,19.44,57054014,74802832,82878283,57054014,19.44,76.27,68.84,68.84,14641305902,68.47,68.47,14641305902
동양철관,008970,3,1442,2,96,7.13,45566590,11115506,159323019,45566590,7.13,409.94,28.60,28.60,65543079166,28.53,28.53,65543079166
우리기술,032820,4,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452
케이씨티,089150,5,3710,2,295,8.64,26376408,25062944,17150000,26376408,8.64,105.24,153.80,153.80,101045148860,158.81,158.81,101045148860
휴마시스,205470,6,1754,2,29,1.68,21457178,22763368,129375009,21457178,1.68,94.26,16.59,16.59,38487658993,16.96,16.96,38487658993
KODEX 코스닥150레버리지,233740,7,6935,2,270,4.05,21355094,21747192,270400000,21355094,4.05,98.20,7.90,7.90,146977946648,7.84,7.84,146977946648
KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,20955075,21641170,247900000,20955075,4.00,96.83,8.45,8.45,13792314774,8.56,8.56,13792314774
진원생명과학,011000,9,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18860786,19996144,67400000,18860786,-1.87,94.32,27.98,27.98,74545743228,28.07,28.07,74545743228
피아이이,452450,11,8630,2,1920,28.61,17776195,363432,35826000,17776195,28.61,4891.20,49.62,49.62,149925958550,48.49,48.49,149925958550
메이슨캐피탈,021880,12,439,2,37,9.20,16335092,9867481,152184408,16335092,9.20,165.54,10.73,10.73,7303283878,10.93,10.93,7303283878
랩지노믹스,084650,13,2925,2,55,1.92,15642064,14494924,74239990,15642064,1.92,107.91,21.07,21.07,46402281865,21.37,21.37,46402281865
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,14335135,16262154,1497000000,14335135,-2.94,88.15,0.96,0.96,1407137216,0.95,0.95,1407137216
엑세스바이오,950130,15,6610,2,450,7.31,14174395,1912771,37727832,14174395,7.31,741.04,37.57,37.57,98915353520,39.66,39.66,98915353520
두산에너빌리티,034020,16,41550,2,750,1.84,13396902,16382809,640561146,13396902,1.84,81.77,2.09,2.09,556168692675,2.09,2.09,556168692675
KODEX 인버스,114800,17,4315,5,-55,-1.26,12304018,10770719,140900000,12304018,-1.26,114.24,8.73,8.73,53338506364,8.77,8.77,53338506364
마니커,027740,18,1035,2,45,4.55,11811573,9273975,63511228,11811573,4.55,127.36,18.60,18.60,12654289395,19.25,19.25,12654289395
일신바이오,068330,19,1410,2,238,20.31,11757581,1122679,44216140,11757581,20.31,1047.28,26.59,26.59,16152057305,25.91,25.91,16152057305
넥스트아이,137940,20,548,5,-113,-17.10,11668428,28749296,85368992,11668428,-17.10,40.59,13.67,13.67,6974480099,14.91,14.91,6974480099
플루토스,019570,21,277,2,24,9.49,11272692,503773,65310042,11272692,9.49,2237.65,17.26,17.26,3324681678,18.38,18.38,3324681678
한빛레이저,452190,22,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085
브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9688023,2139696,52193304,9688023,8.58,452.78,18.56,18.56,7585040072,18.82,18.82,7585040072
KODEX 레버리지,122630,24,16545,2,445,2.76,9327660,11129640,131900000,9327660,2.76,83.81,7.07,7.07,152830156112,7.00,7.00,152830156112
삼성중공업,010140,25,15000,2,570,3.95,9004956,3217358,880000000,9004956,3.95,279.89,1.02,1.02,134987286985,1.02,1.02,134987286985
램테크놀러지,171010,26,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577
에너토크,019990,27,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565
삼성전자,005930,28,54300,2,100,0.18,7542971,11247115,5919637922,7542971,0.18,67.07,0.13,0.13,409548371800,0.13,0.13,409548371800
체시스,033250,29,1430,2,156,12.24,7140883,9291563,32000000,7140883,12.24,76.85,22.32,22.32,9890083636,21.61,21.61,9890083636
원익홀딩스,030530,30,5470,2,230,4.39,6645242,3871200,77237981,6645242,4.39,171.66,8.60,8.60,36485076650,8.64,8.64,36485076650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2025 5 -55 -2.64 100971489 89273080 662600000 100971489 -2.64 113.10 15.24 15.24 206659620793 15.40 15.40 206659620793
3 메디콕스 054180 2 258 2 42 19.44 57054014 74802832 82878283 57054014 19.44 76.27 68.84 68.84 14641305902 68.47 68.47 14641305902
4 동양철관 008970 3 1442 2 96 7.13 45566590 11115506 159323019 45566590 7.13 409.94 28.60 28.60 65543079166 28.53 28.53 65543079166
5 우리기술 032820 4 2395 2 35 1.48 36544070 151003552 164677432 36544070 1.48 24.20 22.19 22.19 90209632452 22.87 22.87 90209632452
6 케이씨티 089150 5 3710 2 295 8.64 26376408 25062944 17150000 26376408 8.64 105.24 153.80 153.80 101045148860 158.81 158.81 101045148860
7 휴마시스 205470 6 1754 2 29 1.68 21457178 22763368 129375009 21457178 1.68 94.26 16.59 16.59 38487658993 16.96 16.96 38487658993
8 KODEX 코스닥150레버리지 233740 7 6935 2 270 4.05 21355094 21747192 270400000 21355094 4.05 98.20 7.90 7.90 146977946648 7.84 7.84 146977946648
9 KODEX 2차전지산업레버리지 462330 8 650 2 25 4.00 20955075 21641170 247900000 20955075 4.00 96.83 8.45 8.45 13792314774 8.56 8.56 13792314774
10 진원생명과학 011000 9 3915 2 205 5.53 20064402 42804984 84917083 20064402 5.53 46.87 23.63 23.63 80493005440 24.21 24.21 80493005440
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 18860786 19996144 67400000 18860786 -1.87 94.32 27.98 27.98 74545743228 28.07 28.07 74545743228
12 피아이이 452450 11 8630 2 1920 28.61 17776195 363432 35826000 17776195 28.61 4891.20 49.62 49.62 149925958550 48.49 48.49 149925958550
13 메이슨캐피탈 021880 12 439 2 37 9.20 16335092 9867481 152184408 16335092 9.20 165.54 10.73 10.73 7303283878 10.93 10.93 7303283878
14 랩지노믹스 084650 13 2925 2 55 1.92 15642064 14494924 74239990 15642064 1.92 107.91 21.07 21.07 46402281865 21.37 21.37 46402281865
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 99 5 -3 -2.94 14335135 16262154 1497000000 14335135 -2.94 88.15 0.96 0.96 1407137216 0.95 0.95 1407137216
16 엑세스바이오 950130 15 6610 2 450 7.31 14174395 1912771 37727832 14174395 7.31 741.04 37.57 37.57 98915353520 39.66 39.66 98915353520
17 두산에너빌리티 034020 16 41550 2 750 1.84 13396902 16382809 640561146 13396902 1.84 81.77 2.09 2.09 556168692675 2.09 2.09 556168692675
18 KODEX 인버스 114800 17 4315 5 -55 -1.26 12304018 10770719 140900000 12304018 -1.26 114.24 8.73 8.73 53338506364 8.77 8.77 53338506364
19 마니커 027740 18 1035 2 45 4.55 11811573 9273975 63511228 11811573 4.55 127.36 18.60 18.60 12654289395 19.25 19.25 12654289395
20 일신바이오 068330 19 1410 2 238 20.31 11757581 1122679 44216140 11757581 20.31 1047.28 26.59 26.59 16152057305 25.91 25.91 16152057305
21 넥스트아이 137940 20 548 5 -113 -17.10 11668428 28749296 85368992 11668428 -17.10 40.59 13.67 13.67 6974480099 14.91 14.91 6974480099
22 플루토스 019570 21 277 2 24 9.49 11272692 503773 65310042 11272692 9.49 2237.65 17.26 17.26 3324681678 18.38 18.38 3324681678
23 한빛레이저 452190 22 5540 2 860 18.38 11201602 163622 23366557 11201602 18.38 6846.02 47.94 47.94 61659875085 47.63 47.63 61659875085
24 브릿지바이오테라퓨틱스 288330 23 772 2 61 8.58 9688023 2139696 52193304 9688023 8.58 452.78 18.56 18.56 7585040072 18.82 18.82 7585040072
25 KODEX 레버리지 122630 24 16545 2 445 2.76 9327660 11129640 131900000 9327660 2.76 83.81 7.07 7.07 152830156112 7.00 7.00 152830156112
26 삼성중공업 010140 25 15000 2 570 3.95 9004956 3217358 880000000 9004956 3.95 279.89 1.02 1.02 134987286985 1.02 1.02 134987286985
27 램테크놀러지 171010 26 4440 2 635 16.69 8997396 32399 14298752 8997396 16.69 9999.99 62.92 62.92 39630456577 62.42 62.42 39630456577
28 에너토크 019990 27 8430 2 470 5.90 8564312 3734899 9756088 8564312 5.90 229.31 87.78 87.78 79843409565 97.08 97.08 79843409565
29 삼성전자 005930 28 54300 2 100 0.18 7542971 11247115 5919637922 7542971 0.18 67.07 0.13 0.13 409548371800 0.13 0.13 409548371800
30 체시스 033250 29 1430 2 156 12.24 7140883 9291563 32000000 7140883 12.24 76.85 22.32 22.32 9890083636 21.61 21.61 9890083636
31 원익홀딩스 030530 30 5470 2 230 4.39 6645242 3871200 77237981 6645242 4.39 171.66 8.60 8.60 36485076650 8.64 8.64 36485076650

31
top30/20250526/top30-av-20250526-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,103328515,89273080,662600000,103328515,-2.40,115.74,15.59,15.59,211432557299,15.72,15.72,211432557299
메디콕스,054180,2,261,2,45,20.83,57670073,74802832,82878283,57670073,20.83,77.10,69.58,69.58,14799467469,68.42,68.42,14799467469
동양철관,008970,3,1447,2,101,7.50,45715931,11115506,159323019,45715931,7.50,411.28,28.69,28.69,65758347892,28.52,28.52,65758347892
우리기술,032820,4,2395,2,35,1.48,36686115,151003552,164677432,36686115,1.48,24.29,22.28,22.28,90550118829,22.96,22.96,90550118829
케이씨티,089150,5,3705,2,290,8.49,26571114,25062944,17150000,26571114,8.49,106.02,154.93,154.93,101768766810,160.16,160.16,101768766810
휴마시스,205470,6,1764,2,39,2.26,21604956,22763368,129375009,21604956,2.26,94.91,16.70,16.70,38747461803,16.98,16.98,38747461803
KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,21603565,21747192,270400000,21603565,3.83,99.34,7.99,7.99,148700672757,7.95,7.95,148700672757
KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,21327290,21641170,247900000,21327290,4.16,98.55,8.60,8.60,14035212415,8.70,8.70,14035212415
진원생명과학,011000,9,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19125417,19996144,67400000,19125417,-1.87,95.65,28.38,28.38,75587771039,28.46,28.46,75587771039
피아이이,452450,11,8650,2,1940,28.91,17820587,363432,35826000,17820587,28.91,4903.42,49.74,49.74,150309032185,48.50,48.50,150309032185
메이슨캐피탈,021880,12,437,2,35,8.71,16367067,9867481,152184408,16367067,8.71,165.87,10.75,10.75,7317246630,11.00,11.00,7317246630
랩지노믹스,084650,13,2925,2,55,1.92,15730400,14494924,74239990,15730400,1.92,108.52,21.19,21.19,46660590913,21.49,21.49,46660590913
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,14335135,16262154,1497000000,14335135,-2.94,88.15,0.96,0.96,1407137216,0.95,0.95,1407137216
엑세스바이오,950130,15,6660,2,500,8.12,14262439,1912771,37727832,14262439,8.12,745.64,37.80,37.80,99498377280,39.60,39.60,99498377280
두산에너빌리티,034020,16,41550,2,750,1.84,13504451,16382809,640561146,13504451,1.84,82.43,2.11,2.11,560636017075,2.11,2.11,560636017075
일신바이오,068330,17,1357,2,185,15.78,12453625,1122679,44216140,12453625,15.78,1109.28,28.17,28.17,17108078407,28.51,28.51,17108078407
KODEX 인버스,114800,18,4310,5,-60,-1.37,12314240,10770719,140900000,12314240,-1.37,114.33,8.74,8.74,53382599398,8.79,8.79,53382599398
넥스트아이,137940,19,539,5,-122,-18.46,12115947,28749296,85368992,12115947,-18.46,42.14,14.19,14.19,7216571428,15.68,15.68,7216571428
마니커,027740,20,1030,2,40,4.04,11868626,9273975,63511228,11868626,4.04,127.98,18.69,18.69,12713286591,19.43,19.43,12713286591
플루토스,019570,21,276,2,23,9.09,11393830,503773,65310042,11393830,9.09,2261.70,17.45,17.45,3357905540,18.63,18.63,3357905540
한빛레이저,452190,22,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420
브릿지바이오테라퓨틱스,288330,23,774,2,63,8.86,9721233,2139696,52193304,9721233,8.86,454.33,18.63,18.63,7610630212,18.84,18.84,7610630212
KODEX 레버리지,122630,24,16555,2,455,2.83,9520782,11129640,131900000,9520782,2.83,85.54,7.22,7.22,156028047491,7.15,7.15,156028047491
삼성중공업,010140,25,14980,2,550,3.81,9105452,3217358,880000000,9105452,3.81,283.01,1.03,1.03,136493778105,1.04,1.04,136493778105
램테크놀러지,171010,26,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449
에너토크,019990,27,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155
삼성전자,005930,28,54350,2,150,0.28,7668669,11247115,5919637922,7668669,0.28,68.18,0.13,0.13,416377753150,0.13,0.13,416377753150
체시스,033250,29,1440,2,166,13.03,7173123,9291563,32000000,7173123,13.03,77.20,22.42,22.42,9936306937,21.56,21.56,9936306937
녹십자엠에스,142280,30,4790,2,580,13.78,6992607,2365287,21741926,6992607,13.78,295.63,32.16,32.16,31995676965,30.72,30.72,31995676965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 103328515 89273080 662600000 103328515 -2.40 115.74 15.59 15.59 211432557299 15.72 15.72 211432557299
3 메디콕스 054180 2 261 2 45 20.83 57670073 74802832 82878283 57670073 20.83 77.10 69.58 69.58 14799467469 68.42 68.42 14799467469
4 동양철관 008970 3 1447 2 101 7.50 45715931 11115506 159323019 45715931 7.50 411.28 28.69 28.69 65758347892 28.52 28.52 65758347892
5 우리기술 032820 4 2395 2 35 1.48 36686115 151003552 164677432 36686115 1.48 24.29 22.28 22.28 90550118829 22.96 22.96 90550118829
6 케이씨티 089150 5 3705 2 290 8.49 26571114 25062944 17150000 26571114 8.49 106.02 154.93 154.93 101768766810 160.16 160.16 101768766810
7 휴마시스 205470 6 1764 2 39 2.26 21604956 22763368 129375009 21604956 2.26 94.91 16.70 16.70 38747461803 16.98 16.98 38747461803
8 KODEX 코스닥150레버리지 233740 7 6920 2 255 3.83 21603565 21747192 270400000 21603565 3.83 99.34 7.99 7.99 148700672757 7.95 7.95 148700672757
9 KODEX 2차전지산업레버리지 462330 8 651 2 26 4.16 21327290 21641170 247900000 21327290 4.16 98.55 8.60 8.60 14035212415 8.70 8.70 14035212415
10 진원생명과학 011000 9 3945 2 235 6.33 20168275 42804984 84917083 20168275 6.33 47.12 23.75 23.75 80900269814 24.15 24.15 80900269814
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 19125417 19996144 67400000 19125417 -1.87 95.65 28.38 28.38 75587771039 28.46 28.46 75587771039
12 피아이이 452450 11 8650 2 1940 28.91 17820587 363432 35826000 17820587 28.91 4903.42 49.74 49.74 150309032185 48.50 48.50 150309032185
13 메이슨캐피탈 021880 12 437 2 35 8.71 16367067 9867481 152184408 16367067 8.71 165.87 10.75 10.75 7317246630 11.00 11.00 7317246630
14 랩지노믹스 084650 13 2925 2 55 1.92 15730400 14494924 74239990 15730400 1.92 108.52 21.19 21.19 46660590913 21.49 21.49 46660590913
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 99 5 -3 -2.94 14335135 16262154 1497000000 14335135 -2.94 88.15 0.96 0.96 1407137216 0.95 0.95 1407137216
16 엑세스바이오 950130 15 6660 2 500 8.12 14262439 1912771 37727832 14262439 8.12 745.64 37.80 37.80 99498377280 39.60 39.60 99498377280
17 두산에너빌리티 034020 16 41550 2 750 1.84 13504451 16382809 640561146 13504451 1.84 82.43 2.11 2.11 560636017075 2.11 2.11 560636017075
18 일신바이오 068330 17 1357 2 185 15.78 12453625 1122679 44216140 12453625 15.78 1109.28 28.17 28.17 17108078407 28.51 28.51 17108078407
19 KODEX 인버스 114800 18 4310 5 -60 -1.37 12314240 10770719 140900000 12314240 -1.37 114.33 8.74 8.74 53382599398 8.79 8.79 53382599398
20 넥스트아이 137940 19 539 5 -122 -18.46 12115947 28749296 85368992 12115947 -18.46 42.14 14.19 14.19 7216571428 15.68 15.68 7216571428
21 마니커 027740 20 1030 2 40 4.04 11868626 9273975 63511228 11868626 4.04 127.98 18.69 18.69 12713286591 19.43 19.43 12713286591
22 플루토스 019570 21 276 2 23 9.09 11393830 503773 65310042 11393830 9.09 2261.70 17.45 17.45 3357905540 18.63 18.63 3357905540
23 한빛레이저 452190 22 5490 2 810 17.31 11306454 163622 23366557 11306454 17.31 6910.11 48.39 48.39 62236519420 48.52 48.52 62236519420
24 브릿지바이오테라퓨틱스 288330 23 774 2 63 8.86 9721233 2139696 52193304 9721233 8.86 454.33 18.63 18.63 7610630212 18.84 18.84 7610630212
25 KODEX 레버리지 122630 24 16555 2 455 2.83 9520782 11129640 131900000 9520782 2.83 85.54 7.22 7.22 156028047491 7.15 7.15 156028047491
26 삼성중공업 010140 25 14980 2 550 3.81 9105452 3217358 880000000 9105452 3.81 283.01 1.03 1.03 136493778105 1.04 1.04 136493778105
27 램테크놀러지 171010 26 4455 2 650 17.08 9098780 32399 14298752 9098780 17.08 9999.99 63.63 63.63 40083557449 62.92 62.92 40083557449
28 에너토크 019990 27 8480 2 520 6.53 8584333 3734899 9756088 8584333 6.53 229.84 87.99 87.99 80013038155 96.71 96.71 80013038155
29 삼성전자 005930 28 54350 2 150 0.28 7668669 11247115 5919637922 7668669 0.28 68.18 0.13 0.13 416377753150 0.13 0.13 416377753150
30 체시스 033250 29 1440 2 166 13.03 7173123 9291563 32000000 7173123 13.03 77.20 22.42 22.42 9936306937 21.56 21.56 9936306937
31 녹십자엠에스 142280 30 4790 2 580 13.78 6992607 2365287 21741926 6992607 13.78 295.63 32.16 32.16 31995676965 30.72 30.72 31995676965

31
top30/20250526/top30-av-20250526-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,104083618,89273080,662600000,104083618,-2.40,116.59,15.71,15.71,212961181415,15.83,15.83,212961181415
메디콕스,054180,2,263,2,47,21.76,58553625,74802832,82878283,58553625,21.76,78.28,70.65,70.65,15031263916,68.96,68.96,15031263916
동양철관,008970,3,1442,2,96,7.13,46000766,11115506,159323019,46000766,7.13,413.84,28.87,28.87,66170458919,28.80,28.80,66170458919
우리기술,032820,4,2405,2,45,1.91,36976242,151003552,164677432,36976242,1.91,24.49,22.45,22.45,91244413957,23.04,23.04,91244413957
케이씨티,089150,5,3670,2,255,7.47,26841109,25062944,17150000,26841109,7.47,107.09,156.51,156.51,102760775467,163.27,163.27,102760775467
KODEX 코스닥150레버리지,233740,6,6930,2,265,3.98,21996955,21747192,270400000,21996955,3.98,101.15,8.13,8.13,151426608299,8.08,8.08,151426608299
휴마시스,205470,7,1760,2,35,2.03,21733391,22763368,129375009,21733391,2.03,95.48,16.80,16.80,38973314505,17.12,17.12,38973314505
KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,21477316,21641170,247900000,21477316,4.16,99.24,8.66,8.66,14132985980,8.76,8.76,14132985980
진원생명과학,011000,9,3862,2,152,4.10,20351991,42804984,84917083,20351991,4.10,47.55,23.97,23.97,81613788741,24.89,24.89,81613788741
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19231452,19996144,67400000,19231452,-1.87,96.18,28.53,28.53,76005582894,28.62,28.62,76005582894
피아이이,452450,11,8600,2,1890,28.17,17986568,363432,35826000,17986568,28.17,4949.09,50.21,50.21,151736659180,49.25,49.25,151736659180
메이슨캐피탈,021880,12,441,2,39,9.70,16411814,9867481,152184408,16411814,9.70,166.32,10.78,10.78,7336899734,10.93,10.93,7336899734
랩지노믹스,084650,13,2910,2,40,1.39,15813805,14494924,74239990,15813805,1.39,109.10,21.30,21.30,46903605083,21.71,21.71,46903605083
엑세스바이오,950130,14,6440,2,280,4.55,14517444,1912771,37727832,14517444,4.55,758.97,38.48,38.48,101160977800,41.64,41.64,101160977800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14336468,16262154,1497000000,14336468,-2.94,88.16,0.96,0.96,1407269183,0.95,0.95,1407269183
두산에너빌리티,034020,16,41600,2,800,1.96,13624072,16382809,640561146,13624072,1.96,83.16,2.13,2.13,565615471725,2.12,2.12,565615471725
일신바이오,068330,17,1340,2,168,14.33,12941532,1122679,44216140,12941532,14.33,1152.74,29.27,29.27,17771040603,29.99,29.99,17771040603
넥스트아이,137940,18,544,5,-117,-17.70,12650848,28749296,85368992,12650848,-17.70,44.00,14.82,14.82,7505767184,16.16,16.16,7505767184
KODEX 인버스,114800,19,4315,5,-55,-1.26,12534303,10770719,140900000,12534303,-1.26,116.37,8.90,8.90,54331076345,8.94,8.94,54331076345
마니커,027740,20,1030,2,40,4.04,11953500,9273975,63511228,11953500,4.04,128.89,18.82,18.82,12800499081,19.57,19.57,12800499081
플루토스,019570,21,277,2,24,9.49,11407713,503773,65310042,11407713,9.49,2264.46,17.47,17.47,3361736565,18.58,18.58,3361736565
한빛레이저,452190,22,5500,2,820,17.52,11369015,163622,23366557,11369015,17.52,6948.34,48.66,48.66,62579743070,48.69,48.69,62579743070
KODEX 레버리지,122630,23,16545,2,445,2.76,9872288,11129640,131900000,9872288,2.76,88.70,7.48,7.48,161851017462,7.42,7.42,161851017462
브릿지바이오테라퓨틱스,288330,24,770,2,59,8.30,9758139,2139696,52193304,9758139,8.30,456.05,18.70,18.70,7639143566,19.01,19.01,7639143566
삼성중공업,010140,25,15020,2,590,4.09,9238040,3217358,880000000,9238040,4.09,287.13,1.05,1.05,138483576940,1.05,1.05,138483576940
램테크놀러지,171010,26,4440,2,635,16.69,9169000,32399,14298752,9169000,16.69,9999.99,64.12,64.12,40395379596,63.63,63.63,40395379596
녹십자엠에스,142280,27,4950,2,740,17.58,9069265,2365287,21741926,9069265,17.58,383.43,41.71,41.71,42083262892,39.10,39.10,42083262892
에너토크,019990,28,8470,2,510,6.41,8622073,3734899,9756088,8622073,6.41,230.85,88.38,88.38,80332804510,97.22,97.22,80332804510
삼성전자,005930,29,54250,2,50,0.09,7889622,11247115,5919637922,7889622,0.09,70.15,0.13,0.13,428374818200,0.13,0.13,428374818200
체시스,033250,30,1444,2,170,13.34,7274162,9291563,32000000,7274162,13.34,78.29,22.73,22.73,10082344160,21.82,21.82,10082344160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 104083618 89273080 662600000 104083618 -2.40 116.59 15.71 15.71 212961181415 15.83 15.83 212961181415
3 메디콕스 054180 2 263 2 47 21.76 58553625 74802832 82878283 58553625 21.76 78.28 70.65 70.65 15031263916 68.96 68.96 15031263916
4 동양철관 008970 3 1442 2 96 7.13 46000766 11115506 159323019 46000766 7.13 413.84 28.87 28.87 66170458919 28.80 28.80 66170458919
5 우리기술 032820 4 2405 2 45 1.91 36976242 151003552 164677432 36976242 1.91 24.49 22.45 22.45 91244413957 23.04 23.04 91244413957
6 케이씨티 089150 5 3670 2 255 7.47 26841109 25062944 17150000 26841109 7.47 107.09 156.51 156.51 102760775467 163.27 163.27 102760775467
7 KODEX 코스닥150레버리지 233740 6 6930 2 265 3.98 21996955 21747192 270400000 21996955 3.98 101.15 8.13 8.13 151426608299 8.08 8.08 151426608299
8 휴마시스 205470 7 1760 2 35 2.03 21733391 22763368 129375009 21733391 2.03 95.48 16.80 16.80 38973314505 17.12 17.12 38973314505
9 KODEX 2차전지산업레버리지 462330 8 651 2 26 4.16 21477316 21641170 247900000 21477316 4.16 99.24 8.66 8.66 14132985980 8.76 8.76 14132985980
10 진원생명과학 011000 9 3862 2 152 4.10 20351991 42804984 84917083 20351991 4.10 47.55 23.97 23.97 81613788741 24.89 24.89 81613788741
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 19231452 19996144 67400000 19231452 -1.87 96.18 28.53 28.53 76005582894 28.62 28.62 76005582894
12 피아이이 452450 11 8600 2 1890 28.17 17986568 363432 35826000 17986568 28.17 4949.09 50.21 50.21 151736659180 49.25 49.25 151736659180
13 메이슨캐피탈 021880 12 441 2 39 9.70 16411814 9867481 152184408 16411814 9.70 166.32 10.78 10.78 7336899734 10.93 10.93 7336899734
14 랩지노믹스 084650 13 2910 2 40 1.39 15813805 14494924 74239990 15813805 1.39 109.10 21.30 21.30 46903605083 21.71 21.71 46903605083
15 엑세스바이오 950130 14 6440 2 280 4.55 14517444 1912771 37727832 14517444 4.55 758.97 38.48 38.48 101160977800 41.64 41.64 101160977800
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 14336468 16262154 1497000000 14336468 -2.94 88.16 0.96 0.96 1407269183 0.95 0.95 1407269183
17 두산에너빌리티 034020 16 41600 2 800 1.96 13624072 16382809 640561146 13624072 1.96 83.16 2.13 2.13 565615471725 2.12 2.12 565615471725
18 일신바이오 068330 17 1340 2 168 14.33 12941532 1122679 44216140 12941532 14.33 1152.74 29.27 29.27 17771040603 29.99 29.99 17771040603
19 넥스트아이 137940 18 544 5 -117 -17.70 12650848 28749296 85368992 12650848 -17.70 44.00 14.82 14.82 7505767184 16.16 16.16 7505767184
20 KODEX 인버스 114800 19 4315 5 -55 -1.26 12534303 10770719 140900000 12534303 -1.26 116.37 8.90 8.90 54331076345 8.94 8.94 54331076345
21 마니커 027740 20 1030 2 40 4.04 11953500 9273975 63511228 11953500 4.04 128.89 18.82 18.82 12800499081 19.57 19.57 12800499081
22 플루토스 019570 21 277 2 24 9.49 11407713 503773 65310042 11407713 9.49 2264.46 17.47 17.47 3361736565 18.58 18.58 3361736565
23 한빛레이저 452190 22 5500 2 820 17.52 11369015 163622 23366557 11369015 17.52 6948.34 48.66 48.66 62579743070 48.69 48.69 62579743070
24 KODEX 레버리지 122630 23 16545 2 445 2.76 9872288 11129640 131900000 9872288 2.76 88.70 7.48 7.48 161851017462 7.42 7.42 161851017462
25 브릿지바이오테라퓨틱스 288330 24 770 2 59 8.30 9758139 2139696 52193304 9758139 8.30 456.05 18.70 18.70 7639143566 19.01 19.01 7639143566
26 삼성중공업 010140 25 15020 2 590 4.09 9238040 3217358 880000000 9238040 4.09 287.13 1.05 1.05 138483576940 1.05 1.05 138483576940
27 램테크놀러지 171010 26 4440 2 635 16.69 9169000 32399 14298752 9169000 16.69 9999.99 64.12 64.12 40395379596 63.63 63.63 40395379596
28 녹십자엠에스 142280 27 4950 2 740 17.58 9069265 2365287 21741926 9069265 17.58 383.43 41.71 41.71 42083262892 39.10 39.10 42083262892
29 에너토크 019990 28 8470 2 510 6.41 8622073 3734899 9756088 8622073 6.41 230.85 88.38 88.38 80332804510 97.22 97.22 80332804510
30 삼성전자 005930 29 54250 2 50 0.09 7889622 11247115 5919637922 7889622 0.09 70.15 0.13 0.13 428374818200 0.13 0.13 428374818200
31 체시스 033250 30 1444 2 170 13.34 7274162 9291563 32000000 7274162 13.34 78.29 22.73 22.73 10082344160 21.82 21.82 10082344160

31
top30/20250526/top30-av-20250526-142000.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,252670,1,2030,5,-50,-2.40,104356862,89273080,662600000,104356862,-2.40,116.90,15.75,15.75,213515288863,15.87,15.87,213515288863
메디콕스,054180,2,261,2,45,20.83,59047413,74802832,82878283,59047413,20.83,78.94,71.25,71.25,15160073777,70.08,70.08,15160073777
동양철관,008970,3,1429,2,83,6.17,46463149,11115506,159323019,46463149,6.17,418.00,29.16,29.16,66833537964,29.36,29.36,66833537964
우리기술,032820,4,2395,2,35,1.48,37199260,151003552,164677432,37199260,1.48,24.63,22.59,22.59,91779768527,23.27,23.27,91779768527
케이씨티,089150,5,3635,2,220,6.44,27104597,25062944,17150000,27104597,6.44,108.15,158.04,158.04,103730802840,166.39,166.39,103730802840
KODEX 코스닥150레버리지,233740,6,6930,2,265,3.98,22193302,21747192,270400000,22193302,3.98,102.05,8.21,8.21,152787560484,8.15,8.15,152787560484
휴마시스,205470,7,1752,2,27,1.57,21841248,22763368,129375009,21841248,1.57,95.95,16.88,16.88,39162657729,17.28,17.28,39162657729
KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,21624730,21641170,247900000,21624730,4.64,99.92,8.72,8.72,14229230634,8.78,8.78,14229230634
진원생명과학,011000,9,3800,2,90,2.43,20604517,42804984,84917083,20604517,2.43,48.14,24.26,24.26,82582486594,25.59,25.59,82582486594
KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19264995,19996144,67400000,19264995,-1.87,96.34,28.58,28.58,76137604109,28.67,28.67,76137604109
피아이이,452450,11,8550,2,1840,27.42,18081752,363432,35826000,18081752,27.42,4975.28,50.47,50.47,152552913040,49.80,49.80,152552913040
메이슨캐피탈,021880,12,438,2,36,8.96,16445699,9867481,152184408,16445699,8.96,166.67,10.81,10.81,7351762469,11.03,11.03,7351762469
랩지노믹스,084650,13,2905,2,35,1.22,15932235,14494924,74239990,15932235,1.22,109.92,21.46,21.46,47247237653,21.91,21.91,47247237653
엑세스바이오,950130,14,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14402474,16262154,1497000000,14402474,-2.94,88.56,0.96,0.96,1413803777,0.95,0.95,1413803777
두산에너빌리티,034020,16,41450,2,650,1.59,13822469,16382809,640561146,13822469,1.59,84.37,2.16,2.16,573837657925,2.16,2.16,573837657925
일신바이오,068330,17,1330,2,158,13.48,13387751,1122679,44216140,13387751,13.48,1192.48,30.28,30.28,18368797821,31.24,31.24,18368797821
넥스트아이,137940,18,545,5,-116,-17.55,12849555,28749296,85368992,12849555,-17.55,44.70,15.05,15.05,7613164024,16.36,16.36,7613164024
KODEX 인버스,114800,19,4317,5,-53,-1.21,12710131,10770719,140900000,12710131,-1.21,118.01,9.02,9.02,55089778470,9.06,9.06,55089778470
마니커,027740,20,1030,2,40,4.04,12074918,9273975,63511228,12074918,4.04,130.20,19.01,19.01,12925230437,19.76,19.76,12925230437
플루토스,019570,21,273,2,20,7.91,11475863,503773,65310042,11475863,7.91,2277.98,17.57,17.57,3380439402,18.96,18.96,3380439402
한빛레이저,452190,22,5530,2,850,18.16,11410722,163622,23366557,11410722,18.16,6973.83,48.83,48.83,62809293780,48.61,48.61,62809293780
녹십자엠에스,142280,23,5000,2,790,18.76,10727523,2365287,21741926,10727523,18.76,453.54,49.34,49.34,50313355311,46.28,46.28,50313355311
KODEX 레버리지,122630,24,16535,2,435,2.70,10058245,11129640,131900000,10058245,2.70,90.37,7.63,7.63,164925595109,7.56,7.56,164925595109
브릿지바이오테라퓨틱스,288330,25,768,2,57,8.02,9836241,2139696,52193304,9836241,8.02,459.70,18.85,18.85,7698899560,19.21,19.21,7698899560
램테크놀러지,171010,26,4505,2,700,18.40,9373203,32399,14298752,9373203,18.40,9999.99,65.55,65.55,41312046386,64.13,64.13,41312046386
삼성중공업,010140,27,15020,2,590,4.09,9354794,3217358,880000000,9354794,4.09,290.76,1.06,1.06,140237088780,1.06,1.06,140237088780
에너토크,019990,28,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545
삼성전자,005930,29,54250,2,50,0.09,8043067,11247115,5919637922,8043067,0.09,71.51,0.14,0.14,436693232000,0.14,0.14,436693232000
체시스,033250,30,1442,2,168,13.19,7325438,9291563,32000000,7325438,13.19,78.84,22.89,22.89,10155974514,22.01,22.01,10155974514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 104356862 89273080 662600000 104356862 -2.40 116.90 15.75 15.75 213515288863 15.87 15.87 213515288863
3 메디콕스 054180 2 261 2 45 20.83 59047413 74802832 82878283 59047413 20.83 78.94 71.25 71.25 15160073777 70.08 70.08 15160073777
4 동양철관 008970 3 1429 2 83 6.17 46463149 11115506 159323019 46463149 6.17 418.00 29.16 29.16 66833537964 29.36 29.36 66833537964
5 우리기술 032820 4 2395 2 35 1.48 37199260 151003552 164677432 37199260 1.48 24.63 22.59 22.59 91779768527 23.27 23.27 91779768527
6 케이씨티 089150 5 3635 2 220 6.44 27104597 25062944 17150000 27104597 6.44 108.15 158.04 158.04 103730802840 166.39 166.39 103730802840
7 KODEX 코스닥150레버리지 233740 6 6930 2 265 3.98 22193302 21747192 270400000 22193302 3.98 102.05 8.21 8.21 152787560484 8.15 8.15 152787560484
8 휴마시스 205470 7 1752 2 27 1.57 21841248 22763368 129375009 21841248 1.57 95.95 16.88 16.88 39162657729 17.28 17.28 39162657729
9 KODEX 2차전지산업레버리지 462330 8 654 2 29 4.64 21624730 21641170 247900000 21624730 4.64 99.92 8.72 8.72 14229230634 8.78 8.78 14229230634
10 진원생명과학 011000 9 3800 2 90 2.43 20604517 42804984 84917083 20604517 2.43 48.14 24.26 24.26 82582486594 25.59 25.59 82582486594
11 KODEX 코스닥150선물인버스 251340 10 3940 5 -75 -1.87 19264995 19996144 67400000 19264995 -1.87 96.34 28.58 28.58 76137604109 28.67 28.67 76137604109
12 피아이이 452450 11 8550 2 1840 27.42 18081752 363432 35826000 18081752 27.42 4975.28 50.47 50.47 152552913040 49.80 49.80 152552913040
13 메이슨캐피탈 021880 12 438 2 36 8.96 16445699 9867481 152184408 16445699 8.96 166.67 10.81 10.81 7351762469 11.03 11.03 7351762469
14 랩지노믹스 084650 13 2905 2 35 1.22 15932235 14494924 74239990 15932235 1.22 109.92 21.46 21.46 47247237653 21.91 21.91 47247237653
15 엑세스바이오 950130 14 6460 2 300 4.87 14601019 1912771 37727832 14601019 4.87 763.34 38.70 38.70 101702651240 41.73 41.73 101702651240
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 14402474 16262154 1497000000 14402474 -2.94 88.56 0.96 0.96 1413803777 0.95 0.95 1413803777
17 두산에너빌리티 034020 16 41450 2 650 1.59 13822469 16382809 640561146 13822469 1.59 84.37 2.16 2.16 573837657925 2.16 2.16 573837657925
18 일신바이오 068330 17 1330 2 158 13.48 13387751 1122679 44216140 13387751 13.48 1192.48 30.28 30.28 18368797821 31.24 31.24 18368797821
19 넥스트아이 137940 18 545 5 -116 -17.55 12849555 28749296 85368992 12849555 -17.55 44.70 15.05 15.05 7613164024 16.36 16.36 7613164024
20 KODEX 인버스 114800 19 4317 5 -53 -1.21 12710131 10770719 140900000 12710131 -1.21 118.01 9.02 9.02 55089778470 9.06 9.06 55089778470
21 마니커 027740 20 1030 2 40 4.04 12074918 9273975 63511228 12074918 4.04 130.20 19.01 19.01 12925230437 19.76 19.76 12925230437
22 플루토스 019570 21 273 2 20 7.91 11475863 503773 65310042 11475863 7.91 2277.98 17.57 17.57 3380439402 18.96 18.96 3380439402
23 한빛레이저 452190 22 5530 2 850 18.16 11410722 163622 23366557 11410722 18.16 6973.83 48.83 48.83 62809293780 48.61 48.61 62809293780
24 녹십자엠에스 142280 23 5000 2 790 18.76 10727523 2365287 21741926 10727523 18.76 453.54 49.34 49.34 50313355311 46.28 46.28 50313355311
25 KODEX 레버리지 122630 24 16535 2 435 2.70 10058245 11129640 131900000 10058245 2.70 90.37 7.63 7.63 164925595109 7.56 7.56 164925595109
26 브릿지바이오테라퓨틱스 288330 25 768 2 57 8.02 9836241 2139696 52193304 9836241 8.02 459.70 18.85 18.85 7698899560 19.21 19.21 7698899560
27 램테크놀러지 171010 26 4505 2 700 18.40 9373203 32399 14298752 9373203 18.40 9999.99 65.55 65.55 41312046386 64.13 64.13 41312046386
28 삼성중공업 010140 27 15020 2 590 4.09 9354794 3217358 880000000 9354794 4.09 290.76 1.06 1.06 140237088780 1.06 1.06 140237088780
29 에너토크 019990 28 8440 2 480 6.03 8664840 3734899 9756088 8664840 6.03 232.00 88.81 88.81 80694773545 98.00 98.00 80694773545
30 삼성전자 005930 29 54250 2 50 0.09 8043067 11247115 5919637922 8043067 0.09 71.51 0.14 0.14 436693232000 0.14 0.14 436693232000
31 체시스 033250 30 1442 2 168 13.19 7325438 9291563 32000000 7325438 13.19 78.84 22.89 22.89 10155974514 22.01 22.01 10155974514

31
top30/20250526/top30-av-20250526-143000.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,252670,1,2032,5,-48,-2.31,105292246,89273080,662600000,105292246,-2.31,117.94,15.89,15.89,215414049030,16.00,16.00,215414049030
메디콕스,054180,2,258,2,42,19.44,59646557,74802832,82878283,59646557,19.44,79.74,71.97,71.97,15315350913,71.63,71.63,15315350913
동양철관,008970,3,1431,2,85,6.32,46779772,11115506,159323019,46779772,6.32,420.85,29.36,29.36,67287391431,29.51,29.51,67287391431
우리기술,032820,4,2385,2,25,1.06,37631420,151003552,164677432,37631420,1.06,24.92,22.85,22.85,92810874229,23.63,23.63,92810874229
케이씨티,089150,5,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595
KODEX 코스닥150레버리지,233740,6,6905,2,240,3.60,22563707,21747192,270400000,22563707,3.60,103.75,8.34,8.34,155351971014,8.32,8.32,155351971014
휴마시스,205470,7,1752,2,27,1.57,21971649,22763368,129375009,21971649,1.57,96.52,16.98,16.98,39391008425,17.38,17.38,39391008425
KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,21710954,21641170,247900000,21710954,4.48,100.32,8.76,8.76,14285538263,8.82,8.82,14285538263
진원생명과학,011000,9,3790,2,80,2.16,20842900,42804984,84917083,20842900,2.16,48.69,24.55,24.55,83488901225,25.94,25.94,83488901225
KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,19566515,19996144,67400000,19566515,-1.62,97.85,29.03,29.03,77326581474,29.05,29.05,77326581474
메이슨캐피탈,021880,11,449,2,47,11.69,19035578,9867481,152184408,19035578,11.69,192.91,12.51,12.51,8554736940,12.52,12.52,8554736940
피아이이,452450,12,8610,2,1900,28.32,18271864,363432,35826000,18271864,28.32,5027.59,51.00,51.00,154193335505,49.99,49.99,154193335505
랩지노믹스,084650,13,2880,2,10,0.35,16058597,14494924,74239990,16058597,0.35,110.79,21.63,21.63,47612169760,22.27,22.27,47612169760
엑세스바이오,950130,14,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14402494,16262154,1497000000,14402494,-2.94,88.56,0.96,0.96,1413805757,0.95,0.95,1413805757
두산에너빌리티,034020,16,41000,2,200,0.49,14264831,16382809,640561146,14264831,0.49,87.07,2.23,2.23,592039831600,2.25,2.25,592039831600
일신바이오,068330,17,1326,2,154,13.14,13642478,1122679,44216140,13642478,13.14,1215.17,30.85,30.85,18707065866,31.91,31.91,18707065866
넥스트아이,137940,18,540,5,-121,-18.31,13003918,28749296,85368992,13003918,-18.31,45.23,15.23,15.23,7697008576,16.70,16.70,7697008576
KODEX 인버스,114800,19,4320,5,-50,-1.14,12848908,10770719,140900000,12848908,-1.14,119.29,9.12,9.12,55689274097,9.15,9.15,55689274097
마니커,027740,20,1032,2,42,4.24,12100324,9273975,63511228,12100324,4.24,130.48,19.05,19.05,12951483589,19.76,19.76,12951483589
녹십자엠에스,142280,21,4865,2,655,15.56,11876710,2365287,21741926,11876710,15.56,502.13,54.63,54.63,55972982525,52.92,52.92,55972982525
플루토스,019570,22,271,2,18,7.11,11550341,503773,65310042,11550341,7.11,2292.77,17.69,17.69,3400673745,19.21,19.21,3400673745
한빛레이저,452190,23,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265
KODEX 레버리지,122630,24,16500,2,400,2.48,10369369,11129640,131900000,10369369,2.48,93.17,7.86,7.86,170063812380,7.81,7.81,170063812380
램테크놀러지,171010,25,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328
브릿지바이오테라퓨틱스,288330,26,761,2,50,7.03,9880619,2139696,52193304,9880619,7.03,461.78,18.93,18.93,7732823639,19.47,19.47,7732823639
삼성중공업,010140,27,15025,2,595,4.12,9460210,3217358,880000000,9460210,4.12,294.04,1.08,1.08,141820825580,1.07,1.07,141820825580
에너토크,019990,28,8330,2,370,4.65,8788866,3734899,9756088,8788866,4.65,235.32,90.09,90.09,81731149590,100.57,100.57,81731149590
삼성전자,005930,29,54200,3,0,0.00,8182233,11247115,5919637922,8182233,0.00,72.75,0.14,0.14,444238778900,0.14,0.14,444238778900
체시스,033250,30,1439,2,165,12.95,7364572,9291563,32000000,7364572,12.95,79.26,23.01,23.01,10212339017,22.18,22.18,10212339017
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2032 5 -48 -2.31 105292246 89273080 662600000 105292246 -2.31 117.94 15.89 15.89 215414049030 16.00 16.00 215414049030
3 메디콕스 054180 2 258 2 42 19.44 59646557 74802832 82878283 59646557 19.44 79.74 71.97 71.97 15315350913 71.63 71.63 15315350913
4 동양철관 008970 3 1431 2 85 6.32 46779772 11115506 159323019 46779772 6.32 420.85 29.36 29.36 67287391431 29.51 29.51 67287391431
5 우리기술 032820 4 2385 2 25 1.06 37631420 151003552 164677432 37631420 1.06 24.92 22.85 22.85 92810874229 23.63 23.63 92810874229
6 케이씨티 089150 5 3605 2 190 5.56 27359507 25062944 17150000 27359507 5.56 109.16 159.53 159.53 104653818595 169.27 169.27 104653818595
7 KODEX 코스닥150레버리지 233740 6 6905 2 240 3.60 22563707 21747192 270400000 22563707 3.60 103.75 8.34 8.34 155351971014 8.32 8.32 155351971014
8 휴마시스 205470 7 1752 2 27 1.57 21971649 22763368 129375009 21971649 1.57 96.52 16.98 16.98 39391008425 17.38 17.38 39391008425
9 KODEX 2차전지산업레버리지 462330 8 653 2 28 4.48 21710954 21641170 247900000 21710954 4.48 100.32 8.76 8.76 14285538263 8.82 8.82 14285538263
10 진원생명과학 011000 9 3790 2 80 2.16 20842900 42804984 84917083 20842900 2.16 48.69 24.55 24.55 83488901225 25.94 25.94 83488901225
11 KODEX 코스닥150선물인버스 251340 10 3950 5 -65 -1.62 19566515 19996144 67400000 19566515 -1.62 97.85 29.03 29.03 77326581474 29.05 29.05 77326581474
12 메이슨캐피탈 021880 11 449 2 47 11.69 19035578 9867481 152184408 19035578 11.69 192.91 12.51 12.51 8554736940 12.52 12.52 8554736940
13 피아이이 452450 12 8610 2 1900 28.32 18271864 363432 35826000 18271864 28.32 5027.59 51.00 51.00 154193335505 49.99 49.99 154193335505
14 랩지노믹스 084650 13 2880 2 10 0.35 16058597 14494924 74239990 16058597 0.35 110.79 21.63 21.63 47612169760 22.27 22.27 47612169760
15 엑세스바이오 950130 14 6480 2 320 5.19 14649880 1912771 37727832 14649880 5.19 765.90 38.83 38.83 102019156255 41.73 41.73 102019156255
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 14402494 16262154 1497000000 14402494 -2.94 88.56 0.96 0.96 1413805757 0.95 0.95 1413805757
17 두산에너빌리티 034020 16 41000 2 200 0.49 14264831 16382809 640561146 14264831 0.49 87.07 2.23 2.23 592039831600 2.25 2.25 592039831600
18 일신바이오 068330 17 1326 2 154 13.14 13642478 1122679 44216140 13642478 13.14 1215.17 30.85 30.85 18707065866 31.91 31.91 18707065866
19 넥스트아이 137940 18 540 5 -121 -18.31 13003918 28749296 85368992 13003918 -18.31 45.23 15.23 15.23 7697008576 16.70 16.70 7697008576
20 KODEX 인버스 114800 19 4320 5 -50 -1.14 12848908 10770719 140900000 12848908 -1.14 119.29 9.12 9.12 55689274097 9.15 9.15 55689274097
21 마니커 027740 20 1032 2 42 4.24 12100324 9273975 63511228 12100324 4.24 130.48 19.05 19.05 12951483589 19.76 19.76 12951483589
22 녹십자엠에스 142280 21 4865 2 655 15.56 11876710 2365287 21741926 11876710 15.56 502.13 54.63 54.63 55972982525 52.92 52.92 55972982525
23 플루토스 019570 22 271 2 18 7.11 11550341 503773 65310042 11550341 7.11 2292.77 17.69 17.69 3400673745 19.21 19.21 3400673745
24 한빛레이저 452190 23 5520 2 840 17.95 11498731 163622 23366557 11498731 17.95 7027.62 49.21 49.21 63297096265 49.07 49.07 63297096265
25 KODEX 레버리지 122630 24 16500 2 400 2.48 10369369 11129640 131900000 10369369 2.48 93.17 7.86 7.86 170063812380 7.81 7.81 170063812380
26 램테크놀러지 171010 25 4360 2 555 14.59 9921247 32399 14298752 9921247 14.59 9999.99 69.39 69.39 43788643328 70.24 70.24 43788643328
27 브릿지바이오테라퓨틱스 288330 26 761 2 50 7.03 9880619 2139696 52193304 9880619 7.03 461.78 18.93 18.93 7732823639 19.47 19.47 7732823639
28 삼성중공업 010140 27 15025 2 595 4.12 9460210 3217358 880000000 9460210 4.12 294.04 1.08 1.08 141820825580 1.07 1.07 141820825580
29 에너토크 019990 28 8330 2 370 4.65 8788866 3734899 9756088 8788866 4.65 235.32 90.09 90.09 81731149590 100.57 100.57 81731149590
30 삼성전자 005930 29 54200 3 0 0.00 8182233 11247115 5919637922 8182233 0.00 72.75 0.14 0.14 444238778900 0.14 0.14 444238778900
31 체시스 033250 30 1439 2 165 12.95 7364572 9291563 32000000 7364572 12.95 79.26 23.01 23.01 10212339017 22.18 22.18 10212339017

31
top30/20250526/top30-av-20250526-144000.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,252670,1,2032,5,-48,-2.31,106194230,89273080,662600000,106194230,-2.31,118.95,16.03,16.03,217245446811,16.14,16.14,217245446811
메디콕스,054180,2,255,2,39,18.06,60446637,74802832,82878283,60446637,18.06,80.81,72.93,72.93,15519163929,73.43,73.43,15519163929
동양철관,008970,3,1433,2,87,6.46,46992577,11115506,159323019,46992577,6.46,422.77,29.50,29.50,67592376654,29.61,29.61,67592376654
우리기술,032820,4,2390,2,30,1.27,37878163,151003552,164677432,37878163,1.27,25.08,23.00,23.00,93398156168,23.73,23.73,93398156168
케이씨티,089150,5,3530,2,115,3.37,27630968,25062944,17150000,27630968,3.37,110.25,161.11,161.11,105619482122,174.46,174.46,105619482122
KODEX 코스닥150레버리지,233740,6,6880,2,215,3.23,23146125,21747192,270400000,23146125,3.23,106.43,8.56,8.56,159370685189,8.57,8.57,159370685189
휴마시스,205470,7,1736,2,11,0.64,22341274,22763368,129375009,22341274,0.64,98.15,17.27,17.27,40034694055,17.83,17.83,40034694055
KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,22091134,21641170,247900000,22091134,4.00,102.08,8.91,8.91,14533042667,9.02,9.02,14533042667
메이슨캐피탈,021880,9,470,2,68,16.92,21860728,9867481,152184408,21860728,16.92,221.54,14.36,14.36,9839709833,13.76,13.76,9839709833
진원생명과학,011000,10,3800,2,90,2.43,21100230,42804984,84917083,21100230,2.43,49.29,24.85,24.85,84456439577,26.17,26.17,84456439577
KODEX 코스닥150선물인버스,251340,11,3955,5,-60,-1.49,20370928,19996144,67400000,20370928,-1.49,101.87,30.22,30.22,80503161052,30.20,30.20,80503161052
피아이이,452450,12,8570,2,1860,27.72,18418422,363432,35826000,18418422,27.72,5067.91,51.41,51.41,155451003990,50.63,50.63,155451003990
랩지노믹스,084650,13,2875,2,5,0.17,16193387,14494924,74239990,16193387,0.17,111.72,21.81,21.81,48000829829,22.49,22.49,48000829829
엑세스바이오,950130,14,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800
두산에너빌리티,034020,15,41100,2,300,0.74,14533413,16382809,640561146,14533413,0.74,88.71,2.27,2.27,603083925675,2.29,2.29,603083925675
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,14402494,16262154,1497000000,14402494,-2.94,88.56,0.96,0.96,1413805757,0.95,0.95,1413805757
일신바이오,068330,17,1316,2,144,12.29,13972660,1122679,44216140,13972660,12.29,1244.58,31.60,31.60,19140489724,32.89,32.89,19140489724
넥스트아이,137940,18,527,5,-134,-20.27,13767582,28749296,85368992,13767582,-20.27,47.89,16.13,16.13,8101719194,18.01,18.01,8101719194
녹십자엠에스,142280,19,4950,2,740,17.58,12898518,2365287,21741926,12898518,17.58,545.33,59.33,59.33,60977011129,56.66,56.66,60977011129
KODEX 인버스,114800,20,4320,5,-50,-1.14,12873257,10770719,140900000,12873257,-1.14,119.52,9.14,9.14,55794461932,9.17,9.17,55794461932
마니커,027740,21,1034,2,44,4.44,12137311,9273975,63511228,12137311,4.44,130.87,19.11,19.11,12989624975,19.78,19.78,12989624975
한빛레이저,452190,22,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630
플루토스,019570,23,271,2,18,7.11,11562043,503773,65310042,11562043,7.11,2295.09,17.70,17.70,3403852171,19.23,19.23,3403852171
KODEX 레버리지,122630,24,16515,2,415,2.58,10556395,11129640,131900000,10556395,2.58,94.85,8.00,8.00,173154026600,7.95,7.95,173154026600
램테크놀러지,171010,25,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148
브릿지바이오테라퓨틱스,288330,26,763,2,52,7.31,9934532,2139696,52193304,9934532,7.31,464.30,19.03,19.03,7773944980,19.52,19.52,7773944980
삼성중공업,010140,27,15060,2,630,4.37,9754883,3217358,880000000,9754883,4.37,303.20,1.11,1.11,146255027380,1.10,1.10,146255027380
에너토크,019990,28,8470,2,510,6.41,8941924,3734899,9756088,8941924,6.41,239.42,91.65,91.65,83016211460,100.46,100.46,83016211460
삼성전자,005930,29,54300,2,100,0.18,8266811,11247115,5919637922,8266811,0.18,73.50,0.14,0.14,448826240300,0.14,0.14,448826240300
체시스,033250,30,1463,2,189,14.84,7438558,9291563,32000000,7438558,14.84,80.06,23.25,23.25,10319987140,22.04,22.04,10319987140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2032 5 -48 -2.31 106194230 89273080 662600000 106194230 -2.31 118.95 16.03 16.03 217245446811 16.14 16.14 217245446811
3 메디콕스 054180 2 255 2 39 18.06 60446637 74802832 82878283 60446637 18.06 80.81 72.93 72.93 15519163929 73.43 73.43 15519163929
4 동양철관 008970 3 1433 2 87 6.46 46992577 11115506 159323019 46992577 6.46 422.77 29.50 29.50 67592376654 29.61 29.61 67592376654
5 우리기술 032820 4 2390 2 30 1.27 37878163 151003552 164677432 37878163 1.27 25.08 23.00 23.00 93398156168 23.73 23.73 93398156168
6 케이씨티 089150 5 3530 2 115 3.37 27630968 25062944 17150000 27630968 3.37 110.25 161.11 161.11 105619482122 174.46 174.46 105619482122
7 KODEX 코스닥150레버리지 233740 6 6880 2 215 3.23 23146125 21747192 270400000 23146125 3.23 106.43 8.56 8.56 159370685189 8.57 8.57 159370685189
8 휴마시스 205470 7 1736 2 11 0.64 22341274 22763368 129375009 22341274 0.64 98.15 17.27 17.27 40034694055 17.83 17.83 40034694055
9 KODEX 2차전지산업레버리지 462330 8 650 2 25 4.00 22091134 21641170 247900000 22091134 4.00 102.08 8.91 8.91 14533042667 9.02 9.02 14533042667
10 메이슨캐피탈 021880 9 470 2 68 16.92 21860728 9867481 152184408 21860728 16.92 221.54 14.36 14.36 9839709833 13.76 13.76 9839709833
11 진원생명과학 011000 10 3800 2 90 2.43 21100230 42804984 84917083 21100230 2.43 49.29 24.85 24.85 84456439577 26.17 26.17 84456439577
12 KODEX 코스닥150선물인버스 251340 11 3955 5 -60 -1.49 20370928 19996144 67400000 20370928 -1.49 101.87 30.22 30.22 80503161052 30.20 30.20 80503161052
13 피아이이 452450 12 8570 2 1860 27.72 18418422 363432 35826000 18418422 27.72 5067.91 51.41 51.41 155451003990 50.63 50.63 155451003990
14 랩지노믹스 084650 13 2875 2 5 0.17 16193387 14494924 74239990 16193387 0.17 111.72 21.81 21.81 48000829829 22.49 22.49 48000829829
15 엑세스바이오 950130 14 6400 2 240 3.90 14747865 1912771 37727832 14747865 3.90 771.02 39.09 39.09 102648535800 42.51 42.51 102648535800
16 두산에너빌리티 034020 15 41100 2 300 0.74 14533413 16382809 640561146 14533413 0.74 88.71 2.27 2.27 603083925675 2.29 2.29 603083925675
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 14402494 16262154 1497000000 14402494 -2.94 88.56 0.96 0.96 1413805757 0.95 0.95 1413805757
18 일신바이오 068330 17 1316 2 144 12.29 13972660 1122679 44216140 13972660 12.29 1244.58 31.60 31.60 19140489724 32.89 32.89 19140489724
19 넥스트아이 137940 18 527 5 -134 -20.27 13767582 28749296 85368992 13767582 -20.27 47.89 16.13 16.13 8101719194 18.01 18.01 8101719194
20 녹십자엠에스 142280 19 4950 2 740 17.58 12898518 2365287 21741926 12898518 17.58 545.33 59.33 59.33 60977011129 56.66 56.66 60977011129
21 KODEX 인버스 114800 20 4320 5 -50 -1.14 12873257 10770719 140900000 12873257 -1.14 119.52 9.14 9.14 55794461932 9.17 9.17 55794461932
22 마니커 027740 21 1034 2 44 4.44 12137311 9273975 63511228 12137311 4.44 130.87 19.11 19.11 12989624975 19.78 19.78 12989624975
23 한빛레이저 452190 22 5480 2 800 17.09 11585862 163622 23366557 11585862 17.09 7080.87 49.58 49.58 63775148630 49.81 49.81 63775148630
24 플루토스 019570 23 271 2 18 7.11 11562043 503773 65310042 11562043 7.11 2295.09 17.70 17.70 3403852171 19.23 19.23 3403852171
25 KODEX 레버리지 122630 24 16515 2 415 2.58 10556395 11129640 131900000 10556395 2.58 94.85 8.00 8.00 173154026600 7.95 7.95 173154026600
26 램테크놀러지 171010 25 4340 2 535 14.06 10098904 32399 14298752 10098904 14.06 9999.99 70.63 70.63 44556908148 71.80 71.80 44556908148
27 브릿지바이오테라퓨틱스 288330 26 763 2 52 7.31 9934532 2139696 52193304 9934532 7.31 464.30 19.03 19.03 7773944980 19.52 19.52 7773944980
28 삼성중공업 010140 27 15060 2 630 4.37 9754883 3217358 880000000 9754883 4.37 303.20 1.11 1.11 146255027380 1.10 1.10 146255027380
29 에너토크 019990 28 8470 2 510 6.41 8941924 3734899 9756088 8941924 6.41 239.42 91.65 91.65 83016211460 100.46 100.46 83016211460
30 삼성전자 005930 29 54300 2 100 0.18 8266811 11247115 5919637922 8266811 0.18 73.50 0.14 0.14 448826240300 0.14 0.14 448826240300
31 체시스 033250 30 1463 2 189 14.84 7438558 9291563 32000000 7438558 14.84 80.06 23.25 23.25 10319987140 22.04 22.04 10319987140

31
top30/20250526/top30-av-20250526-145000.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,252670,1,2035,5,-45,-2.16,106318130,89273080,662600000,106318130,-2.16,119.09,16.05,16.05,217497434678,16.13,16.13,217497434678
메디콕스,054180,2,253,2,37,17.13,61176836,74802832,82878283,61176836,17.13,81.78,73.82,73.82,15702964395,74.89,74.89,15702964395
동양철관,008970,3,1432,2,86,6.39,47180620,11115506,159323019,47180620,6.39,424.46,29.61,29.61,67861936743,29.74,29.74,67861936743
우리기술,032820,4,2390,2,30,1.27,38041252,151003552,164677432,38041252,1.27,25.19,23.10,23.10,93786960748,23.83,23.83,93786960748
케이씨티,089150,5,3510,2,95,2.78,27830929,25062944,17150000,27830929,2.78,111.04,162.28,162.28,106321498067,176.62,176.62,106321498067
KODEX 코스닥150레버리지,233740,6,6865,2,200,3.00,23689104,21747192,270400000,23689104,3.00,108.93,8.76,8.76,163102262676,8.79,8.79,163102262676
메이슨캐피탈,021880,7,472,2,70,17.41,23624869,9867481,152184408,23624869,17.41,239.42,15.52,15.52,10656623448,14.84,14.84,10656623448
KODEX 2차전지산업레버리지,462330,8,649,2,24,3.84,22596579,21641170,247900000,22596579,3.84,104.41,9.12,9.12,14861151484,9.24,9.24,14861151484
휴마시스,205470,9,1732,2,7,0.41,22567507,22763368,129375009,22567507,0.41,99.14,17.44,17.44,40426242321,18.04,18.04,40426242321
KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,21420527,19996144,67400000,21420527,-1.49,107.12,31.78,31.78,84655700681,31.76,31.76,84655700681
진원생명과학,011000,11,3805,2,95,2.56,21248025,42804984,84917083,21248025,2.56,49.64,25.02,25.02,85014825635,26.31,26.31,85014825635
피아이이,452450,12,8510,2,1800,26.83,18741031,363432,35826000,18741031,26.83,5156.68,52.31,52.31,158194446450,51.89,51.89,158194446450
랩지노믹스,084650,13,2875,2,5,0.17,16324917,14494924,74239990,16324917,0.17,112.63,21.99,21.99,48379019536,22.67,22.67,48379019536
일신바이오,068330,14,1343,2,171,14.59,15698625,1122679,44216140,15698625,14.59,1398.32,35.50,35.50,21506313312,36.22,36.22,21506313312
엑세스바이오,950130,15,6420,2,260,4.22,14826912,1912771,37727832,14826912,4.22,775.15,39.30,39.30,103155433035,42.59,42.59,103155433035
두산에너빌리티,034020,16,41300,2,500,1.23,14712958,16382809,640561146,14712958,1.23,89.81,2.30,2.30,610486287275,2.31,2.31,610486287275
녹십자엠에스,142280,17,5040,2,830,19.71,14523755,2365287,21741926,14523755,19.71,614.04,66.80,66.80,69128600885,63.09,63.09,69128600885
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,99,5,-3,-2.94,14463000,16262154,1497000000,14463000,-2.94,88.94,0.97,0.97,1419795851,0.96,0.96,1419795851
넥스트아이,137940,19,530,5,-131,-19.82,14127025,28749296,85368992,14127025,-19.82,49.14,16.55,16.55,8291856197,18.33,18.33,8291856197
KODEX 인버스,114800,20,4320,5,-50,-1.14,13661973,10770719,140900000,13661973,-1.14,126.84,9.70,9.70,59201709275,9.73,9.73,59201709275
마니커,027740,21,1034,2,44,4.44,12205992,9273975,63511228,12205992,4.44,131.62,19.22,19.22,13060580685,19.89,19.89,13060580685
한빛레이저,452190,22,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765
플루토스,019570,23,270,2,17,6.72,11627825,503773,65310042,11627825,6.72,2308.15,17.80,17.80,3421704539,19.40,19.40,3421704539
KODEX 레버리지,122630,24,16490,2,390,2.42,10648891,11129640,131900000,10648891,2.42,95.68,8.07,8.07,174680647000,8.03,8.03,174680647000
램테크놀러지,171010,25,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382
삼성중공업,010140,26,15070,2,640,4.44,10014752,3217358,880000000,10014752,4.44,311.27,1.14,1.14,150170964915,1.13,1.13,150170964915
브릿지바이오테라퓨틱스,288330,27,770,2,59,8.30,10001370,2139696,52193304,10001370,8.30,467.42,19.16,19.16,7825026406,19.47,19.47,7825026406
에너토크,019990,28,8440,2,480,6.03,8990003,3734899,9756088,8990003,6.03,240.70,92.15,92.15,83422516350,101.31,101.31,83422516350
삼성전자,005930,29,54150,5,-50,-0.09,8535362,11247115,5919637922,8535362,-0.09,75.89,0.14,0.14,463380396150,0.14,0.14,463380396150
체시스,033250,30,1452,2,178,13.97,7583293,9291563,32000000,7583293,13.97,81.61,23.70,23.70,10532751060,22.67,22.67,10532751060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2035 5 -45 -2.16 106318130 89273080 662600000 106318130 -2.16 119.09 16.05 16.05 217497434678 16.13 16.13 217497434678
3 메디콕스 054180 2 253 2 37 17.13 61176836 74802832 82878283 61176836 17.13 81.78 73.82 73.82 15702964395 74.89 74.89 15702964395
4 동양철관 008970 3 1432 2 86 6.39 47180620 11115506 159323019 47180620 6.39 424.46 29.61 29.61 67861936743 29.74 29.74 67861936743
5 우리기술 032820 4 2390 2 30 1.27 38041252 151003552 164677432 38041252 1.27 25.19 23.10 23.10 93786960748 23.83 23.83 93786960748
6 케이씨티 089150 5 3510 2 95 2.78 27830929 25062944 17150000 27830929 2.78 111.04 162.28 162.28 106321498067 176.62 176.62 106321498067
7 KODEX 코스닥150레버리지 233740 6 6865 2 200 3.00 23689104 21747192 270400000 23689104 3.00 108.93 8.76 8.76 163102262676 8.79 8.79 163102262676
8 메이슨캐피탈 021880 7 472 2 70 17.41 23624869 9867481 152184408 23624869 17.41 239.42 15.52 15.52 10656623448 14.84 14.84 10656623448
9 KODEX 2차전지산업레버리지 462330 8 649 2 24 3.84 22596579 21641170 247900000 22596579 3.84 104.41 9.12 9.12 14861151484 9.24 9.24 14861151484
10 휴마시스 205470 9 1732 2 7 0.41 22567507 22763368 129375009 22567507 0.41 99.14 17.44 17.44 40426242321 18.04 18.04 40426242321
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -60 -1.49 21420527 19996144 67400000 21420527 -1.49 107.12 31.78 31.78 84655700681 31.76 31.76 84655700681
12 진원생명과학 011000 11 3805 2 95 2.56 21248025 42804984 84917083 21248025 2.56 49.64 25.02 25.02 85014825635 26.31 26.31 85014825635
13 피아이이 452450 12 8510 2 1800 26.83 18741031 363432 35826000 18741031 26.83 5156.68 52.31 52.31 158194446450 51.89 51.89 158194446450
14 랩지노믹스 084650 13 2875 2 5 0.17 16324917 14494924 74239990 16324917 0.17 112.63 21.99 21.99 48379019536 22.67 22.67 48379019536
15 일신바이오 068330 14 1343 2 171 14.59 15698625 1122679 44216140 15698625 14.59 1398.32 35.50 35.50 21506313312 36.22 36.22 21506313312
16 엑세스바이오 950130 15 6420 2 260 4.22 14826912 1912771 37727832 14826912 4.22 775.15 39.30 39.30 103155433035 42.59 42.59 103155433035
17 두산에너빌리티 034020 16 41300 2 500 1.23 14712958 16382809 640561146 14712958 1.23 89.81 2.30 2.30 610486287275 2.31 2.31 610486287275
18 녹십자엠에스 142280 17 5040 2 830 19.71 14523755 2365287 21741926 14523755 19.71 614.04 66.80 66.80 69128600885 63.09 63.09 69128600885
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 99 5 -3 -2.94 14463000 16262154 1497000000 14463000 -2.94 88.94 0.97 0.97 1419795851 0.96 0.96 1419795851
20 넥스트아이 137940 19 530 5 -131 -19.82 14127025 28749296 85368992 14127025 -19.82 49.14 16.55 16.55 8291856197 18.33 18.33 8291856197
21 KODEX 인버스 114800 20 4320 5 -50 -1.14 13661973 10770719 140900000 13661973 -1.14 126.84 9.70 9.70 59201709275 9.73 9.73 59201709275
22 마니커 027740 21 1034 2 44 4.44 12205992 9273975 63511228 12205992 4.44 131.62 19.22 19.22 13060580685 19.89 19.89 13060580685
23 한빛레이저 452190 22 5450 2 770 16.45 11703931 163622 23366557 11703931 16.45 7153.03 50.09 50.09 64418146765 50.58 50.58 64418146765
24 플루토스 019570 23 270 2 17 6.72 11627825 503773 65310042 11627825 6.72 2308.15 17.80 17.80 3421704539 19.40 19.40 3421704539
25 KODEX 레버리지 122630 24 16490 2 390 2.42 10648891 11129640 131900000 10648891 2.42 95.68 8.07 8.07 174680647000 8.03 8.03 174680647000
26 램테크놀러지 171010 25 4305 2 500 13.14 10162470 32399 14298752 10162470 13.14 9999.99 71.07 71.07 44830812382 72.83 72.83 44830812382
27 삼성중공업 010140 26 15070 2 640 4.44 10014752 3217358 880000000 10014752 4.44 311.27 1.14 1.14 150170964915 1.13 1.13 150170964915
28 브릿지바이오테라퓨틱스 288330 27 770 2 59 8.30 10001370 2139696 52193304 10001370 8.30 467.42 19.16 19.16 7825026406 19.47 19.47 7825026406
29 에너토크 019990 28 8440 2 480 6.03 8990003 3734899 9756088 8990003 6.03 240.70 92.15 92.15 83422516350 101.31 101.31 83422516350
30 삼성전자 005930 29 54150 5 -50 -0.09 8535362 11247115 5919637922 8535362 -0.09 75.89 0.14 0.14 463380396150 0.14 0.14 463380396150
31 체시스 033250 30 1452 2 178 13.97 7583293 9291563 32000000 7583293 13.97 81.61 23.70 23.70 10532751060 22.67 22.67 10532751060

31
top30/20250526/top30-av-20250526-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2032,5,-48,-2.31,109785755,89273080,662600000,109785755,-2.31,122.98,16.57,16.57,224550814426,16.68,16.68,224550814426
메디콕스,054180,2,246,2,30,13.89,62657822,74802832,82878283,62657822,13.89,83.76,75.60,75.60,16068763138,78.81,78.81,16068763138
동양철관,008970,3,1428,2,82,6.09,47430891,11115506,159323019,47430891,6.09,426.71,29.77,29.77,68219876755,29.99,29.99,68219876755
우리기술,032820,4,2385,2,25,1.06,38261760,151003552,164677432,38261760,1.06,25.34,23.23,23.23,94313210788,24.01,24.01,94313210788
케이씨티,089150,5,3530,2,115,3.37,27925903,25062944,17150000,27925903,3.37,111.42,162.83,162.83,106656468215,176.18,176.18,106656468215
메이슨캐피탈,021880,6,465,2,63,15.67,26217742,9867481,152184408,26217742,15.67,265.70,17.23,17.23,11886716133,16.80,16.80,11886716133
KODEX 코스닥150레버리지,233740,7,6875,2,210,3.15,24041025,21747192,270400000,24041025,3.15,110.55,8.89,8.89,165519667451,8.90,8.90,165519667451
KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,22942345,21641170,247900000,22942345,4.16,106.01,9.25,9.25,15085860949,9.35,9.35,15085860949
휴마시스,205470,9,1733,2,8,0.46,22769848,22763368,129375009,22769848,0.46,100.03,17.60,17.60,40775910059,18.19,18.19,40775910059
KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,22617697,19996144,67400000,22617697,-1.37,113.11,33.56,33.56,89394452680,33.49,33.49,89394452680
진원생명과학,011000,11,3750,2,40,1.08,21386461,42804984,84917083,21386461,1.08,49.96,25.19,25.19,85538060094,26.86,26.86,85538060094
피아이이,452450,12,8530,2,1820,27.12,19029138,363432,35826000,19029138,27.12,5235.96,53.12,53.12,160651967295,52.57,52.57,160651967295
녹십자엠에스,142280,13,4865,2,655,15.56,16552542,2365287,21741926,16552542,15.56,699.81,76.13,76.13,79136513384,74.82,74.82,79136513384
랩지노믹스,084650,14,2895,2,25,0.87,16431949,14494924,74239990,16431949,0.87,113.36,22.13,22.13,48688302750,22.65,22.65,48688302750
일신바이오,068330,15,1339,2,167,14.25,16105082,1122679,44216140,16105082,14.25,1434.52,36.42,36.42,22050608069,37.24,37.24,22050608069
두산에너빌리티,034020,16,41300,2,500,1.23,14947307,16382809,640561146,14947307,1.23,91.24,2.33,2.33,620139661450,2.34,2.34,620139661450
엑세스바이오,950130,17,6355,2,195,3.17,14896149,1912771,37727832,14896149,3.17,778.77,39.48,39.48,103598013630,43.21,43.21,103598013630
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,99,5,-3,-2.94,14567063,16262154,1497000000,14567063,-2.94,89.58,0.97,0.97,1430098088,0.96,0.96,1430098088
넥스트아이,137940,19,525,5,-136,-20.57,14550748,28749296,85368992,14550748,-20.57,50.61,17.04,17.04,8514100711,19.00,19.00,8514100711
KODEX 인버스,114800,20,4315,5,-55,-1.26,14072501,10770719,140900000,14072501,-1.26,130.66,9.99,9.99,60974060975,10.03,10.03,60974060975
마니커,027740,21,1033,2,43,4.34,12278090,9273975,63511228,12278090,4.34,132.39,19.33,19.33,13135043460,20.02,20.02,13135043460
한빛레이저,452190,22,5470,2,790,16.88,11755513,163622,23366557,11755513,16.88,7184.56,50.31,50.31,64700060910,50.62,50.62,64700060910
플루토스,019570,23,272,2,19,7.51,11676468,503773,65310042,11676468,7.51,2317.80,17.88,17.88,3434904426,19.34,19.34,3434904426
KODEX 레버리지,122630,24,16515,2,415,2.58,10837013,11129640,131900000,10837013,2.58,97.37,8.22,8.22,177785913726,8.16,8.16,177785913726
램테크놀러지,171010,25,4300,2,495,13.01,10228990,32399,14298752,10228990,13.01,9999.99,71.54,71.54,45115788244,73.38,73.38,45115788244
삼성중공업,010140,26,15080,2,650,4.50,10160543,3217358,880000000,10160543,4.50,315.80,1.15,1.15,152367892655,1.15,1.15,152367892655
브릿지바이오테라퓨틱스,288330,27,766,2,55,7.74,10046712,2139696,52193304,10046712,7.74,469.54,19.25,19.25,7859726937,19.66,19.66,7859726937
삼성전자,005930,28,54200,3,0,0.00,9135672,11247115,5919637922,9135672,0.00,81.23,0.15,0.15,495899587200,0.15,0.15,495899587200
에너토크,019990,29,8340,2,380,4.77,9070500,3734899,9756088,9070500,4.77,242.86,92.97,92.97,84093591510,103.35,103.35,84093591510
체시스,033250,30,1450,2,176,13.81,7635447,9291563,32000000,7635447,13.81,82.18,23.86,23.86,10608155947,22.86,22.86,10608155947
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2032 5 -48 -2.31 109785755 89273080 662600000 109785755 -2.31 122.98 16.57 16.57 224550814426 16.68 16.68 224550814426
3 메디콕스 054180 2 246 2 30 13.89 62657822 74802832 82878283 62657822 13.89 83.76 75.60 75.60 16068763138 78.81 78.81 16068763138
4 동양철관 008970 3 1428 2 82 6.09 47430891 11115506 159323019 47430891 6.09 426.71 29.77 29.77 68219876755 29.99 29.99 68219876755
5 우리기술 032820 4 2385 2 25 1.06 38261760 151003552 164677432 38261760 1.06 25.34 23.23 23.23 94313210788 24.01 24.01 94313210788
6 케이씨티 089150 5 3530 2 115 3.37 27925903 25062944 17150000 27925903 3.37 111.42 162.83 162.83 106656468215 176.18 176.18 106656468215
7 메이슨캐피탈 021880 6 465 2 63 15.67 26217742 9867481 152184408 26217742 15.67 265.70 17.23 17.23 11886716133 16.80 16.80 11886716133
8 KODEX 코스닥150레버리지 233740 7 6875 2 210 3.15 24041025 21747192 270400000 24041025 3.15 110.55 8.89 8.89 165519667451 8.90 8.90 165519667451
9 KODEX 2차전지산업레버리지 462330 8 651 2 26 4.16 22942345 21641170 247900000 22942345 4.16 106.01 9.25 9.25 15085860949 9.35 9.35 15085860949
10 휴마시스 205470 9 1733 2 8 0.46 22769848 22763368 129375009 22769848 0.46 100.03 17.60 17.60 40775910059 18.19 18.19 40775910059
11 KODEX 코스닥150선물인버스 251340 10 3960 5 -55 -1.37 22617697 19996144 67400000 22617697 -1.37 113.11 33.56 33.56 89394452680 33.49 33.49 89394452680
12 진원생명과학 011000 11 3750 2 40 1.08 21386461 42804984 84917083 21386461 1.08 49.96 25.19 25.19 85538060094 26.86 26.86 85538060094
13 피아이이 452450 12 8530 2 1820 27.12 19029138 363432 35826000 19029138 27.12 5235.96 53.12 53.12 160651967295 52.57 52.57 160651967295
14 녹십자엠에스 142280 13 4865 2 655 15.56 16552542 2365287 21741926 16552542 15.56 699.81 76.13 76.13 79136513384 74.82 74.82 79136513384
15 랩지노믹스 084650 14 2895 2 25 0.87 16431949 14494924 74239990 16431949 0.87 113.36 22.13 22.13 48688302750 22.65 22.65 48688302750
16 일신바이오 068330 15 1339 2 167 14.25 16105082 1122679 44216140 16105082 14.25 1434.52 36.42 36.42 22050608069 37.24 37.24 22050608069
17 두산에너빌리티 034020 16 41300 2 500 1.23 14947307 16382809 640561146 14947307 1.23 91.24 2.33 2.33 620139661450 2.34 2.34 620139661450
18 엑세스바이오 950130 17 6355 2 195 3.17 14896149 1912771 37727832 14896149 3.17 778.77 39.48 39.48 103598013630 43.21 43.21 103598013630
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 99 5 -3 -2.94 14567063 16262154 1497000000 14567063 -2.94 89.58 0.97 0.97 1430098088 0.96 0.96 1430098088
20 넥스트아이 137940 19 525 5 -136 -20.57 14550748 28749296 85368992 14550748 -20.57 50.61 17.04 17.04 8514100711 19.00 19.00 8514100711
21 KODEX 인버스 114800 20 4315 5 -55 -1.26 14072501 10770719 140900000 14072501 -1.26 130.66 9.99 9.99 60974060975 10.03 10.03 60974060975
22 마니커 027740 21 1033 2 43 4.34 12278090 9273975 63511228 12278090 4.34 132.39 19.33 19.33 13135043460 20.02 20.02 13135043460
23 한빛레이저 452190 22 5470 2 790 16.88 11755513 163622 23366557 11755513 16.88 7184.56 50.31 50.31 64700060910 50.62 50.62 64700060910
24 플루토스 019570 23 272 2 19 7.51 11676468 503773 65310042 11676468 7.51 2317.80 17.88 17.88 3434904426 19.34 19.34 3434904426
25 KODEX 레버리지 122630 24 16515 2 415 2.58 10837013 11129640 131900000 10837013 2.58 97.37 8.22 8.22 177785913726 8.16 8.16 177785913726
26 램테크놀러지 171010 25 4300 2 495 13.01 10228990 32399 14298752 10228990 13.01 9999.99 71.54 71.54 45115788244 73.38 73.38 45115788244
27 삼성중공업 010140 26 15080 2 650 4.50 10160543 3217358 880000000 10160543 4.50 315.80 1.15 1.15 152367892655 1.15 1.15 152367892655
28 브릿지바이오테라퓨틱스 288330 27 766 2 55 7.74 10046712 2139696 52193304 10046712 7.74 469.54 19.25 19.25 7859726937 19.66 19.66 7859726937
29 삼성전자 005930 28 54200 3 0 0.00 9135672 11247115 5919637922 9135672 0.00 81.23 0.15 0.15 495899587200 0.15 0.15 495899587200
30 에너토크 019990 29 8340 2 380 4.77 9070500 3734899 9756088 9070500 4.77 242.86 92.97 92.97 84093591510 103.35 103.35 84093591510
31 체시스 033250 30 1450 2 176 13.81 7635447 9291563 32000000 7635447 13.81 82.18 23.86 23.86 10608155947 22.86 22.86 10608155947

31
top30/20250526/top30-av-20250526-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,111910686,89273080,662600000,111910686,-2.40,125.36,16.89,16.89,228863776085,17.01,17.01,228863776085
메디콕스,054180,2,248,2,32,14.81,63239972,74802832,82878283,63239972,14.81,84.54,76.30,76.30,16212345435,78.88,78.88,16212345435
동양철관,008970,3,1433,2,87,6.46,47736761,11115506,159323019,47736761,6.46,429.46,29.96,29.96,68657153194,30.07,30.07,68657153194
우리기술,032820,4,2400,2,40,1.69,38528158,151003552,164677432,38528158,1.69,25.51,23.40,23.40,94951998089,24.02,24.02,94951998089
메이슨캐피탈,021880,5,502,2,100,24.88,33348929,9867481,152184408,33348929,24.88,337.97,21.91,21.91,15424752019,20.19,20.19,15424752019
케이씨티,089150,6,3555,2,140,4.10,28133270,25062944,17150000,28133270,4.10,112.25,164.04,164.04,107393808623,176.15,176.15,107393808623
KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,24566874,21747192,270400000,24566874,2.93,112.97,9.09,9.09,169131210120,9.12,9.12,169131210120
KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23494636,21641170,247900000,23494636,4.48,108.56,9.48,9.48,15445522823,9.54,9.54,15445522823
휴마시스,205470,9,1742,2,17,0.99,22990619,22763368,129375009,22990619,0.99,101.00,17.77,17.77,41159322055,18.26,18.26,41159322055
KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,22806348,19996144,67400000,22806348,-1.49,114.05,33.84,33.84,90140884299,33.82,33.82,90140884299
진원생명과학,011000,11,3790,2,80,2.16,21583837,42804984,84917083,21583837,2.16,50.42,25.42,25.42,86283583086,26.81,26.81,86283583086
피아이이,452450,12,8460,2,1750,26.08,19277872,363432,35826000,19277872,26.08,5304.40,53.81,53.81,162762166950,53.70,53.70,162762166950
녹십자엠에스,142280,13,4665,2,455,10.81,17584939,2365287,21741926,17584939,10.81,743.46,80.88,80.88,84054902503,82.87,82.87,84054902503
랩지노믹스,084650,14,2870,3,0,0.00,16675718,14494924,74239990,16675718,0.00,115.05,22.46,22.46,49388721174,23.18,23.18,49388721174
일신바이오,068330,15,1326,2,154,13.14,16279261,1122679,44216140,16279261,13.14,1450.04,36.82,36.82,22282215368,38.00,38.00,22282215368
두산에너빌리티,034020,16,41250,2,450,1.10,15265873,16382809,640561146,15265873,1.10,93.18,2.38,2.38,633333608050,2.40,2.40,633333608050
엑세스바이오,950130,17,6360,2,200,3.25,14994533,1912771,37727832,14994533,3.25,783.92,39.74,39.74,104223562875,43.44,43.44,104223562875
넥스트아이,137940,18,530,5,-131,-19.82,14774278,28749296,85368992,14774278,-19.82,51.39,17.31,17.31,8631931000,19.08,19.08,8631931000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,5,-3,-2.94,14602066,16262154,1497000000,14602066,-2.94,89.79,0.98,0.98,1433563385,0.97,0.97,1433563385
KODEX 인버스,114800,20,4315,5,-55,-1.26,14453924,10770719,140900000,14453924,-1.26,134.20,10.26,10.26,62620491517,10.30,10.30,62620491517
마니커,027740,21,1036,2,46,4.65,12315567,9273975,63511228,12315567,4.65,132.80,19.39,19.39,13173783631,20.02,20.02,13173783631
한빛레이저,452190,22,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025
플루토스,019570,23,272,2,19,7.51,11705680,503773,65310042,11705680,7.51,2323.60,17.92,17.92,3442869529,19.38,19.38,3442869529
KODEX 레버리지,122630,24,16530,2,430,2.67,11053272,11129640,131900000,11053272,2.67,99.31,8.38,8.38,181359489913,8.32,8.32,181359489913
삼성중공업,010140,25,15080,2,650,4.50,10403145,3217358,880000000,10403145,4.50,323.34,1.18,1.18,156026305170,1.18,1.18,156026305170
램테크놀러지,171010,26,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582
브릿지바이오테라퓨틱스,288330,27,762,2,51,7.17,10096498,2139696,52193304,10096498,7.17,471.87,19.34,19.34,7897720457,19.86,19.86,7897720457
삼성전자,005930,28,54200,3,0,0.00,9441730,11247115,5919637922,9441730,0.00,83.95,0.16,0.16,512485114900,0.16,0.16,512485114900
에너토크,019990,29,8370,2,410,5.15,9109654,3734899,9756088,9109654,5.15,243.91,93.37,93.37,84420627890,103.38,103.38,84420627890
체시스,033250,30,1445,2,171,13.42,7699724,9291563,32000000,7699724,13.42,82.87,24.06,24.06,10700625154,23.14,23.14,10700625154
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2030 5 -50 -2.40 111910686 89273080 662600000 111910686 -2.40 125.36 16.89 16.89 228863776085 17.01 17.01 228863776085
3 메디콕스 054180 2 248 2 32 14.81 63239972 74802832 82878283 63239972 14.81 84.54 76.30 76.30 16212345435 78.88 78.88 16212345435
4 동양철관 008970 3 1433 2 87 6.46 47736761 11115506 159323019 47736761 6.46 429.46 29.96 29.96 68657153194 30.07 30.07 68657153194
5 우리기술 032820 4 2400 2 40 1.69 38528158 151003552 164677432 38528158 1.69 25.51 23.40 23.40 94951998089 24.02 24.02 94951998089
6 메이슨캐피탈 021880 5 502 2 100 24.88 33348929 9867481 152184408 33348929 24.88 337.97 21.91 21.91 15424752019 20.19 20.19 15424752019
7 케이씨티 089150 6 3555 2 140 4.10 28133270 25062944 17150000 28133270 4.10 112.25 164.04 164.04 107393808623 176.15 176.15 107393808623
8 KODEX 코스닥150레버리지 233740 7 6860 2 195 2.93 24566874 21747192 270400000 24566874 2.93 112.97 9.09 9.09 169131210120 9.12 9.12 169131210120
9 KODEX 2차전지산업레버리지 462330 8 653 2 28 4.48 23494636 21641170 247900000 23494636 4.48 108.56 9.48 9.48 15445522823 9.54 9.54 15445522823
10 휴마시스 205470 9 1742 2 17 0.99 22990619 22763368 129375009 22990619 0.99 101.00 17.77 17.77 41159322055 18.26 18.26 41159322055
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -60 -1.49 22806348 19996144 67400000 22806348 -1.49 114.05 33.84 33.84 90140884299 33.82 33.82 90140884299
12 진원생명과학 011000 11 3790 2 80 2.16 21583837 42804984 84917083 21583837 2.16 50.42 25.42 25.42 86283583086 26.81 26.81 86283583086
13 피아이이 452450 12 8460 2 1750 26.08 19277872 363432 35826000 19277872 26.08 5304.40 53.81 53.81 162762166950 53.70 53.70 162762166950
14 녹십자엠에스 142280 13 4665 2 455 10.81 17584939 2365287 21741926 17584939 10.81 743.46 80.88 80.88 84054902503 82.87 82.87 84054902503
15 랩지노믹스 084650 14 2870 3 0 0.00 16675718 14494924 74239990 16675718 0.00 115.05 22.46 22.46 49388721174 23.18 23.18 49388721174
16 일신바이오 068330 15 1326 2 154 13.14 16279261 1122679 44216140 16279261 13.14 1450.04 36.82 36.82 22282215368 38.00 38.00 22282215368
17 두산에너빌리티 034020 16 41250 2 450 1.10 15265873 16382809 640561146 15265873 1.10 93.18 2.38 2.38 633333608050 2.40 2.40 633333608050
18 엑세스바이오 950130 17 6360 2 200 3.25 14994533 1912771 37727832 14994533 3.25 783.92 39.74 39.74 104223562875 43.44 43.44 104223562875
19 넥스트아이 137940 18 530 5 -131 -19.82 14774278 28749296 85368992 14774278 -19.82 51.39 17.31 17.31 8631931000 19.08 19.08 8631931000
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 5 -3 -2.94 14602066 16262154 1497000000 14602066 -2.94 89.79 0.98 0.98 1433563385 0.97 0.97 1433563385
21 KODEX 인버스 114800 20 4315 5 -55 -1.26 14453924 10770719 140900000 14453924 -1.26 134.20 10.26 10.26 62620491517 10.30 10.30 62620491517
22 마니커 027740 21 1036 2 46 4.65 12315567 9273975 63511228 12315567 4.65 132.80 19.39 19.39 13173783631 20.02 20.02 13173783631
23 한빛레이저 452190 22 5460 2 780 16.67 11808363 163622 23366557 11808363 16.67 7216.86 50.54 50.54 64988372025 50.94 50.94 64988372025
24 플루토스 019570 23 272 2 19 7.51 11705680 503773 65310042 11705680 7.51 2323.60 17.92 17.92 3442869529 19.38 19.38 3442869529
25 KODEX 레버리지 122630 24 16530 2 430 2.67 11053272 11129640 131900000 11053272 2.67 99.31 8.38 8.38 181359489913 8.32 8.32 181359489913
26 삼성중공업 010140 25 15080 2 650 4.50 10403145 3217358 880000000 10403145 4.50 323.34 1.18 1.18 156026305170 1.18 1.18 156026305170
27 램테크놀러지 171010 26 4315 2 510 13.40 10280031 32399 14298752 10280031 13.40 9999.99 71.89 71.89 45336295582 73.48 73.48 45336295582
28 브릿지바이오테라퓨틱스 288330 27 762 2 51 7.17 10096498 2139696 52193304 10096498 7.17 471.87 19.34 19.34 7897720457 19.86 19.86 7897720457
29 삼성전자 005930 28 54200 3 0 0.00 9441730 11247115 5919637922 9441730 0.00 83.95 0.16 0.16 512485114900 0.16 0.16 512485114900
30 에너토크 019990 29 8370 2 410 5.15 9109654 3734899 9756088 9109654 5.15 243.91 93.37 93.37 84420627890 103.38 103.38 84420627890
31 체시스 033250 30 1445 2 171 13.42 7699724 9291563 32000000 7699724 13.42 82.87 24.06 24.06 10700625154 23.14 23.14 10700625154

31
top30/20250526/top30-av-20250526-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890
메디콕스,054180,2,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541
동양철관,008970,3,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141
우리기술,032820,4,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053
메이슨캐피탈,021880,5,494,2,92,22.89,37739490,9867481,152184408,37739490,22.89,382.46,24.80,24.80,17611698564,23.43,23.43,17611698564
케이씨티,089150,6,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248
KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172
KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23917381,21641170,247900000,23917381,4.48,110.52,9.65,9.65,15721275669,9.71,9.71,15721275669
KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458
휴마시스,205470,10,1734,2,9,0.52,23205491,22763368,129375009,23205491,0.52,101.94,17.94,17.94,41532358394,18.51,18.51,41532358394
진원생명과학,011000,11,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840
피아이이,452450,12,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320
녹십자엠에스,142280,13,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793
랩지노믹스,084650,14,2870,3,0,0.00,16880122,14494924,74239990,16880122,0.00,116.46,22.74,22.74,49976900604,23.46,23.46,49976900604
일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350
두산에너빌리티,034020,16,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175
넥스트아이,137940,17,542,5,-119,-18.00,15318730,28749296,85368992,15318730,-18.00,53.28,17.94,17.94,8923142660,19.28,19.28,8923142660
엑세스바이오,950130,18,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750
KODEX 인버스,114800,19,4312,5,-58,-1.33,14908430,10770719,140900000,14908430,-1.33,138.42,10.58,10.58,64581532105,10.63,10.63,64581532105
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,14658339,16262154,1497000000,14658339,-2.94,90.14,0.98,0.98,1439133692,0.97,0.97,1439133692
마니커,027740,21,1039,2,49,4.95,12375275,9273975,63511228,12375275,4.95,133.44,19.49,19.49,13235710099,20.06,20.06,13235710099
한빛레이저,452190,22,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250
플루토스,019570,23,272,2,19,7.51,11753869,503773,65310042,11753869,7.51,2333.17,18.00,18.00,3455938676,19.45,19.45,3455938676
KODEX 레버리지,122630,24,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151
삼성중공업,010140,25,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705
램테크놀러지,171010,26,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392
브릿지바이오테라퓨틱스,288330,27,763,2,52,7.31,10162703,2139696,52193304,10162703,7.31,474.96,19.47,19.47,7948134478,19.96,19.96,7948134478
삼성전자,005930,28,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150
에너토크,019990,29,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055
체시스,033250,30,1424,2,150,11.77,7771041,9291563,32000000,7771041,11.77,83.64,24.28,24.28,10803009171,23.71,23.71,10803009171
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2027 5 -53 -2.55 112899750 89273080 662600000 112899750 -2.55 126.47 17.04 17.04 230867280890 17.19 17.19 230867280890
3 메디콕스 054180 2 249 2 33 15.28 63899897 74802832 82878283 63899897 15.28 85.42 77.10 77.10 16375942541 79.35 79.35 16375942541
4 동양철관 008970 3 1430 2 84 6.24 48164682 11115506 159323019 48164682 6.24 433.31 30.23 30.23 69270319141 30.40 30.40 69270319141
5 우리기술 032820 4 2400 2 40 1.69 38789868 151003552 164677432 38789868 1.69 25.69 23.56 23.56 95578809053 24.18 24.18 95578809053
6 메이슨캐피탈 021880 5 494 2 92 22.89 37739490 9867481 152184408 37739490 22.89 382.46 24.80 24.80 17611698564 23.43 23.43 17611698564
7 케이씨티 089150 6 3490 2 75 2.20 28390184 25062944 17150000 28390184 2.20 113.28 165.54 165.54 108293482248 180.93 180.93 108293482248
8 KODEX 코스닥150레버리지 233740 7 6860 2 195 2.93 25060559 21747192 270400000 25060559 2.93 115.24 9.27 9.27 172517153172 9.30 9.30 172517153172
9 KODEX 2차전지산업레버리지 462330 8 653 2 28 4.48 23917381 21641170 247900000 23917381 4.48 110.52 9.65 9.65 15721275669 9.71 9.71 15721275669
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -55 -1.37 23548286 19996144 67400000 23548286 -1.37 117.76 34.94 34.94 93078690458 34.87 34.87 93078690458
11 휴마시스 205470 10 1734 2 9 0.52 23205491 22763368 129375009 23205491 0.52 101.94 17.94 17.94 41532358394 18.51 18.51 41532358394
12 진원생명과학 011000 11 3785 2 75 2.02 21763069 42804984 84917083 21763069 2.02 50.84 25.63 25.63 86960426840 27.06 27.06 86960426840
13 피아이이 452450 12 8490 2 1780 26.53 19928300 363432 35826000 19928300 26.53 5483.36 55.63 55.63 168226098320 55.31 55.31 168226098320
14 녹십자엠에스 142280 13 4540 2 330 7.84 18313020 2365287 21741926 18313020 7.84 774.24 84.23 84.23 87414555793 88.56 88.56 87414555793
15 랩지노믹스 084650 14 2870 3 0 0.00 16880122 14494924 74239990 16880122 0.00 116.46 22.74 22.74 49976900604 23.46 23.46 49976900604
16 일신바이오 068330 15 1347 2 175 14.93 16698011 1122679 44216140 16698011 14.93 1487.34 37.76 37.76 22844812350 38.36 38.36 22844812350
17 두산에너빌리티 034020 16 41350 2 550 1.35 15468081 16382809 640561146 15468081 1.35 94.42 2.41 2.41 641690942175 2.42 2.42 641690942175
18 넥스트아이 137940 17 542 5 -119 -18.00 15318730 28749296 85368992 15318730 -18.00 53.28 17.94 17.94 8923142660 19.28 19.28 8923142660
19 엑세스바이오 950130 18 6310 2 150 2.44 15125136 1912771 37727832 15125136 2.44 790.74 40.09 40.09 105051201750 44.13 44.13 105051201750
20 KODEX 인버스 114800 19 4312 5 -58 -1.33 14908430 10770719 140900000 14908430 -1.33 138.42 10.58 10.58 64581532105 10.63 10.63 64581532105
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 14658339 16262154 1497000000 14658339 -2.94 90.14 0.98 0.98 1439133692 0.97 0.97 1439133692
22 마니커 027740 21 1039 2 49 4.95 12375275 9273975 63511228 12375275 4.95 133.44 19.49 19.49 13235710099 20.06 20.06 13235710099
23 한빛레이저 452190 22 5480 2 800 17.09 11883795 163622 23366557 11883795 17.09 7262.96 50.86 50.86 65400111250 51.07 51.07 65400111250
24 플루토스 019570 23 272 2 19 7.51 11753869 503773 65310042 11753869 7.51 2333.17 18.00 18.00 3455938676 19.45 19.45 3455938676
25 KODEX 레버리지 122630 24 16550 2 450 2.80 11291917 11129640 131900000 11291917 2.80 101.46 8.56 8.56 185306041151 8.49 8.49 185306041151
26 삼성중공업 010140 25 15080 2 650 4.50 10679223 3217358 880000000 10679223 4.50 331.93 1.21 1.21 160188080705 1.21 1.21 160188080705
27 램테크놀러지 171010 26 4310 2 505 13.27 10411722 32399 14298752 10411722 13.27 9999.99 72.82 72.82 45900335392 74.48 74.48 45900335392
28 브릿지바이오테라퓨틱스 288330 27 763 2 52 7.31 10162703 2139696 52193304 10162703 7.31 474.96 19.47 19.47 7948134478 19.96 19.96 7948134478
29 삼성전자 005930 28 54200 3 0 0.00 9787290 11247115 5919637922 9787290 0.00 87.02 0.17 0.17 531212709150 0.17 0.17 531212709150
30 에너토크 019990 29 8470 2 510 6.41 9195536 3734899 9756088 9195536 6.41 246.21 94.25 94.25 85146324055 103.04 103.04 85146324055
31 체시스 033250 30 1424 2 150 11.77 7771041 9291563 32000000 7771041 11.77 83.64 24.28 24.28 10803009171 23.71 23.71 10803009171

31
top30/20250526/top30-av-20250526-153000.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,252670,1,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890
메디콕스,054180,2,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541
동양철관,008970,3,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141
우리기술,032820,4,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053
메이슨캐피탈,021880,5,494,2,92,22.89,37739490,9867481,152184408,37739490,22.89,382.46,24.80,24.80,17611698564,23.43,23.43,17611698564
케이씨티,089150,6,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248
KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172
KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23917381,21641170,247900000,23917381,4.48,110.52,9.65,9.65,15721275669,9.71,9.71,15721275669
KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458
휴마시스,205470,10,1734,2,9,0.52,23205491,22763368,129375009,23205491,0.52,101.94,17.94,17.94,41532358394,18.51,18.51,41532358394
진원생명과학,011000,11,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840
피아이이,452450,12,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320
녹십자엠에스,142280,13,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793
랩지노믹스,084650,14,2870,3,0,0.00,16880122,14494924,74239990,16880122,0.00,116.46,22.74,22.74,49976900604,23.46,23.46,49976900604
일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350
두산에너빌리티,034020,16,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175
넥스트아이,137940,17,542,5,-119,-18.00,15318730,28749296,85368992,15318730,-18.00,53.28,17.94,17.94,8923142660,19.28,19.28,8923142660
엑세스바이오,950130,18,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750
KODEX 인버스,114800,19,4312,5,-58,-1.33,14908430,10770719,140900000,14908430,-1.33,138.42,10.58,10.58,64581532105,10.63,10.63,64581532105
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,14658339,16262154,1497000000,14658339,-2.94,90.14,0.98,0.98,1439133692,0.97,0.97,1439133692
마니커,027740,21,1039,2,49,4.95,12375275,9273975,63511228,12375275,4.95,133.44,19.49,19.49,13235710099,20.06,20.06,13235710099
한빛레이저,452190,22,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250
플루토스,019570,23,272,2,19,7.51,11753869,503773,65310042,11753869,7.51,2333.17,18.00,18.00,3455938676,19.45,19.45,3455938676
KODEX 레버리지,122630,24,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151
삼성중공업,010140,25,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705
램테크놀러지,171010,26,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392
브릿지바이오테라퓨틱스,288330,27,763,2,52,7.31,10162703,2139696,52193304,10162703,7.31,474.96,19.47,19.47,7948134478,19.96,19.96,7948134478
삼성전자,005930,28,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150
에너토크,019990,29,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055
체시스,033250,30,1424,2,150,11.77,7771041,9291563,32000000,7771041,11.77,83.64,24.28,24.28,10803009171,23.71,23.71,10803009171
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2027 5 -53 -2.55 112899750 89273080 662600000 112899750 -2.55 126.47 17.04 17.04 230867280890 17.19 17.19 230867280890
3 메디콕스 054180 2 249 2 33 15.28 63899897 74802832 82878283 63899897 15.28 85.42 77.10 77.10 16375942541 79.35 79.35 16375942541
4 동양철관 008970 3 1430 2 84 6.24 48164682 11115506 159323019 48164682 6.24 433.31 30.23 30.23 69270319141 30.40 30.40 69270319141
5 우리기술 032820 4 2400 2 40 1.69 38789868 151003552 164677432 38789868 1.69 25.69 23.56 23.56 95578809053 24.18 24.18 95578809053
6 메이슨캐피탈 021880 5 494 2 92 22.89 37739490 9867481 152184408 37739490 22.89 382.46 24.80 24.80 17611698564 23.43 23.43 17611698564
7 케이씨티 089150 6 3490 2 75 2.20 28390184 25062944 17150000 28390184 2.20 113.28 165.54 165.54 108293482248 180.93 180.93 108293482248
8 KODEX 코스닥150레버리지 233740 7 6860 2 195 2.93 25060559 21747192 270400000 25060559 2.93 115.24 9.27 9.27 172517153172 9.30 9.30 172517153172
9 KODEX 2차전지산업레버리지 462330 8 653 2 28 4.48 23917381 21641170 247900000 23917381 4.48 110.52 9.65 9.65 15721275669 9.71 9.71 15721275669
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -55 -1.37 23548286 19996144 67400000 23548286 -1.37 117.76 34.94 34.94 93078690458 34.87 34.87 93078690458
11 휴마시스 205470 10 1734 2 9 0.52 23205491 22763368 129375009 23205491 0.52 101.94 17.94 17.94 41532358394 18.51 18.51 41532358394
12 진원생명과학 011000 11 3785 2 75 2.02 21763069 42804984 84917083 21763069 2.02 50.84 25.63 25.63 86960426840 27.06 27.06 86960426840
13 피아이이 452450 12 8490 2 1780 26.53 19928300 363432 35826000 19928300 26.53 5483.36 55.63 55.63 168226098320 55.31 55.31 168226098320
14 녹십자엠에스 142280 13 4540 2 330 7.84 18313020 2365287 21741926 18313020 7.84 774.24 84.23 84.23 87414555793 88.56 88.56 87414555793
15 랩지노믹스 084650 14 2870 3 0 0.00 16880122 14494924 74239990 16880122 0.00 116.46 22.74 22.74 49976900604 23.46 23.46 49976900604
16 일신바이오 068330 15 1347 2 175 14.93 16698011 1122679 44216140 16698011 14.93 1487.34 37.76 37.76 22844812350 38.36 38.36 22844812350
17 두산에너빌리티 034020 16 41350 2 550 1.35 15468081 16382809 640561146 15468081 1.35 94.42 2.41 2.41 641690942175 2.42 2.42 641690942175
18 넥스트아이 137940 17 542 5 -119 -18.00 15318730 28749296 85368992 15318730 -18.00 53.28 17.94 17.94 8923142660 19.28 19.28 8923142660
19 엑세스바이오 950130 18 6310 2 150 2.44 15125136 1912771 37727832 15125136 2.44 790.74 40.09 40.09 105051201750 44.13 44.13 105051201750
20 KODEX 인버스 114800 19 4312 5 -58 -1.33 14908430 10770719 140900000 14908430 -1.33 138.42 10.58 10.58 64581532105 10.63 10.63 64581532105
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 14658339 16262154 1497000000 14658339 -2.94 90.14 0.98 0.98 1439133692 0.97 0.97 1439133692
22 마니커 027740 21 1039 2 49 4.95 12375275 9273975 63511228 12375275 4.95 133.44 19.49 19.49 13235710099 20.06 20.06 13235710099
23 한빛레이저 452190 22 5480 2 800 17.09 11883795 163622 23366557 11883795 17.09 7262.96 50.86 50.86 65400111250 51.07 51.07 65400111250
24 플루토스 019570 23 272 2 19 7.51 11753869 503773 65310042 11753869 7.51 2333.17 18.00 18.00 3455938676 19.45 19.45 3455938676
25 KODEX 레버리지 122630 24 16550 2 450 2.80 11291917 11129640 131900000 11291917 2.80 101.46 8.56 8.56 185306041151 8.49 8.49 185306041151
26 삼성중공업 010140 25 15080 2 650 4.50 10679223 3217358 880000000 10679223 4.50 331.93 1.21 1.21 160188080705 1.21 1.21 160188080705
27 램테크놀러지 171010 26 4310 2 505 13.27 10411722 32399 14298752 10411722 13.27 9999.99 72.82 72.82 45900335392 74.48 74.48 45900335392
28 브릿지바이오테라퓨틱스 288330 27 763 2 52 7.31 10162703 2139696 52193304 10162703 7.31 474.96 19.47 19.47 7948134478 19.96 19.96 7948134478
29 삼성전자 005930 28 54200 3 0 0.00 9787290 11247115 5919637922 9787290 0.00 87.02 0.17 0.17 531212709150 0.17 0.17 531212709150
30 에너토크 019990 29 8470 2 510 6.41 9195536 3734899 9756088 9195536 6.41 246.21 94.25 94.25 85146324055 103.04 103.04 85146324055
31 체시스 033250 30 1424 2 150 11.77 7771041 9291563 32000000 7771041 11.77 83.64 24.28 24.28 10803009171 23.71 23.71 10803009171

31
top30/20250526/top30-av-20250526-154001.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,252670,1,2015,5,-65,-3.12,116748441,89273080,662600000,116748441,-3.12,130.78,17.62,17.62,238622393255,17.87,17.87,238622393255
메디콕스,054180,2,248,2,32,14.81,64118794,74802832,82878283,64118794,14.81,85.72,77.37,77.37,16430228997,79.94,79.94,16430228997
동양철관,008970,3,1428,2,82,6.09,48449905,11115506,159323019,48449905,6.09,435.88,30.41,30.41,69677617585,30.63,30.63,69677617585
우리기술,032820,4,2400,2,40,1.69,39076087,151003552,164677432,39076087,1.69,25.88,23.73,23.73,96265734653,24.36,24.36,96265734653
메이슨캐피탈,021880,5,493,2,91,22.64,38264311,9867481,152184408,38264311,22.64,387.78,25.14,25.14,17870435317,23.82,23.82,17870435317
케이씨티,089150,6,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25674392,21747192,270400000,25674392,2.85,118.06,9.49,9.49,176724978387,9.53,9.53,176724978387
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24040585,19996144,67400000,24040585,-1.37,120.23,35.67,35.67,95028194498,35.60,35.60,95028194498
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909
휴마시스,205470,10,1730,2,5,0.29,23313866,22763368,129375009,23313866,0.29,102.42,18.02,18.02,41719847144,18.64,18.64,41719847144
진원생명과학,011000,11,3785,2,75,2.02,21835139,42804984,84917083,21835139,2.02,51.01,25.71,25.71,87233211790,27.14,27.14,87233211790
피아이이,452450,12,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460
녹십자엠에스,142280,13,4510,2,300,7.13,18477336,2365287,21741926,18477336,7.13,781.19,84.98,84.98,88155620953,89.90,89.90,88155620953
랩지노믹스,084650,14,2870,3,0,0.00,17029256,14494924,74239990,17029256,0.00,117.48,22.94,22.94,50404915184,23.66,23.66,50404915184
일신바이오,068330,15,1347,2,175,14.93,16803019,1122679,44216140,16803019,14.93,1496.69,38.00,38.00,22986258126,38.59,38.59,22986258126
두산에너빌리티,034020,16,41500,2,700,1.72,15781202,16382809,640561146,15781202,1.72,96.33,2.46,2.46,654685463675,2.46,2.46,654685463675
KODEX 인버스,114800,17,4305,5,-65,-1.49,15600537,10770719,140900000,15600537,-1.49,144.84,11.07,11.07,67561052740,11.14,11.14,67561052740
넥스트아이,137940,18,547,5,-114,-17.25,15566471,28749296,85368992,15566471,-17.25,54.15,18.23,18.23,9058656987,19.40,19.40,9058656987
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15360867,16262154,1497000000,15360867,-3.92,94.46,1.03,1.03,1507981436,1.03,1.03,1507981436
엑세스바이오,950130,20,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150
마니커,027740,21,1037,2,47,4.75,12429685,9273975,63511228,12429685,4.75,134.03,19.57,19.57,13292133269,20.18,20.18,13292133269
한빛레이저,452190,22,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570
플루토스,019570,23,272,2,19,7.51,11837510,503773,65310042,11837510,7.51,2349.77,18.13,18.13,3478689028,19.58,19.58,3478689028
KODEX 레버리지,122630,24,16625,2,525,3.26,11610323,11129640,131900000,11610323,3.26,104.32,8.80,8.80,190599540901,8.69,8.69,190599540901
삼성중공업,010140,25,15100,2,670,4.64,11211726,3217358,880000000,11211726,4.64,348.48,1.27,1.27,168228876005,1.27,1.27,168228876005
삼성전자,005930,26,54700,2,500,0.92,10841194,11247115,5919637922,10841194,0.92,96.39,0.18,0.18,588861257950,0.18,0.18,588861257950
램테크놀러지,171010,27,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10209747,2139696,52193304,10209747,6.89,477.16,19.56,19.56,7983887918,20.13,20.13,7983887918
에너토크,019990,29,8450,2,490,6.16,9244579,3734899,9756088,9244579,6.16,247.52,94.76,94.76,85560737405,103.79,103.79,85560737405
체시스,033250,30,1415,2,141,11.07,7808996,9291563,32000000,7808996,11.07,84.04,24.40,24.40,10856715496,23.98,23.98,10856715496
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 116748441 89273080 662600000 116748441 -3.12 130.78 17.62 17.62 238622393255 17.87 17.87 238622393255
3 메디콕스 054180 2 248 2 32 14.81 64118794 74802832 82878283 64118794 14.81 85.72 77.37 77.37 16430228997 79.94 79.94 16430228997
4 동양철관 008970 3 1428 2 82 6.09 48449905 11115506 159323019 48449905 6.09 435.88 30.41 30.41 69677617585 30.63 30.63 69677617585
5 우리기술 032820 4 2400 2 40 1.69 39076087 151003552 164677432 39076087 1.69 25.88 23.73 23.73 96265734653 24.36 24.36 96265734653
6 메이슨캐피탈 021880 5 493 2 91 22.64 38264311 9867481 152184408 38264311 22.64 387.78 25.14 25.14 17870435317 23.82 23.82 17870435317
7 케이씨티 089150 6 3520 2 105 3.07 28469164 25062944 17150000 28469164 3.07 113.59 166.00 166.00 108571491848 179.85 179.85 108571491848
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25674392 21747192 270400000 25674392 2.85 118.06 9.49 9.49 176724978387 9.53 9.53 176724978387
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24040585 19996144 67400000 24040585 -1.37 120.23 35.67 35.67 95028194498 35.60 35.60 95028194498
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24027461 21641170 247900000 24027461 4.48 111.03 9.69 9.69 15793157909 9.76 9.76 15793157909
11 휴마시스 205470 10 1730 2 5 0.29 23313866 22763368 129375009 23313866 0.29 102.42 18.02 18.02 41719847144 18.64 18.64 41719847144
12 진원생명과학 011000 11 3785 2 75 2.02 21835139 42804984 84917083 21835139 2.02 51.01 25.71 25.71 87233211790 27.14 27.14 87233211790
13 피아이이 452450 12 8490 2 1780 26.53 20071486 363432 35826000 20071486 26.53 5522.76 56.02 56.02 169441747460 55.71 55.71 169441747460
14 녹십자엠에스 142280 13 4510 2 300 7.13 18477336 2365287 21741926 18477336 7.13 781.19 84.98 84.98 88155620953 89.90 89.90 88155620953
15 랩지노믹스 084650 14 2870 3 0 0.00 17029256 14494924 74239990 17029256 0.00 117.48 22.94 22.94 50404915184 23.66 23.66 50404915184
16 일신바이오 068330 15 1347 2 175 14.93 16803019 1122679 44216140 16803019 14.93 1496.69 38.00 38.00 22986258126 38.59 38.59 22986258126
17 두산에너빌리티 034020 16 41500 2 700 1.72 15781202 16382809 640561146 15781202 1.72 96.33 2.46 2.46 654685463675 2.46 2.46 654685463675
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15600537 10770719 140900000 15600537 -1.49 144.84 11.07 11.07 67561052740 11.14 11.14 67561052740
19 넥스트아이 137940 18 547 5 -114 -17.25 15566471 28749296 85368992 15566471 -17.25 54.15 18.23 18.23 9058656987 19.40 19.40 9058656987
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15360867 16262154 1497000000 15360867 -3.92 94.46 1.03 1.03 1507981436 1.03 1.03 1507981436
21 엑세스바이오 950130 20 6380 2 220 3.57 15196266 1912771 37727832 15196266 3.57 794.46 40.28 40.28 105505011150 43.83 43.83 105505011150
22 마니커 027740 21 1037 2 47 4.75 12429685 9273975 63511228 12429685 4.75 134.03 19.57 19.57 13292133269 20.18 20.18 13292133269
23 한빛레이저 452190 22 5440 2 760 16.24 11944423 163622 23366557 11944423 16.24 7300.01 51.12 51.12 65729927570 51.71 51.71 65729927570
24 플루토스 019570 23 272 2 19 7.51 11837510 503773 65310042 11837510 7.51 2349.77 18.13 18.13 3478689028 19.58 19.58 3478689028
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11610323 11129640 131900000 11610323 3.26 104.32 8.80 8.80 190599540901 8.69 8.69 190599540901
26 삼성중공업 010140 25 15100 2 670 4.64 11211726 3217358 880000000 11211726 4.64 348.48 1.27 1.27 168228876005 1.27 1.27 168228876005
27 삼성전자 005930 26 54700 2 500 0.92 10841194 11247115 5919637922 10841194 0.92 96.39 0.18 0.18 588861257950 0.18 0.18 588861257950
28 램테크놀러지 171010 27 4340 2 535 14.06 10468468 32399 14298752 10468468 14.06 9999.99 73.21 73.21 46146613032 74.36 74.36 46146613032
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10209747 2139696 52193304 10209747 6.89 477.16 19.56 19.56 7983887918 20.13 20.13 7983887918
30 에너토크 019990 29 8450 2 490 6.16 9244579 3734899 9756088 9244579 6.16 247.52 94.76 94.76 85560737405 103.79 103.79 85560737405
31 체시스 033250 30 1415 2 141 11.07 7808996 9291563 32000000 7808996 11.07 84.04 24.40 24.40 10856715496 23.98 23.98 10856715496

31
top30/20250526/top30-av-20250526-155001.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,252670,1,2015,5,-65,-3.12,116903419,89273080,662600000,116903419,-3.12,130.95,17.64,17.64,238934673925,17.90,17.90,238934673925
메디콕스,054180,2,248,2,32,14.81,64122107,74802832,82878283,64122107,14.81,85.72,77.37,77.37,16431050621,79.94,79.94,16431050621
동양철관,008970,3,1428,2,82,6.09,48467422,11115506,159323019,48467422,6.09,436.03,30.42,30.42,69702631861,30.64,30.64,69702631861
우리기술,032820,4,2400,2,40,1.69,39079720,151003552,164677432,39079720,1.69,25.88,23.73,23.73,96274453853,24.36,24.36,96274453853
메이슨캐피탈,021880,5,493,2,91,22.64,38305322,9867481,152184408,38305322,22.64,388.20,25.17,25.17,17890653740,23.85,23.85,17890653740
케이씨티,089150,6,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775520,21747192,270400000,25775520,2.85,118.52,9.53,9.53,177418210827,9.57,9.57,177418210827
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24099368,19996144,67400000,24099368,-1.37,120.52,35.76,35.76,95260975178,35.69,35.69,95260975178
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909
휴마시스,205470,10,1730,2,5,0.29,23315442,22763368,129375009,23315442,0.29,102.43,18.02,18.02,41722573624,18.64,18.64,41722573624
진원생명과학,011000,11,3785,2,75,2.02,21837880,42804984,84917083,21837880,2.02,51.02,25.72,25.72,87243586475,27.14,27.14,87243586475
피아이이,452450,12,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990
녹십자엠에스,142280,13,4510,2,300,7.13,18482600,2365287,21741926,18482600,7.13,781.41,85.01,85.01,88179361593,89.93,89.93,88179361593
랩지노믹스,084650,14,2870,3,0,0.00,17034195,14494924,74239990,17034195,0.00,117.52,22.94,22.94,50419090114,23.66,23.66,50419090114
일신바이오,068330,15,1347,2,175,14.93,16811606,1122679,44216140,16811606,14.93,1497.45,38.02,38.02,22997824815,38.61,38.61,22997824815
두산에너빌리티,034020,16,41500,2,700,1.72,15783796,16382809,640561146,15783796,1.72,96.34,2.46,2.46,654793114675,2.46,2.46,654793114675
KODEX 인버스,114800,17,4305,5,-65,-1.49,15646667,10770719,140900000,15646667,-1.49,145.27,11.10,11.10,67759642390,11.17,11.17,67759642390
넥스트아이,137940,18,547,5,-114,-17.25,15567991,28749296,85368992,15567991,-17.25,54.15,18.24,18.24,9059488427,19.40,19.40,9059488427
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436
엑세스바이오,950130,20,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370
마니커,027740,21,1037,2,47,4.75,12431522,9273975,63511228,12431522,4.75,134.05,19.57,19.57,13294038238,20.18,20.18,13294038238
한빛레이저,452190,22,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690
플루토스,019570,23,272,2,19,7.51,11837510,503773,65310042,11837510,7.51,2349.77,18.13,18.13,3478689028,19.58,19.58,3478689028
KODEX 레버리지,122630,24,16625,2,525,3.26,11643230,11129640,131900000,11643230,3.26,104.61,8.83,8.83,191146619776,8.72,8.72,191146619776
삼성중공업,010140,25,15100,2,670,4.64,11212595,3217358,880000000,11212595,4.64,348.50,1.27,1.27,168241997905,1.27,1.27,168241997905
삼성전자,005930,26,54700,2,500,0.92,10900876,11247115,5919637922,10900876,0.92,96.92,0.18,0.18,592125863350,0.18,0.18,592125863350
램테크놀러지,171010,27,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10211475,2139696,52193304,10211475,6.89,477.24,19.56,19.56,7985201198,20.13,20.13,7985201198
에너토크,019990,29,8450,2,490,6.16,9245361,3734899,9756088,9245361,6.16,247.54,94.77,94.77,85567345305,103.79,103.79,85567345305
체시스,033250,30,1415,2,141,11.07,7813584,9291563,32000000,7813584,11.07,84.09,24.42,24.42,10863207516,23.99,23.99,10863207516
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 116903419 89273080 662600000 116903419 -3.12 130.95 17.64 17.64 238934673925 17.90 17.90 238934673925
3 메디콕스 054180 2 248 2 32 14.81 64122107 74802832 82878283 64122107 14.81 85.72 77.37 77.37 16431050621 79.94 79.94 16431050621
4 동양철관 008970 3 1428 2 82 6.09 48467422 11115506 159323019 48467422 6.09 436.03 30.42 30.42 69702631861 30.64 30.64 69702631861
5 우리기술 032820 4 2400 2 40 1.69 39079720 151003552 164677432 39079720 1.69 25.88 23.73 23.73 96274453853 24.36 24.36 96274453853
6 메이슨캐피탈 021880 5 493 2 91 22.64 38305322 9867481 152184408 38305322 22.64 388.20 25.17 25.17 17890653740 23.85 23.85 17890653740
7 케이씨티 089150 6 3520 2 105 3.07 28471935 25062944 17150000 28471935 3.07 113.60 166.02 166.02 108581245768 179.87 179.87 108581245768
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25775520 21747192 270400000 25775520 2.85 118.52 9.53 9.53 177418210827 9.57 9.57 177418210827
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24099368 19996144 67400000 24099368 -1.37 120.52 35.76 35.76 95260975178 35.69 35.69 95260975178
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24027461 21641170 247900000 24027461 4.48 111.03 9.69 9.69 15793157909 9.76 9.76 15793157909
11 휴마시스 205470 10 1730 2 5 0.29 23315442 22763368 129375009 23315442 0.29 102.43 18.02 18.02 41722573624 18.64 18.64 41722573624
12 진원생명과학 011000 11 3785 2 75 2.02 21837880 42804984 84917083 21837880 2.02 51.02 25.72 25.72 87243586475 27.14 27.14 87243586475
13 피아이이 452450 12 8490 2 1780 26.53 20073483 363432 35826000 20073483 26.53 5523.31 56.03 56.03 169458701990 55.71 55.71 169458701990
14 녹십자엠에스 142280 13 4510 2 300 7.13 18482600 2365287 21741926 18482600 7.13 781.41 85.01 85.01 88179361593 89.93 89.93 88179361593
15 랩지노믹스 084650 14 2870 3 0 0.00 17034195 14494924 74239990 17034195 0.00 117.52 22.94 22.94 50419090114 23.66 23.66 50419090114
16 일신바이오 068330 15 1347 2 175 14.93 16811606 1122679 44216140 16811606 14.93 1497.45 38.02 38.02 22997824815 38.61 38.61 22997824815
17 두산에너빌리티 034020 16 41500 2 700 1.72 15783796 16382809 640561146 15783796 1.72 96.34 2.46 2.46 654793114675 2.46 2.46 654793114675
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15646667 10770719 140900000 15646667 -1.49 145.27 11.10 11.10 67759642390 11.17 11.17 67759642390
19 넥스트아이 137940 18 547 5 -114 -17.25 15567991 28749296 85368992 15567991 -17.25 54.15 18.24 18.24 9059488427 19.40 19.40 9059488427
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15361867 16262154 1497000000 15361867 -3.92 94.46 1.03 1.03 1508079436 1.03 1.03 1508079436
21 엑세스바이오 950130 20 6380 2 220 3.57 15203885 1912771 37727832 15203885 3.57 794.86 40.30 40.30 105553620370 43.85 43.85 105553620370
22 마니커 027740 21 1037 2 47 4.75 12431522 9273975 63511228 12431522 4.75 134.05 19.57 19.57 13294038238 20.18 20.18 13294038238
23 한빛레이저 452190 22 5440 2 760 16.24 11950346 163622 23366557 11950346 16.24 7303.63 51.14 51.14 65762148690 51.73 51.73 65762148690
24 플루토스 019570 23 272 2 19 7.51 11837510 503773 65310042 11837510 7.51 2349.77 18.13 18.13 3478689028 19.58 19.58 3478689028
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11643230 11129640 131900000 11643230 3.26 104.61 8.83 8.83 191146619776 8.72 8.72 191146619776
26 삼성중공업 010140 25 15100 2 670 4.64 11212595 3217358 880000000 11212595 4.64 348.50 1.27 1.27 168241997905 1.27 1.27 168241997905
27 삼성전자 005930 26 54700 2 500 0.92 10900876 11247115 5919637922 10900876 0.92 96.92 0.18 0.18 592125863350 0.18 0.18 592125863350
28 램테크놀러지 171010 27 4340 2 535 14.06 10472012 32399 14298752 10472012 14.06 9999.99 73.24 73.24 46161993992 74.39 74.39 46161993992
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10211475 2139696 52193304 10211475 6.89 477.24 19.56 19.56 7985201198 20.13 20.13 7985201198
30 에너토크 019990 29 8450 2 490 6.16 9245361 3734899 9756088 9245361 6.16 247.54 94.77 94.77 85567345305 103.79 103.79 85567345305
31 체시스 033250 30 1415 2 141 11.07 7813584 9291563 32000000 7813584 11.07 84.09 24.42 24.42 10863207516 23.99 23.99 10863207516

31
top30/20250526/top30-av-20250526-160001.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,252670,1,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280
메디콕스,054180,2,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629
동양철관,008970,3,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973
우리기술,032820,4,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653
메이슨캐피탈,021880,5,493,2,91,22.64,38355734,9867481,152184408,38355734,22.64,388.71,25.20,25.20,17915506856,23.88,23.88,17915506856
케이씨티,089150,6,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909
휴마시스,205470,10,1730,2,5,0.29,23334556,22763368,129375009,23334556,0.29,102.51,18.04,18.04,41755640844,18.66,18.66,41755640844
진원생명과학,011000,11,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830
피아이이,452450,12,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450
녹십자엠에스,142280,13,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843
랩지노믹스,084650,14,2870,3,0,0.00,17035680,14494924,74239990,17035680,0.00,117.53,22.95,22.95,50423352064,23.67,23.67,50423352064
일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15654621,10770719,140900000,15654621,-1.49,145.34,11.11,11.11,67793884360,11.18,11.18,67793884360
넥스트아이,137940,18,547,5,-114,-17.25,15571142,28749296,85368992,15571142,-17.25,54.16,18.24,18.24,9061212024,19.40,19.40,9061212024
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436
엑세스바이오,950130,20,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650
마니커,027740,21,1037,2,47,4.75,12440716,9273975,63511228,12440716,4.75,134.15,19.59,19.59,13303572416,20.20,20.20,13303572416
한빛레이저,452190,22,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330
플루토스,019570,23,272,2,19,7.51,11837739,503773,65310042,11837739,7.51,2349.82,18.13,18.13,3478751316,19.58,19.58,3478751316
KODEX 레버리지,122630,24,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10212100,2139696,52193304,10212100,6.89,477.27,19.57,19.57,7985676198,20.13,20.13,7985676198
에너토크,019990,29,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355
체시스,033250,30,1415,2,141,11.07,7814184,9291563,32000000,7814184,11.07,84.10,24.42,24.42,10864056516,23.99,23.99,10864056516
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 116985576 89273080 662600000 116985576 -3.12 131.04 17.66 17.66 239100220280 17.91 17.91 239100220280
3 메디콕스 054180 2 248 2 32 14.81 64131478 74802832 82878283 64131478 14.81 85.73 77.38 77.38 16433374629 79.95 79.95 16433374629
4 동양철관 008970 3 1428 2 82 6.09 48490226 11115506 159323019 48490226 6.09 436.24 30.44 30.44 69735195973 30.65 30.65 69735195973
5 우리기술 032820 4 2400 2 40 1.69 39080497 151003552 164677432 39080497 1.69 25.88 23.73 23.73 96276318653 24.36 24.36 96276318653
6 메이슨캐피탈 021880 5 493 2 91 22.64 38355734 9867481 152184408 38355734 22.64 388.71 25.20 25.20 17915506856 23.88 23.88 17915506856
7 케이씨티 089150 6 3520 2 105 3.07 28473220 25062944 17150000 28473220 3.07 113.61 166.02 166.02 108585768968 179.87 179.87 108585768968
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25775730 21747192 270400000 25775730 2.85 118.52 9.53 9.53 177419650377 9.57 9.57 177419650377
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24110056 19996144 67400000 24110056 -1.37 120.57 35.77 35.77 95303299658 35.71 35.71 95303299658
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24027461 21641170 247900000 24027461 4.48 111.03 9.69 9.69 15793157909 9.76 9.76 15793157909
11 휴마시스 205470 10 1730 2 5 0.29 23334556 22763368 129375009 23334556 0.29 102.51 18.04 18.04 41755640844 18.66 18.66 41755640844
12 진원생명과학 011000 11 3785 2 75 2.02 21838283 42804984 84917083 21838283 2.02 51.02 25.72 25.72 87245111830 27.14 27.14 87245111830
13 피아이이 452450 12 8490 2 1780 26.53 20073937 363432 35826000 20073937 26.53 5523.44 56.03 56.03 169462556450 55.71 55.71 169462556450
14 녹십자엠에스 142280 13 4510 2 300 7.13 18484475 2365287 21741926 18484475 7.13 781.49 85.02 85.02 88187817843 89.94 89.94 88187817843
15 랩지노믹스 084650 14 2870 3 0 0.00 17035680 14494924 74239990 17035680 0.00 117.53 22.95 22.95 50423352064 23.67 23.67 50423352064
16 일신바이오 068330 15 1347 2 175 14.93 16815657 1122679 44216140 16815657 14.93 1497.82 38.03 38.03 23003281512 38.62 38.62 23003281512
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15654621 10770719 140900000 15654621 -1.49 145.34 11.11 11.11 67793884360 11.18 11.18 67793884360
19 넥스트아이 137940 18 547 5 -114 -17.25 15571142 28749296 85368992 15571142 -17.25 54.16 18.24 18.24 9061212024 19.40 19.40 9061212024
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15361867 16262154 1497000000 15361867 -3.92 94.46 1.03 1.03 1508079436 1.03 1.03 1508079436
21 엑세스바이오 950130 20 6380 2 220 3.57 15204291 1912771 37727832 15204291 3.57 794.88 40.30 40.30 105556210650 43.85 43.85 105556210650
22 마니커 027740 21 1037 2 47 4.75 12440716 9273975 63511228 12440716 4.75 134.15 19.59 19.59 13303572416 20.20 20.20 13303572416
23 한빛레이저 452190 22 5440 2 760 16.24 11950452 163622 23366557 11950452 16.24 7303.69 51.14 51.14 65762725330 51.74 51.74 65762725330
24 플루토스 019570 23 272 2 19 7.51 11837739 503773 65310042 11837739 7.51 2349.82 18.13 18.13 3478751316 19.58 19.58 3478751316
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11650238 11129640 131900000 11650238 3.26 104.68 8.83 8.83 191263127776 8.72 8.72 191263127776
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10472117 32399 14298752 10472117 14.06 9999.99 73.24 73.24 46162449692 74.39 74.39 46162449692
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10212100 2139696 52193304 10212100 6.89 477.27 19.57 19.57 7985676198 20.13 20.13 7985676198
30 에너토크 019990 29 8450 2 490 6.16 9245590 3734899 9756088 9245590 6.16 247.55 94.77 94.77 85569280355 103.80 103.80 85569280355
31 체시스 033250 30 1415 2 141 11.07 7814184 9291563 32000000 7814184 11.07 84.10 24.42 24.42 10864056516 23.99 23.99 10864056516

31
top30/20250526/top30-av-20250526-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280
메디콕스,054180,2,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629
동양철관,008970,3,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973
우리기술,032820,4,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653
메이슨캐피탈,021880,5,493,2,91,22.64,38355734,9867481,152184408,38355734,22.64,388.71,25.20,25.20,17915506856,23.88,23.88,17915506856
케이씨티,089150,6,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909
휴마시스,205470,10,1730,2,5,0.29,23334556,22763368,129375009,23334556,0.29,102.51,18.04,18.04,41755640844,18.66,18.66,41755640844
진원생명과학,011000,11,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830
피아이이,452450,12,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450
녹십자엠에스,142280,13,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843
랩지노믹스,084650,14,2870,3,0,0.00,17035680,14494924,74239990,17035680,0.00,117.53,22.95,22.95,50423352064,23.67,23.67,50423352064
일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15654621,10770719,140900000,15654621,-1.49,145.34,11.11,11.11,67793884360,11.18,11.18,67793884360
넥스트아이,137940,18,547,5,-114,-17.25,15571142,28749296,85368992,15571142,-17.25,54.16,18.24,18.24,9061212024,19.40,19.40,9061212024
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436
엑세스바이오,950130,20,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650
마니커,027740,21,1037,2,47,4.75,12440716,9273975,63511228,12440716,4.75,134.15,19.59,19.59,13303572416,20.20,20.20,13303572416
한빛레이저,452190,22,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330
플루토스,019570,23,272,2,19,7.51,11837739,503773,65310042,11837739,7.51,2349.82,18.13,18.13,3478751316,19.58,19.58,3478751316
KODEX 레버리지,122630,24,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10212100,2139696,52193304,10212100,6.89,477.27,19.57,19.57,7985676198,20.13,20.13,7985676198
에너토크,019990,29,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355
체시스,033250,30,1415,2,141,11.07,7814184,9291563,32000000,7814184,11.07,84.10,24.42,24.42,10864056516,23.99,23.99,10864056516
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 116985576 89273080 662600000 116985576 -3.12 131.04 17.66 17.66 239100220280 17.91 17.91 239100220280
3 메디콕스 054180 2 248 2 32 14.81 64131478 74802832 82878283 64131478 14.81 85.73 77.38 77.38 16433374629 79.95 79.95 16433374629
4 동양철관 008970 3 1428 2 82 6.09 48490226 11115506 159323019 48490226 6.09 436.24 30.44 30.44 69735195973 30.65 30.65 69735195973
5 우리기술 032820 4 2400 2 40 1.69 39080497 151003552 164677432 39080497 1.69 25.88 23.73 23.73 96276318653 24.36 24.36 96276318653
6 메이슨캐피탈 021880 5 493 2 91 22.64 38355734 9867481 152184408 38355734 22.64 388.71 25.20 25.20 17915506856 23.88 23.88 17915506856
7 케이씨티 089150 6 3520 2 105 3.07 28473220 25062944 17150000 28473220 3.07 113.61 166.02 166.02 108585768968 179.87 179.87 108585768968
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25775730 21747192 270400000 25775730 2.85 118.52 9.53 9.53 177419650377 9.57 9.57 177419650377
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24110056 19996144 67400000 24110056 -1.37 120.57 35.77 35.77 95303299658 35.71 35.71 95303299658
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24027461 21641170 247900000 24027461 4.48 111.03 9.69 9.69 15793157909 9.76 9.76 15793157909
11 휴마시스 205470 10 1730 2 5 0.29 23334556 22763368 129375009 23334556 0.29 102.51 18.04 18.04 41755640844 18.66 18.66 41755640844
12 진원생명과학 011000 11 3785 2 75 2.02 21838283 42804984 84917083 21838283 2.02 51.02 25.72 25.72 87245111830 27.14 27.14 87245111830
13 피아이이 452450 12 8490 2 1780 26.53 20073937 363432 35826000 20073937 26.53 5523.44 56.03 56.03 169462556450 55.71 55.71 169462556450
14 녹십자엠에스 142280 13 4510 2 300 7.13 18484475 2365287 21741926 18484475 7.13 781.49 85.02 85.02 88187817843 89.94 89.94 88187817843
15 랩지노믹스 084650 14 2870 3 0 0.00 17035680 14494924 74239990 17035680 0.00 117.53 22.95 22.95 50423352064 23.67 23.67 50423352064
16 일신바이오 068330 15 1347 2 175 14.93 16815657 1122679 44216140 16815657 14.93 1497.82 38.03 38.03 23003281512 38.62 38.62 23003281512
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15654621 10770719 140900000 15654621 -1.49 145.34 11.11 11.11 67793884360 11.18 11.18 67793884360
19 넥스트아이 137940 18 547 5 -114 -17.25 15571142 28749296 85368992 15571142 -17.25 54.16 18.24 18.24 9061212024 19.40 19.40 9061212024
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15361867 16262154 1497000000 15361867 -3.92 94.46 1.03 1.03 1508079436 1.03 1.03 1508079436
21 엑세스바이오 950130 20 6380 2 220 3.57 15204291 1912771 37727832 15204291 3.57 794.88 40.30 40.30 105556210650 43.85 43.85 105556210650
22 마니커 027740 21 1037 2 47 4.75 12440716 9273975 63511228 12440716 4.75 134.15 19.59 19.59 13303572416 20.20 20.20 13303572416
23 한빛레이저 452190 22 5440 2 760 16.24 11950452 163622 23366557 11950452 16.24 7303.69 51.14 51.14 65762725330 51.74 51.74 65762725330
24 플루토스 019570 23 272 2 19 7.51 11837739 503773 65310042 11837739 7.51 2349.82 18.13 18.13 3478751316 19.58 19.58 3478751316
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11650238 11129640 131900000 11650238 3.26 104.68 8.83 8.83 191263127776 8.72 8.72 191263127776
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10472117 32399 14298752 10472117 14.06 9999.99 73.24 73.24 46162449692 74.39 74.39 46162449692
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10212100 2139696 52193304 10212100 6.89 477.27 19.57 19.57 7985676198 20.13 20.13 7985676198
30 에너토크 019990 29 8450 2 490 6.16 9245590 3734899 9756088 9245590 6.16 247.55 94.77 94.77 85569280355 103.80 103.80 85569280355
31 체시스 033250 30 1415 2 141 11.07 7814184 9291563 32000000 7814184 11.07 84.10 24.42 24.42 10864056516 23.99 23.99 10864056516

31
top30/20250526/top30-av-20250526-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,5,-65,-3.12,117213317,89273080,662600000,117213317,-3.12,131.30,17.69,17.69,239559118395,17.94,17.94,239559118395
메디콕스,054180,2,248,2,32,14.81,64165033,74802832,82878283,64165033,14.81,85.78,77.42,77.42,16441763379,79.99,79.99,16441763379
동양철관,008970,3,1428,2,82,6.09,48545779,11115506,159323019,48545779,6.09,436.74,30.47,30.47,69815358952,30.69,30.69,69815358952
우리기술,032820,4,2400,2,40,1.69,39091501,151003552,164677432,39091501,1.69,25.89,23.74,23.74,96302673233,24.37,24.37,96302673233
메이슨캐피탈,021880,5,493,2,91,22.64,38386975,9867481,152184408,38386975,22.64,389.03,25.22,25.22,17930689982,23.90,23.90,17930689982
케이씨티,089150,6,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25784578,21747192,270400000,25784578,2.85,118.57,9.54,9.54,177480347657,9.57,9.57,177480347657
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24152337,19996144,67400000,24152337,-1.37,120.78,35.83,35.83,95470732418,35.77,35.77,95470732418
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24029763,21641170,247900000,24029763,4.48,111.04,9.69,9.69,15794663417,9.76,9.76,15794663417
휴마시스,205470,10,1730,2,5,0.29,23337397,22763368,129375009,23337397,0.29,102.52,18.04,18.04,41760544410,18.66,18.66,41760544410
진원생명과학,011000,11,3785,2,75,2.02,21845350,42804984,84917083,21845350,2.02,51.03,25.73,25.73,87271860425,27.15,27.15,87271860425
피아이이,452450,12,8490,2,1780,26.53,20092961,363432,35826000,20092961,26.53,5528.67,56.08,56.08,169624640930,55.77,55.77,169624640930
녹십자엠에스,142280,13,4510,2,300,7.13,18497372,2365287,21741926,18497372,7.13,782.03,85.08,85.08,88245338463,89.99,89.99,88245338463
랩지노믹스,084650,14,2870,3,0,0.00,17046053,14494924,74239990,17046053,0.00,117.60,22.96,22.96,50453278169,23.68,23.68,50453278169
일신바이오,068330,15,1347,2,175,14.93,16818547,1122679,44216140,16818547,14.93,1498.07,38.04,38.04,23007177232,38.63,38.63,23007177232
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15662556,10770719,140900000,15662556,-1.49,145.42,11.12,11.12,67828044535,11.18,11.18,67828044535
넥스트아이,137940,18,547,5,-114,-17.25,15575098,28749296,85368992,15575098,-17.25,54.18,18.24,18.24,9063348264,19.41,19.41,9063348264
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436
엑세스바이오,950130,20,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450
마니커,027740,21,1037,2,47,4.75,12447615,9273975,63511228,12447615,4.75,134.22,19.60,19.60,13310781871,20.21,20.21,13310781871
한빛레이저,452190,22,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660
플루토스,019570,23,272,2,19,7.51,11837788,503773,65310042,11837788,7.51,2349.83,18.13,18.13,3478764644,19.58,19.58,3478764644
KODEX 레버리지,122630,24,16625,2,525,3.26,11668284,11129640,131900000,11668284,3.26,104.84,8.85,8.85,191563232756,8.74,8.74,191563232756
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10214483,2139696,52193304,10214483,6.89,477.38,19.57,19.57,7987477746,20.14,20.14,7987477746
에너토크,019990,29,8450,2,490,6.16,9249481,3734899,9756088,9249481,6.16,247.65,94.81,94.81,85601886935,103.84,103.84,85601886935
체시스,033250,30,1415,2,141,11.07,7814309,9291563,32000000,7814309,11.07,84.10,24.42,24.42,10864233266,23.99,23.99,10864233266
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 117213317 89273080 662600000 117213317 -3.12 131.30 17.69 17.69 239559118395 17.94 17.94 239559118395
3 메디콕스 054180 2 248 2 32 14.81 64165033 74802832 82878283 64165033 14.81 85.78 77.42 77.42 16441763379 79.99 79.99 16441763379
4 동양철관 008970 3 1428 2 82 6.09 48545779 11115506 159323019 48545779 6.09 436.74 30.47 30.47 69815358952 30.69 30.69 69815358952
5 우리기술 032820 4 2400 2 40 1.69 39091501 151003552 164677432 39091501 1.69 25.89 23.74 23.74 96302673233 24.37 24.37 96302673233
6 메이슨캐피탈 021880 5 493 2 91 22.64 38386975 9867481 152184408 38386975 22.64 389.03 25.22 25.22 17930689982 23.90 23.90 17930689982
7 케이씨티 089150 6 3520 2 105 3.07 28476990 25062944 17150000 28476990 3.07 113.62 166.05 166.05 108598926268 179.89 179.89 108598926268
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25784578 21747192 270400000 25784578 2.85 118.57 9.54 9.54 177480347657 9.57 9.57 177480347657
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24152337 19996144 67400000 24152337 -1.37 120.78 35.83 35.83 95470732418 35.77 35.77 95470732418
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24029763 21641170 247900000 24029763 4.48 111.04 9.69 9.69 15794663417 9.76 9.76 15794663417
11 휴마시스 205470 10 1730 2 5 0.29 23337397 22763368 129375009 23337397 0.29 102.52 18.04 18.04 41760544410 18.66 18.66 41760544410
12 진원생명과학 011000 11 3785 2 75 2.02 21845350 42804984 84917083 21845350 2.02 51.03 25.73 25.73 87271860425 27.15 27.15 87271860425
13 피아이이 452450 12 8490 2 1780 26.53 20092961 363432 35826000 20092961 26.53 5528.67 56.08 56.08 169624640930 55.77 55.77 169624640930
14 녹십자엠에스 142280 13 4510 2 300 7.13 18497372 2365287 21741926 18497372 7.13 782.03 85.08 85.08 88245338463 89.99 89.99 88245338463
15 랩지노믹스 084650 14 2870 3 0 0.00 17046053 14494924 74239990 17046053 0.00 117.60 22.96 22.96 50453278169 23.68 23.68 50453278169
16 일신바이오 068330 15 1347 2 175 14.93 16818547 1122679 44216140 16818547 14.93 1498.07 38.04 38.04 23007177232 38.63 38.63 23007177232
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15662556 10770719 140900000 15662556 -1.49 145.42 11.12 11.12 67828044535 11.18 11.18 67828044535
19 넥스트아이 137940 18 547 5 -114 -17.25 15575098 28749296 85368992 15575098 -17.25 54.18 18.24 18.24 9063348264 19.41 19.41 9063348264
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15361867 16262154 1497000000 15361867 -3.92 94.46 1.03 1.03 1508079436 1.03 1.03 1508079436
21 엑세스바이오 950130 20 6380 2 220 3.57 15210033 1912771 37727832 15210033 3.57 795.18 40.32 40.32 105592959450 43.87 43.87 105592959450
22 마니커 027740 21 1037 2 47 4.75 12447615 9273975 63511228 12447615 4.75 134.22 19.60 19.60 13310781871 20.21 20.21 13310781871
23 한빛레이저 452190 22 5440 2 760 16.24 11953599 163622 23366557 11953599 16.24 7305.62 51.16 51.16 65779687660 51.75 51.75 65779687660
24 플루토스 019570 23 272 2 19 7.51 11837788 503773 65310042 11837788 7.51 2349.83 18.13 18.13 3478764644 19.58 19.58 3478764644
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11668284 11129640 131900000 11668284 3.26 104.84 8.85 8.85 191563232756 8.74 8.74 191563232756
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10477180 32399 14298752 10477180 14.06 9999.99 73.27 73.27 46184423112 74.42 74.42 46184423112
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10214483 2139696 52193304 10214483 6.89 477.38 19.57 19.57 7987477746 20.14 20.14 7987477746
30 에너토크 019990 29 8450 2 490 6.16 9249481 3734899 9756088 9249481 6.16 247.65 94.81 94.81 85601886935 103.84 103.84 85601886935
31 체시스 033250 30 1415 2 141 11.07 7814309 9291563 32000000 7814309 11.07 84.10 24.42 24.42 10864233266 23.99 23.99 10864233266

31
top30/20250526/top30-av-20250526-163000.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,252670,1,2015,5,-65,-3.12,117355349,89273080,662600000,117355349,-3.12,131.46,17.71,17.71,239845312875,17.96,17.96,239845312875
메디콕스,054180,2,248,2,32,14.81,64199765,74802832,82878283,64199765,14.81,85.83,77.46,77.46,16450515843,80.04,80.04,16450515843
동양철관,008970,3,1428,2,82,6.09,48581887,11115506,159323019,48581887,6.09,437.06,30.49,30.49,69867173932,30.71,30.71,69867173932
우리기술,032820,4,2400,2,40,1.69,39109118,151003552,164677432,39109118,1.69,25.90,23.75,23.75,96344865948,24.38,24.38,96344865948
메이슨캐피탈,021880,5,493,2,91,22.64,38440019,9867481,152184408,38440019,22.64,389.56,25.26,25.26,17956469366,23.93,23.93,17956469366
케이씨티,089150,6,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25793928,21747192,270400000,25793928,2.85,118.61,9.54,9.54,177544582157,9.58,9.58,177544582157
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24162962,19996144,67400000,24162962,-1.37,120.84,35.85,35.85,95512807418,35.79,35.79,95512807418
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24032363,21641170,247900000,24032363,4.48,111.05,9.69,9.69,15796363817,9.76,9.76,15796363817
휴마시스,205470,10,1730,2,5,0.29,23354294,22763368,129375009,23354294,0.29,102.60,18.05,18.05,41789624147,18.67,18.67,41789624147
진원생명과학,011000,11,3785,2,75,2.02,21848191,42804984,84917083,21848191,2.02,51.04,25.73,25.73,87282656225,27.16,27.16,87282656225
피아이이,452450,12,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650
녹십자엠에스,142280,13,4510,2,300,7.13,18504421,2365287,21741926,18504421,7.13,782.33,85.11,85.11,88276917983,90.03,90.03,88276917983
랩지노믹스,084650,14,2870,3,0,0.00,17059053,14494924,74239990,17059053,0.00,117.69,22.98,22.98,50490588169,23.70,23.70,50490588169
일신바이오,068330,15,1347,2,175,14.93,16833429,1122679,44216140,16833429,14.93,1499.40,38.07,38.07,23026613124,38.66,38.66,23026613124
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15679303,10770719,140900000,15679303,-1.49,145.57,11.13,11.13,67900140370,11.19,11.19,67900140370
넥스트아이,137940,18,547,5,-114,-17.25,15578398,28749296,85368992,15578398,-17.25,54.19,18.25,18.25,9065146764,19.41,19.41,9065146764
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15456874,16262154,1497000000,15456874,-3.92,95.05,1.03,1.03,1517390122,1.03,1.03,1517390122
엑세스바이오,950130,20,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730
마니커,027740,21,1037,2,47,4.75,12449608,9273975,63511228,12449608,4.75,134.24,19.60,19.60,13312848612,20.21,20.21,13312848612
한빛레이저,452190,22,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860
플루토스,019570,23,272,2,19,7.51,11841924,503773,65310042,11841924,7.51,2350.65,18.13,18.13,3479893772,19.59,19.59,3479893772
KODEX 레버리지,122630,24,16625,2,525,3.26,11675034,11129640,131900000,11675034,3.26,104.90,8.85,8.85,191675519006,8.74,8.74,191675519006
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10218470,2139696,52193304,10218470,6.89,477.57,19.58,19.58,7990487931,20.14,20.14,7990487931
에너토크,019990,29,8450,2,490,6.16,9252572,3734899,9756088,9252572,6.16,247.73,94.84,94.84,85627913155,103.87,103.87,85627913155
체시스,033250,30,1415,2,141,11.07,7814456,9291563,32000000,7814456,11.07,84.10,24.42,24.42,10864441271,23.99,23.99,10864441271
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 117355349 89273080 662600000 117355349 -3.12 131.46 17.71 17.71 239845312875 17.96 17.96 239845312875
3 메디콕스 054180 2 248 2 32 14.81 64199765 74802832 82878283 64199765 14.81 85.83 77.46 77.46 16450515843 80.04 80.04 16450515843
4 동양철관 008970 3 1428 2 82 6.09 48581887 11115506 159323019 48581887 6.09 437.06 30.49 30.49 69867173932 30.71 30.71 69867173932
5 우리기술 032820 4 2400 2 40 1.69 39109118 151003552 164677432 39109118 1.69 25.90 23.75 23.75 96344865948 24.38 24.38 96344865948
6 메이슨캐피탈 021880 5 493 2 91 22.64 38440019 9867481 152184408 38440019 22.64 389.56 25.26 25.26 17956469366 23.93 23.93 17956469366
7 케이씨티 089150 6 3520 2 105 3.07 28482206 25062944 17150000 28482206 3.07 113.64 166.08 166.08 108617182268 179.93 179.93 108617182268
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25793928 21747192 270400000 25793928 2.85 118.61 9.54 9.54 177544582157 9.58 9.58 177544582157
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24162962 19996144 67400000 24162962 -1.37 120.84 35.85 35.85 95512807418 35.79 35.79 95512807418
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24032363 21641170 247900000 24032363 4.48 111.05 9.69 9.69 15796363817 9.76 9.76 15796363817
11 휴마시스 205470 10 1730 2 5 0.29 23354294 22763368 129375009 23354294 0.29 102.60 18.05 18.05 41789624147 18.67 18.67 41789624147
12 진원생명과학 011000 11 3785 2 75 2.02 21848191 42804984 84917083 21848191 2.02 51.04 25.73 25.73 87282656225 27.16 27.16 87282656225
13 피아이이 452450 12 8490 2 1780 26.53 20114448 363432 35826000 20114448 26.53 5534.58 56.14 56.14 169808569650 55.83 55.83 169808569650
14 녹십자엠에스 142280 13 4510 2 300 7.13 18504421 2365287 21741926 18504421 7.13 782.33 85.11 85.11 88276917983 90.03 90.03 88276917983
15 랩지노믹스 084650 14 2870 3 0 0.00 17059053 14494924 74239990 17059053 0.00 117.69 22.98 22.98 50490588169 23.70 23.70 50490588169
16 일신바이오 068330 15 1347 2 175 14.93 16833429 1122679 44216140 16833429 14.93 1499.40 38.07 38.07 23026613124 38.66 38.66 23026613124
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15679303 10770719 140900000 15679303 -1.49 145.57 11.13 11.13 67900140370 11.19 11.19 67900140370
19 넥스트아이 137940 18 547 5 -114 -17.25 15578398 28749296 85368992 15578398 -17.25 54.19 18.25 18.25 9065146764 19.41 19.41 9065146764
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15456874 16262154 1497000000 15456874 -3.92 95.05 1.03 1.03 1517390122 1.03 1.03 1517390122
21 엑세스바이오 950130 20 6380 2 220 3.57 15212589 1912771 37727832 15212589 3.57 795.32 40.32 40.32 105609266730 43.88 43.88 105609266730
22 마니커 027740 21 1037 2 47 4.75 12449608 9273975 63511228 12449608 4.75 134.24 19.60 19.60 13312848612 20.21 20.21 13312848612
23 한빛레이저 452190 22 5440 2 760 16.24 11956152 163622 23366557 11956152 16.24 7307.18 51.17 51.17 65793473860 51.76 51.76 65793473860
24 플루토스 019570 23 272 2 19 7.51 11841924 503773 65310042 11841924 7.51 2350.65 18.13 18.13 3479893772 19.59 19.59 3479893772
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11675034 11129640 131900000 11675034 3.26 104.90 8.85 8.85 191675519006 8.74 8.74 191675519006
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10479360 32399 14298752 10479360 14.06 9999.99 73.29 73.29 46193884312 74.44 74.44 46193884312
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10218470 2139696 52193304 10218470 6.89 477.57 19.58 19.58 7990487931 20.14 20.14 7990487931
30 에너토크 019990 29 8450 2 490 6.16 9252572 3734899 9756088 9252572 6.16 247.73 94.84 94.84 85627913155 103.87 103.87 85627913155
31 체시스 033250 30 1415 2 141 11.07 7814456 9291563 32000000 7814456 11.07 84.10 24.42 24.42 10864441271 23.99 23.99 10864441271

31
top30/20250526/top30-av-20250526-164000.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,252670,1,2015,5,-65,-3.12,117410486,89273080,662600000,117410486,-3.12,131.52,17.72,17.72,239956413930,17.97,17.97,239956413930
메디콕스,054180,2,248,2,32,14.81,64222439,74802832,82878283,64222439,14.81,85.86,77.49,77.49,16456138995,80.06,80.06,16456138995
동양철관,008970,3,1428,2,82,6.09,48610273,11115506,159323019,48610273,6.09,437.32,30.51,30.51,69907907842,30.73,30.73,69907907842
우리기술,032820,4,2400,2,40,1.69,39129844,151003552,164677432,39129844,1.69,25.91,23.76,23.76,96394504718,24.39,24.39,96394504718
메이슨캐피탈,021880,5,493,2,91,22.64,38503176,9867481,152184408,38503176,22.64,390.20,25.30,25.30,17987163668,23.97,23.97,17987163668
케이씨티,089150,6,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25815278,21747192,270400000,25815278,2.85,118.71,9.55,9.55,177691256657,9.59,9.59,177691256657
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24176209,19996144,67400000,24176209,-1.37,120.90,35.87,35.87,95565265538,35.81,35.81,95565265538
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24037249,21641170,247900000,24037249,4.48,111.07,9.70,9.70,15799559261,9.76,9.76,15799559261
휴마시스,205470,10,1730,2,5,0.29,23364523,22763368,129375009,23364523,0.29,102.64,18.06,18.06,41807228256,18.68,18.68,41807228256
진원생명과학,011000,11,3785,2,75,2.02,21854727,42804984,84917083,21854727,2.02,51.06,25.74,25.74,87307591065,27.16,27.16,87307591065
피아이이,452450,12,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410
녹십자엠에스,142280,13,4510,2,300,7.13,18519920,2365287,21741926,18519920,7.13,782.99,85.18,85.18,88345966028,90.10,90.10,88345966028
랩지노믹스,084650,14,2870,3,0,0.00,17074648,14494924,74239990,17074648,0.00,117.80,23.00,23.00,50535345819,23.72,23.72,50535345819
일신바이오,068330,15,1347,2,175,14.93,16843416,1122679,44216140,16843416,14.93,1500.29,38.09,38.09,23039795964,38.68,38.68,23039795964
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15695964,10770719,140900000,15695964,-1.49,145.73,11.14,11.14,67971782670,11.21,11.21,67971782670
넥스트아이,137940,18,547,5,-114,-17.25,15585883,28749296,85368992,15585883,-17.25,54.21,18.26,18.26,9069218604,19.42,19.42,9069218604
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15460795,16262154,1497000000,15460795,-3.92,95.07,1.03,1.03,1517774380,1.03,1.03,1517774380
엑세스바이오,950130,20,6380,2,220,3.57,15217361,1912771,37727832,15217361,3.57,795.57,40.33,40.33,105639568930,43.89,43.89,105639568930
마니커,027740,21,1037,2,47,4.75,12455105,9273975,63511228,12455105,4.75,134.30,19.61,19.61,13318516019,20.22,20.22,13318516019
한빛레이저,452190,22,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780
플루토스,019570,23,272,2,19,7.51,11843759,503773,65310042,11843759,7.51,2351.01,18.13,18.13,3480392892,19.59,19.59,3480392892
KODEX 레버리지,122630,24,16625,2,525,3.26,11680581,11129640,131900000,11680581,3.26,104.95,8.86,8.86,191767793351,8.75,8.75,191767793351
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10235808,2139696,52193304,10235808,6.89,478.38,19.61,19.61,8003578121,20.18,20.18,8003578121
에너토크,019990,29,8450,2,490,6.16,9255496,3734899,9756088,9255496,6.16,247.81,94.87,94.87,85652533235,103.90,103.90,85652533235
체시스,033250,30,1415,2,141,11.07,7816956,9291563,32000000,7816956,11.07,84.13,24.43,24.43,10867978771,24.00,24.00,10867978771
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 117410486 89273080 662600000 117410486 -3.12 131.52 17.72 17.72 239956413930 17.97 17.97 239956413930
3 메디콕스 054180 2 248 2 32 14.81 64222439 74802832 82878283 64222439 14.81 85.86 77.49 77.49 16456138995 80.06 80.06 16456138995
4 동양철관 008970 3 1428 2 82 6.09 48610273 11115506 159323019 48610273 6.09 437.32 30.51 30.51 69907907842 30.73 30.73 69907907842
5 우리기술 032820 4 2400 2 40 1.69 39129844 151003552 164677432 39129844 1.69 25.91 23.76 23.76 96394504718 24.39 24.39 96394504718
6 메이슨캐피탈 021880 5 493 2 91 22.64 38503176 9867481 152184408 38503176 22.64 390.20 25.30 25.30 17987163668 23.97 23.97 17987163668
7 케이씨티 089150 6 3520 2 105 3.07 28486982 25062944 17150000 28486982 3.07 113.66 166.10 166.10 108633850508 179.95 179.95 108633850508
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25815278 21747192 270400000 25815278 2.85 118.71 9.55 9.55 177691256657 9.59 9.59 177691256657
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24176209 19996144 67400000 24176209 -1.37 120.90 35.87 35.87 95565265538 35.81 35.81 95565265538
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24037249 21641170 247900000 24037249 4.48 111.07 9.70 9.70 15799559261 9.76 9.76 15799559261
11 휴마시스 205470 10 1730 2 5 0.29 23364523 22763368 129375009 23364523 0.29 102.64 18.06 18.06 41807228256 18.68 18.68 41807228256
12 진원생명과학 011000 11 3785 2 75 2.02 21854727 42804984 84917083 21854727 2.02 51.06 25.74 25.74 87307591065 27.16 27.16 87307591065
13 피아이이 452450 12 8490 2 1780 26.53 20127142 363432 35826000 20127142 26.53 5538.08 56.18 56.18 169916976410 55.86 55.86 169916976410
14 녹십자엠에스 142280 13 4510 2 300 7.13 18519920 2365287 21741926 18519920 7.13 782.99 85.18 85.18 88345966028 90.10 90.10 88345966028
15 랩지노믹스 084650 14 2870 3 0 0.00 17074648 14494924 74239990 17074648 0.00 117.80 23.00 23.00 50535345819 23.72 23.72 50535345819
16 일신바이오 068330 15 1347 2 175 14.93 16843416 1122679 44216140 16843416 14.93 1500.29 38.09 38.09 23039795964 38.68 38.68 23039795964
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15695964 10770719 140900000 15695964 -1.49 145.73 11.14 11.14 67971782670 11.21 11.21 67971782670
19 넥스트아이 137940 18 547 5 -114 -17.25 15585883 28749296 85368992 15585883 -17.25 54.21 18.26 18.26 9069218604 19.42 19.42 9069218604
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15460795 16262154 1497000000 15460795 -3.92 95.07 1.03 1.03 1517774380 1.03 1.03 1517774380
21 엑세스바이오 950130 20 6380 2 220 3.57 15217361 1912771 37727832 15217361 3.57 795.57 40.33 40.33 105639568930 43.89 43.89 105639568930
22 마니커 027740 21 1037 2 47 4.75 12455105 9273975 63511228 12455105 4.75 134.30 19.61 19.61 13318516019 20.22 20.22 13318516019
23 한빛레이저 452190 22 5440 2 760 16.24 11959764 163622 23366557 11959764 16.24 7309.39 51.18 51.18 65813014780 51.77 51.77 65813014780
24 플루토스 019570 23 272 2 19 7.51 11843759 503773 65310042 11843759 7.51 2351.01 18.13 18.13 3480392892 19.59 19.59 3480392892
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11680581 11129640 131900000 11680581 3.26 104.95 8.86 8.86 191767793351 8.75 8.75 191767793351
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10481672 32399 14298752 10481672 14.06 9999.99 73.30 73.30 46203791232 74.45 74.45 46203791232
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10235808 2139696 52193304 10235808 6.89 478.38 19.61 19.61 8003578121 20.18 20.18 8003578121
30 에너토크 019990 29 8450 2 490 6.16 9255496 3734899 9756088 9255496 6.16 247.81 94.87 94.87 85652533235 103.90 103.90 85652533235
31 체시스 033250 30 1415 2 141 11.07 7816956 9291563 32000000 7816956 11.07 84.13 24.43 24.43 10867978771 24.00 24.00 10867978771

31
top30/20250526/top30-av-20250526-165000.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,252670,1,2015,5,-65,-3.12,117490046,89273080,662600000,117490046,-3.12,131.61,17.73,17.73,240116727330,17.98,17.98,240116727330
메디콕스,054180,2,248,2,32,14.81,64233700,74802832,82878283,64233700,14.81,85.87,77.50,77.50,16458954245,80.08,80.08,16458954245
동양철관,008970,3,1428,2,82,6.09,48634012,11115506,159323019,48634012,6.09,437.53,30.53,30.53,69941902090,30.74,30.74,69941902090
우리기술,032820,4,2400,2,40,1.69,39149510,151003552,164677432,39149510,1.69,25.93,23.77,23.77,96441506458,24.40,24.40,96441506458
메이슨캐피탈,021880,5,493,2,91,22.64,38541858,9867481,152184408,38541858,22.64,390.59,25.33,25.33,18006195212,24.00,24.00,18006195212
케이씨티,089150,6,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418
KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25821263,21747192,270400000,25821263,2.85,118.73,9.55,9.55,177732343682,9.59,9.59,177732343682
KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24187613,19996144,67400000,24187613,-1.37,120.96,35.89,35.89,95610425378,35.82,35.82,95610425378
KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24045123,21641170,247900000,24045123,4.48,111.11,9.70,9.70,15804724605,9.76,9.76,15804724605
휴마시스,205470,10,1730,2,5,0.29,23391456,22763368,129375009,23391456,0.29,102.76,18.08,18.08,41853579949,18.70,18.70,41853579949
진원생명과학,011000,11,3785,2,75,2.02,21864159,42804984,84917083,21864159,2.02,51.08,25.75,25.75,87343574145,27.18,27.18,87343574145
피아이이,452450,12,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830
녹십자엠에스,142280,13,4510,2,300,7.13,18552440,2365287,21741926,18552440,7.13,784.36,85.33,85.33,88490354828,90.24,90.24,88490354828
랩지노믹스,084650,14,2870,3,0,0.00,17080284,14494924,74239990,17080284,0.00,117.84,23.01,23.01,50551492959,23.73,23.73,50551492959
일신바이오,068330,15,1347,2,175,14.93,16847819,1122679,44216140,16847819,14.93,1500.68,38.10,38.10,23045590312,38.69,38.69,23045590312
두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175
KODEX 인버스,114800,17,4305,5,-65,-1.49,15713506,10770719,140900000,15713506,-1.49,145.89,11.15,11.15,68047300980,11.22,11.22,68047300980
넥스트아이,137940,18,547,5,-114,-17.25,15591838,28749296,85368992,15591838,-17.25,54.23,18.26,18.26,9072446214,19.43,19.43,9072446214
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15460795,16262154,1497000000,15460795,-3.92,95.07,1.03,1.03,1517774380,1.03,1.03,1517774380
엑세스바이오,950130,20,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390
마니커,027740,21,1037,2,47,4.75,12461534,9273975,63511228,12461534,4.75,134.37,19.62,19.62,13325137889,20.23,20.23,13325137889
한빛레이저,452190,22,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920
플루토스,019570,23,272,2,19,7.51,11844259,503773,65310042,11844259,7.51,2351.11,18.14,18.14,3480528892,19.59,19.59,3480528892
KODEX 레버리지,122630,24,16625,2,525,3.26,11685752,11129640,131900000,11685752,3.26,105.00,8.86,8.86,191853787081,8.75,8.75,191853787081
삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205
삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050
램테크놀러지,171010,27,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822
브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10237925,2139696,52193304,10237925,6.89,478.48,19.62,19.62,8005178573,20.18,20.18,8005178573
에너토크,019990,29,8450,2,490,6.16,9258037,3734899,9756088,9258037,6.16,247.88,94.89,94.89,85673928455,103.92,103.92,85673928455
체시스,033250,30,1415,2,141,11.07,7822136,9291563,32000000,7822136,11.07,84.19,24.44,24.44,10875287751,24.02,24.02,10875287751
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 5 -65 -3.12 117490046 89273080 662600000 117490046 -3.12 131.61 17.73 17.73 240116727330 17.98 17.98 240116727330
3 메디콕스 054180 2 248 2 32 14.81 64233700 74802832 82878283 64233700 14.81 85.87 77.50 77.50 16458954245 80.08 80.08 16458954245
4 동양철관 008970 3 1428 2 82 6.09 48634012 11115506 159323019 48634012 6.09 437.53 30.53 30.53 69941902090 30.74 30.74 69941902090
5 우리기술 032820 4 2400 2 40 1.69 39149510 151003552 164677432 39149510 1.69 25.93 23.77 23.77 96441506458 24.40 24.40 96441506458
6 메이슨캐피탈 021880 5 493 2 91 22.64 38541858 9867481 152184408 38541858 22.64 390.59 25.33 25.33 18006195212 24.00 24.00 18006195212
7 케이씨티 089150 6 3520 2 105 3.07 28492041 25062944 17150000 28492041 3.07 113.68 166.13 166.13 108651506418 179.98 179.98 108651506418
8 KODEX 코스닥150레버리지 233740 7 6855 2 190 2.85 25821263 21747192 270400000 25821263 2.85 118.73 9.55 9.55 177732343682 9.59 9.59 177732343682
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -55 -1.37 24187613 19996144 67400000 24187613 -1.37 120.96 35.89 35.89 95610425378 35.82 35.82 95610425378
10 KODEX 2차전지산업레버리지 462330 9 653 2 28 4.48 24045123 21641170 247900000 24045123 4.48 111.11 9.70 9.70 15804724605 9.76 9.76 15804724605
11 휴마시스 205470 10 1730 2 5 0.29 23391456 22763368 129375009 23391456 0.29 102.76 18.08 18.08 41853579949 18.70 18.70 41853579949
12 진원생명과학 011000 11 3785 2 75 2.02 21864159 42804984 84917083 21864159 2.02 51.08 25.75 25.75 87343574145 27.18 27.18 87343574145
13 피아이이 452450 12 8490 2 1780 26.53 20135884 363432 35826000 20135884 26.53 5540.48 56.20 56.20 169991370830 55.89 55.89 169991370830
14 녹십자엠에스 142280 13 4510 2 300 7.13 18552440 2365287 21741926 18552440 7.13 784.36 85.33 85.33 88490354828 90.24 90.24 88490354828
15 랩지노믹스 084650 14 2870 3 0 0.00 17080284 14494924 74239990 17080284 0.00 117.84 23.01 23.01 50551492959 23.73 23.73 50551492959
16 일신바이오 068330 15 1347 2 175 14.93 16847819 1122679 44216140 16847819 14.93 1500.68 38.10 38.10 23045590312 38.69 38.69 23045590312
17 두산에너빌리티 034020 16 41500 2 700 1.72 15784843 16382809 640561146 15784843 1.72 96.35 2.46 2.46 654836565175 2.46 2.46 654836565175
18 KODEX 인버스 114800 17 4305 5 -65 -1.49 15713506 10770719 140900000 15713506 -1.49 145.89 11.15 11.15 68047300980 11.22 11.22 68047300980
19 넥스트아이 137940 18 547 5 -114 -17.25 15591838 28749296 85368992 15591838 -17.25 54.23 18.26 18.26 9072446214 19.43 19.43 9072446214
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 5 -4 -3.92 15460795 16262154 1497000000 15460795 -3.92 95.07 1.03 1.03 1517774380 1.03 1.03 1517774380
21 엑세스바이오 950130 20 6380 2 220 3.57 15220580 1912771 37727832 15220580 3.57 795.73 40.34 40.34 105659977390 43.90 43.90 105659977390
22 마니커 027740 21 1037 2 47 4.75 12461534 9273975 63511228 12461534 4.75 134.37 19.62 19.62 13325137889 20.23 20.23 13325137889
23 한빛레이저 452190 22 5440 2 760 16.24 11963518 163622 23366557 11963518 16.24 7311.68 51.20 51.20 65833323920 51.79 51.79 65833323920
24 플루토스 019570 23 272 2 19 7.51 11844259 503773 65310042 11844259 7.51 2351.11 18.14 18.14 3480528892 19.59 19.59 3480528892
25 KODEX 레버리지 122630 24 16625 2 525 3.26 11685752 11129640 131900000 11685752 3.26 105.00 8.86 8.86 191853787081 8.75 8.75 191853787081
26 삼성중공업 010140 25 15100 2 670 4.64 11213168 3217358 880000000 11213168 4.64 348.52 1.27 1.27 168250650205 1.27 1.27 168250650205
27 삼성전자 005930 26 54700 2 500 0.92 10901337 11247115 5919637922 10901337 0.92 96.93 0.18 0.18 592151080050 0.18 0.18 592151080050
28 램테크놀러지 171010 27 4340 2 535 14.06 10483043 32399 14298752 10483043 14.06 9999.99 73.31 73.31 46209672822 74.46 74.46 46209672822
29 브릿지바이오테라퓨틱스 288330 28 760 2 49 6.89 10237925 2139696 52193304 10237925 6.89 478.48 19.62 19.62 8005178573 20.18 20.18 8005178573
30 에너토크 019990 29 8450 2 490 6.16 9258037 3734899 9756088 9258037 6.16 247.88 94.89 94.89 85673928455 103.92 103.92 85673928455
31 체시스 033250 30 1415 2 141 11.07 7822136 9291563 32000000 7822136 11.07 84.19 24.44 24.44 10875287751 24.02 24.02 10875287751

31
top30/20250526/top30-avtr-20250526-090001.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
청호ICT,012600,1,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822
미트박스,475460,2,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300
에스케이증권제9호스팩,455910,3,2065,3,0,0.00,7736,5123,5020000,7736,0.00,151.01,0.15,0.15,15974840,0.15,0.15,15974840
한텍,098070,4,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000
KB 인버스 2X 나스닥 100 ETN,Q580014,5,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360
형지글로벌,308100,6,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360
TIGER 200 헬스케어,227540,7,18005,2,60,0.33,715,14649,1560000,715,0.33,4.88,0.05,0.05,12894575,0.05,0.05,12894575
태웅,044490,8,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250
메디콕스,054180,9,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528
KODEX 200선물인버스2X,252670,10,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680
KODEX 인버스,114800,11,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690
포바이포,389140,12,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500
평화산업,090080,13,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440
대동기어,008830,14,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410
한진칼우,18064K,15,37600,3,0,0.00,87,180541,536766,87,0.00,0.05,0.02,0.02,3271200,0.02,0.02,3271200
대영포장,014160,16,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128
일신석재,007110,17,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250
씨씨에스,066790,18,1429,3,0,0.00,9101,16335149,65152039,9101,0.00,0.06,0.01,0.01,13005329,0.01,0.01,13005329
유라클,088340,19,19410,3,0,0.00,602,184994,4330068,602,0.00,0.33,0.01,0.01,11684820,0.01,0.01,11684820
케이쓰리아이,431190,20,5950,3,0,0.00,966,739159,7486442,966,0.00,0.13,0.01,0.01,5747700,0.01,0.01,5747700
세명전기,017510,21,7150,3,0,0.00,1850,1916926,15246000,1850,0.00,0.10,0.01,0.01,13227500,0.01,0.01,13227500
파루,043200,22,830,3,0,0.00,4719,1345717,41804315,4719,0.00,0.35,0.01,0.01,3916770,0.01,0.01,3916770
삼륭물산,014970,23,7130,3,0,0.00,1557,4456370,15125000,1557,0.00,0.03,0.01,0.01,11101410,0.01,0.01,11101410
씨엔플러스,115530,24,473,3,0,0.00,6650,1727695,67963000,6650,0.00,0.38,0.01,0.01,3145450,0.01,0.01,3145450
토박스코리아,215480,25,2425,3,0,0.00,865,48979,9180000,865,0.00,1.77,0.01,0.01,2097625,0.01,0.01,2097625
에이유브랜즈,481070,26,15750,3,0,0.00,1301,971895,14160000,1301,0.00,0.13,0.01,0.01,20490750,0.01,0.01,20490750
삼성 인버스 2X 나스닥 100 ETN,Q530116,27,9005,3,0,0.00,450,246354,5000000,450,0.00,0.18,0.01,0.01,4052250,0.01,0.01,4052250
제이투케이바이오,420570,28,11300,3,0,0.00,503,1997277,5847483,503,0.00,0.03,0.01,0.01,5683900,0.01,0.01,5683900
신송홀딩스,006880,29,7300,3,0,0.00,1000,76945,11828858,1000,0.00,1.30,0.01,0.01,7300000,0.01,0.01,7300000
보라티알,250000,30,10290,3,0,0.00,565,12605,6750733,565,0.00,4.48,0.01,0.01,5813850,0.01,0.01,5813850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 청호ICT 012600 1 99 3 0 0.00 248978 8104979 46634517 248978 0.00 3.07 0.53 0.53 24648822 0.53 0.53 24648822
3 미트박스 475460 2 12100 3 0 0.00 14573 380404 5587025 14573 0.00 3.83 0.26 0.26 176333300 0.26 0.26 176333300
4 에스케이증권제9호스팩 455910 3 2065 3 0 0.00 7736 5123 5020000 7736 0.00 151.01 0.15 0.15 15974840 0.15 0.15 15974840
5 한텍 098070 4 36150 3 0 0.00 16860 5616797 11121141 16860 0.00 0.30 0.15 0.15 609489000 0.15 0.15 609489000
6 KB 인버스 2X 나스닥 100 ETN Q580014 5 2760 5 -35 -1.25 5361 300406 4000000 5361 -1.25 1.78 0.13 0.13 14821360 0.13 0.13 14821360
7 형지글로벌 308100 6 5040 3 0 0.00 4684 7561616 10073629 4684 0.00 0.06 0.05 0.05 23607360 0.05 0.05 23607360
8 TIGER 200 헬스케어 227540 7 18005 2 60 0.33 715 14649 1560000 715 0.33 4.88 0.05 0.05 12894575 0.05 0.05 12894575
9 태웅 044490 8 17750 3 0 0.00 8959 9035561 20007381 8959 0.00 0.10 0.04 0.04 159022250 0.04 0.04 159022250
10 메디콕스 054180 9 216 3 0 0.00 27808 74802832 82878283 27808 0.00 0.04 0.03 0.03 6006528 0.03 0.03 6006528
11 KODEX 200선물인버스2X 252670 10 2080 3 0 0.00 192271 89273080 662600000 192271 0.00 0.22 0.03 0.03 399923680 0.03 0.03 399923680
12 KODEX 인버스 114800 11 4370 3 0 0.00 30937 10770719 140900000 30937 0.00 0.29 0.02 0.02 135194690 0.02 0.02 135194690
13 포바이포 389140 12 18100 3 0 0.00 2215 1286869 11112735 2215 0.00 0.17 0.02 0.02 40091500 0.02 0.02 40091500
14 평화산업 090080 13 1680 3 0 0.00 9533 27460000 54902259 9533 0.00 0.03 0.02 0.02 16015440 0.02 0.02 16015440
15 대동기어 008830 14 19190 3 0 0.00 1539 184425 8987520 1539 0.00 0.83 0.02 0.02 29533410 0.02 0.02 29533410
16 한진칼우 18064K 15 37600 3 0 0.00 87 180541 536766 87 0.00 0.05 0.02 0.02 3271200 0.02 0.02 3271200
17 대영포장 014160 16 1416 3 0 0.00 16558 15882021 108394549 16558 0.00 0.10 0.02 0.02 23446128 0.02 0.02 23446128
18 일신석재 007110 17 2195 3 0 0.00 11350 1459926 77456610 11350 0.00 0.78 0.01 0.01 24913250 0.01 0.01 24913250
19 씨씨에스 066790 18 1429 3 0 0.00 9101 16335149 65152039 9101 0.00 0.06 0.01 0.01 13005329 0.01 0.01 13005329
20 유라클 088340 19 19410 3 0 0.00 602 184994 4330068 602 0.00 0.33 0.01 0.01 11684820 0.01 0.01 11684820
21 케이쓰리아이 431190 20 5950 3 0 0.00 966 739159 7486442 966 0.00 0.13 0.01 0.01 5747700 0.01 0.01 5747700
22 세명전기 017510 21 7150 3 0 0.00 1850 1916926 15246000 1850 0.00 0.10 0.01 0.01 13227500 0.01 0.01 13227500
23 파루 043200 22 830 3 0 0.00 4719 1345717 41804315 4719 0.00 0.35 0.01 0.01 3916770 0.01 0.01 3916770
24 삼륭물산 014970 23 7130 3 0 0.00 1557 4456370 15125000 1557 0.00 0.03 0.01 0.01 11101410 0.01 0.01 11101410
25 씨엔플러스 115530 24 473 3 0 0.00 6650 1727695 67963000 6650 0.00 0.38 0.01 0.01 3145450 0.01 0.01 3145450
26 토박스코리아 215480 25 2425 3 0 0.00 865 48979 9180000 865 0.00 1.77 0.01 0.01 2097625 0.01 0.01 2097625
27 에이유브랜즈 481070 26 15750 3 0 0.00 1301 971895 14160000 1301 0.00 0.13 0.01 0.01 20490750 0.01 0.01 20490750
28 삼성 인버스 2X 나스닥 100 ETN Q530116 27 9005 3 0 0.00 450 246354 5000000 450 0.00 0.18 0.01 0.01 4052250 0.01 0.01 4052250
29 제이투케이바이오 420570 28 11300 3 0 0.00 503 1997277 5847483 503 0.00 0.03 0.01 0.01 5683900 0.01 0.01 5683900
30 신송홀딩스 006880 29 7300 3 0 0.00 1000 76945 11828858 1000 0.00 1.30 0.01 0.01 7300000 0.01 0.01 7300000
31 보라티알 250000 30 10290 3 0 0.00 565 12605 6750733 565 0.00 4.48 0.01 0.01 5813850 0.01 0.01 5813850

31
top30/20250526/top30-avtr-20250526-091001.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
에너토크,019990,1,9400,2,1440,18.09,3117758,3734899,9756088,3117758,18.09,83.48,31.96,31.96,30920556790,33.72,33.72,30920556790
케이씨티,089150,2,3620,2,205,6.00,4622022,25062944,17150000,4622022,6.00,18.44,26.95,26.95,17580391428,28.32,28.32,17580391428
SOL 미국원자력SMR,0051G0,3,11715,2,705,6.40,275267,1206072,1200000,275267,6.40,22.82,22.94,22.94,3197462687,22.74,22.74,3197462687
그린생명과학,114450,4,3720,1,855,29.84,3303817,15146129,20000000,3303817,29.84,21.81,16.52,16.52,11367136649,15.28,15.28,11367136649
우리기술,032820,5,2455,2,95,4.03,17935497,151003552,164677432,17935497,4.03,11.88,10.89,10.89,45025398485,11.14,11.14,45025398485
한신기계,011700,6,3730,2,230,6.57,3311788,16191364,32446151,3311788,6.57,20.45,10.21,10.21,13000766762,10.74,10.74,13000766762
평화홀딩스,010770,7,11180,2,830,8.02,1440472,9776957,14625466,1440472,8.02,14.73,9.85,9.85,15872846945,9.71,9.71,15872846945
메디콕스,054180,8,243,2,27,12.50,8140471,74802832,82878283,8140471,12.50,10.88,9.82,9.82,1979558107,9.83,9.83,1979558107
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,9,9975,5,-5,-0.05,160117,212437,2050000,160117,-0.05,75.37,7.81,7.81,1596026945,7.81,7.81,1596026945
KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,5121526,19996144,67400000,5121526,-1.49,25.61,7.60,7.60,20319154438,7.62,7.62,20319154438
미트박스,475460,11,12780,2,680,5.62,416247,380404,5587025,416247,5.62,109.42,7.45,7.45,5361173425,7.51,7.51,5361173425
SOL 미국양자컴퓨팅TOP10,0023A0,12,15665,2,350,2.29,129566,591634,1850000,129566,2.29,21.90,7.00,7.00,2016461289,6.96,6.96,2016461289
오늘이엔엠,192410,13,1480,2,180,13.85,981137,5354144,14235530,981137,13.85,18.32,6.89,6.89,1428930739,6.78,6.78,1428930739
PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,50417,383495,800000,50417,-0.74,13.15,6.30,6.30,508291340,6.30,6.30,508291340
한텍,098070,15,35950,5,-200,-0.55,661690,5616797,11121141,661690,-0.55,11.78,5.95,5.95,24914854100,6.23,6.23,24914854100
지투파워,388050,16,9840,2,300,3.14,1100332,4266540,18709437,1100332,3.14,25.79,5.88,5.88,11091635185,6.02,6.02,11091635185
그리티,204020,17,3095,2,515,19.96,1134372,21532,20147430,1134372,19.96,5268.31,5.63,5.63,3361145156,5.39,5.39,3361145156
엑세스바이오,950130,18,7050,2,890,14.45,1974610,1912771,37727832,1974610,14.45,103.23,5.23,5.23,13303046105,5.00,5.00,13303046105
아이언디바이스,464500,19,3700,2,10,0.27,716475,5600677,13963263,716475,0.27,12.79,5.13,5.13,2738025285,5.30,5.30,2738025285
HANARO 원자력iSelect,434730,20,26900,2,410,1.55,182100,983295,3600000,182100,1.55,18.52,5.06,5.06,4929822887,5.09,5.09,4929822887
체시스,033250,21,1317,2,43,3.38,1514951,9291563,32000000,1514951,3.38,16.30,4.73,4.73,1993180297,4.73,4.73,1993180297
더바이오메드,214610,22,7200,2,270,3.90,215283,1287395,5150564,215283,3.90,16.72,4.18,4.18,1522697485,4.11,4.11,1522697485
일진파워,094820,23,12810,2,1660,14.89,626679,1146995,15078709,626679,14.89,54.64,4.16,4.16,8284417365,4.29,4.29,8284417365
형지I&C,011080,24,1920,2,5,0.26,1300852,28373506,31541686,1300852,0.26,4.58,4.12,4.12,2520261998,4.16,4.16,2520261998
셀리드,299660,25,6530,2,100,1.56,829120,11539252,21102977,829120,1.56,7.19,3.93,3.93,5105269845,3.70,3.70,5105269845
랩지노믹스,084650,26,2950,2,80,2.79,2876040,14494924,74239990,2876040,2.79,19.84,3.87,3.87,8339027055,3.81,3.81,8339027055
동양철관,008970,27,1409,2,63,4.68,6064557,11115506,159323019,6064557,4.68,54.56,3.81,3.81,8547288393,3.81,3.81,8547288393
한세엠케이,069640,28,1693,2,135,8.66,1097252,2944471,30106502,1097252,8.66,37.26,3.64,3.64,1921561119,3.77,3.77,1921561119
RISE 미국휴머노이드로봇,0036R0,29,11207,5,-28,-0.25,32087,113152,900000,32087,-0.25,28.36,3.57,3.57,359536935,3.56,3.56,359536935
태웅,044490,30,17260,5,-490,-2.76,694473,9035561,20007381,694473,-2.76,7.69,3.47,3.47,12328851835,3.57,3.57,12328851835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에너토크 019990 1 9400 2 1440 18.09 3117758 3734899 9756088 3117758 18.09 83.48 31.96 31.96 30920556790 33.72 33.72 30920556790
3 케이씨티 089150 2 3620 2 205 6.00 4622022 25062944 17150000 4622022 6.00 18.44 26.95 26.95 17580391428 28.32 28.32 17580391428
4 SOL 미국원자력SMR 0051G0 3 11715 2 705 6.40 275267 1206072 1200000 275267 6.40 22.82 22.94 22.94 3197462687 22.74 22.74 3197462687
5 그린생명과학 114450 4 3720 1 855 29.84 3303817 15146129 20000000 3303817 29.84 21.81 16.52 16.52 11367136649 15.28 15.28 11367136649
6 우리기술 032820 5 2455 2 95 4.03 17935497 151003552 164677432 17935497 4.03 11.88 10.89 10.89 45025398485 11.14 11.14 45025398485
7 한신기계 011700 6 3730 2 230 6.57 3311788 16191364 32446151 3311788 6.57 20.45 10.21 10.21 13000766762 10.74 10.74 13000766762
8 평화홀딩스 010770 7 11180 2 830 8.02 1440472 9776957 14625466 1440472 8.02 14.73 9.85 9.85 15872846945 9.71 9.71 15872846945
9 메디콕스 054180 8 243 2 27 12.50 8140471 74802832 82878283 8140471 12.50 10.88 9.82 9.82 1979558107 9.83 9.83 1979558107
10 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 9 9975 5 -5 -0.05 160117 212437 2050000 160117 -0.05 75.37 7.81 7.81 1596026945 7.81 7.81 1596026945
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -60 -1.49 5121526 19996144 67400000 5121526 -1.49 25.61 7.60 7.60 20319154438 7.62 7.62 20319154438
12 미트박스 475460 11 12780 2 680 5.62 416247 380404 5587025 416247 5.62 109.42 7.45 7.45 5361173425 7.51 7.51 5361173425
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 15665 2 350 2.29 129566 591634 1850000 129566 2.29 21.90 7.00 7.00 2016461289 6.96 6.96 2016461289
14 오늘이엔엠 192410 13 1480 2 180 13.85 981137 5354144 14235530 981137 13.85 18.32 6.89 6.89 1428930739 6.78 6.78 1428930739
15 PLUS 차이나AI테크TOP10 0047N0 14 10085 5 -75 -0.74 50417 383495 800000 50417 -0.74 13.15 6.30 6.30 508291340 6.30 6.30 508291340
16 한텍 098070 15 35950 5 -200 -0.55 661690 5616797 11121141 661690 -0.55 11.78 5.95 5.95 24914854100 6.23 6.23 24914854100
17 지투파워 388050 16 9840 2 300 3.14 1100332 4266540 18709437 1100332 3.14 25.79 5.88 5.88 11091635185 6.02 6.02 11091635185
18 그리티 204020 17 3095 2 515 19.96 1134372 21532 20147430 1134372 19.96 5268.31 5.63 5.63 3361145156 5.39 5.39 3361145156
19 엑세스바이오 950130 18 7050 2 890 14.45 1974610 1912771 37727832 1974610 14.45 103.23 5.23 5.23 13303046105 5.00 5.00 13303046105
20 아이언디바이스 464500 19 3700 2 10 0.27 716475 5600677 13963263 716475 0.27 12.79 5.13 5.13 2738025285 5.30 5.30 2738025285
21 HANARO 원자력iSelect 434730 20 26900 2 410 1.55 182100 983295 3600000 182100 1.55 18.52 5.06 5.06 4929822887 5.09 5.09 4929822887
22 체시스 033250 21 1317 2 43 3.38 1514951 9291563 32000000 1514951 3.38 16.30 4.73 4.73 1993180297 4.73 4.73 1993180297
23 더바이오메드 214610 22 7200 2 270 3.90 215283 1287395 5150564 215283 3.90 16.72 4.18 4.18 1522697485 4.11 4.11 1522697485
24 일진파워 094820 23 12810 2 1660 14.89 626679 1146995 15078709 626679 14.89 54.64 4.16 4.16 8284417365 4.29 4.29 8284417365
25 형지I&C 011080 24 1920 2 5 0.26 1300852 28373506 31541686 1300852 0.26 4.58 4.12 4.12 2520261998 4.16 4.16 2520261998
26 셀리드 299660 25 6530 2 100 1.56 829120 11539252 21102977 829120 1.56 7.19 3.93 3.93 5105269845 3.70 3.70 5105269845
27 랩지노믹스 084650 26 2950 2 80 2.79 2876040 14494924 74239990 2876040 2.79 19.84 3.87 3.87 8339027055 3.81 3.81 8339027055
28 동양철관 008970 27 1409 2 63 4.68 6064557 11115506 159323019 6064557 4.68 54.56 3.81 3.81 8547288393 3.81 3.81 8547288393
29 한세엠케이 069640 28 1693 2 135 8.66 1097252 2944471 30106502 1097252 8.66 37.26 3.64 3.64 1921561119 3.77 3.77 1921561119
30 RISE 미국휴머노이드로봇 0036R0 29 11207 5 -28 -0.25 32087 113152 900000 32087 -0.25 28.36 3.57 3.57 359536935 3.56 3.56 359536935
31 태웅 044490 30 17260 5 -490 -2.76 694473 9035561 20007381 694473 -2.76 7.69 3.47 3.47 12328851835 3.57 3.57 12328851835

31
top30/20250526/top30-avtr-20250526-092001.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
에너토크,019990,1,9180,2,1220,15.33,4149783,3734899,9756088,4149783,15.33,111.11,42.54,42.54,40374040900,45.08,45.08,40374040900
SOL 미국원자력SMR,0051G0,2,11700,2,690,6.27,467077,1206072,1200000,467077,6.27,38.73,38.92,38.92,5443728546,38.77,38.77,5443728546
케이씨티,089150,3,3680,2,265,7.76,5614617,25062944,17150000,5614617,7.76,22.40,32.74,32.74,21261464074,33.69,33.69,21261464074
그린생명과학,114450,4,3665,2,800,27.92,4629240,15146129,20000000,4629240,27.92,30.56,23.15,23.15,16292018209,22.23,22.23,16292018209
메디콕스,054180,5,250,2,34,15.74,14950719,74802832,82878283,14950719,15.74,19.99,18.04,18.04,3698320050,17.85,17.85,3698320050
우리기술,032820,6,2430,2,70,2.97,22262913,151003552,164677432,22262913,2.97,14.74,13.52,13.52,55465621800,13.86,13.86,55465621800
한신기계,011700,7,3620,2,120,3.43,4129909,16191364,32446151,4129909,3.43,25.51,12.73,12.73,15994364579,13.62,13.62,15994364579
엑세스바이오,950130,8,7060,2,900,14.61,4648709,1912771,37727832,4648709,14.61,243.04,12.32,12.32,32496370715,12.20,12.20,32496370715
평화홀딩스,010770,9,10870,2,520,5.02,1782862,9776957,14625466,1782862,5.02,18.24,12.19,12.19,19623792910,12.34,12.34,19623792910
동양철관,008970,10,1414,2,68,5.05,16460065,11115506,159323019,16460065,5.05,148.08,10.33,10.33,23523099589,10.44,10.44,23523099589
랩지노믹스,084650,11,3025,2,155,5.40,7612916,14494924,74239990,7612916,5.40,52.52,10.25,10.25,22701883244,10.11,10.11,22701883244
진원생명과학,011000,12,4125,2,415,11.19,8609834,42804984,84917083,8609834,11.19,20.11,10.14,10.14,34366738378,9.81,9.81,34366738378
셀리드,299660,13,6590,2,160,2.49,2133081,11539252,21102977,2133081,2.49,18.49,10.11,10.11,13703093545,9.85,9.85,13703093545
KODEX 코스닥150선물인버스,251340,14,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843
TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9705,5,-20,-0.21,150434,176238,1500000,150434,-0.21,85.36,10.03,10.03,1465706670,10.07,10.07,1465706670
HANARO 원자력iSelect,434730,16,26720,2,230,0.87,359023,983295,3600000,359023,0.87,36.51,9.97,9.97,9639160125,10.02,10.02,9639160125
RISE 미국장기국채선물레버리지(합성 H),267490,17,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690
PLUS 차이나AI테크TOP10,0047N0,18,10075,5,-85,-0.84,74055,383495,800000,74055,-0.84,19.31,9.26,9.26,746445481,9.26,9.26,746445481
그리티,204020,19,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805
미트박스,475460,20,12500,2,400,3.31,492000,380404,5587025,492000,3.31,129.34,8.81,8.81,6320400230,9.05,9.05,6320400230
SOL 미국양자컴퓨팅TOP10,0023A0,21,15505,2,190,1.24,162235,591634,1850000,162235,1.24,27.42,8.77,8.77,2526253179,8.81,8.81,2526253179
오늘이엔엠,192410,22,1410,2,110,8.46,1223715,5354144,14235530,1223715,8.46,22.86,8.60,8.60,1775540875,8.85,8.85,1775540875
브이원텍,251630,23,5130,1,1180,29.87,1346645,21908,15942886,1346645,29.87,6146.82,8.45,8.45,6605538258,8.08,8.08,6605538258
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,9965,5,-15,-0.15,167459,212437,2050000,167459,-0.15,78.83,8.17,8.17,1669193345,8.17,8.17,1669193345
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10405,5,-60,-0.57,64671,114011,800000,64671,-0.57,56.72,8.08,8.08,675939422,8.12,8.12,675939422
더바이오메드,214610,26,7390,2,460,6.64,375201,1287395,5150564,375201,6.64,29.14,7.28,7.28,2685466080,7.06,7.06,2685466080
지투파워,388050,27,9730,2,190,1.99,1349326,4266540,18709437,1349326,1.99,31.63,7.21,7.21,13496339585,7.41,7.41,13496339585
플루토스,019570,28,312,2,59,23.32,4651687,503773,65310042,4651687,23.32,923.37,7.12,7.12,1402577105,6.88,6.88,1402577105
한텍,098070,29,36300,2,150,0.41,776371,5616797,11121141,776371,0.41,13.82,6.98,6.98,29038225325,7.19,7.19,29038225325
인투셀,287840,30,35350,2,2150,6.48,977521,14562947,14829094,977521,6.48,6.71,6.59,6.59,34155126625,6.52,6.52,34155126625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에너토크 019990 1 9180 2 1220 15.33 4149783 3734899 9756088 4149783 15.33 111.11 42.54 42.54 40374040900 45.08 45.08 40374040900
3 SOL 미국원자력SMR 0051G0 2 11700 2 690 6.27 467077 1206072 1200000 467077 6.27 38.73 38.92 38.92 5443728546 38.77 38.77 5443728546
4 케이씨티 089150 3 3680 2 265 7.76 5614617 25062944 17150000 5614617 7.76 22.40 32.74 32.74 21261464074 33.69 33.69 21261464074
5 그린생명과학 114450 4 3665 2 800 27.92 4629240 15146129 20000000 4629240 27.92 30.56 23.15 23.15 16292018209 22.23 22.23 16292018209
6 메디콕스 054180 5 250 2 34 15.74 14950719 74802832 82878283 14950719 15.74 19.99 18.04 18.04 3698320050 17.85 17.85 3698320050
7 우리기술 032820 6 2430 2 70 2.97 22262913 151003552 164677432 22262913 2.97 14.74 13.52 13.52 55465621800 13.86 13.86 55465621800
8 한신기계 011700 7 3620 2 120 3.43 4129909 16191364 32446151 4129909 3.43 25.51 12.73 12.73 15994364579 13.62 13.62 15994364579
9 엑세스바이오 950130 8 7060 2 900 14.61 4648709 1912771 37727832 4648709 14.61 243.04 12.32 12.32 32496370715 12.20 12.20 32496370715
10 평화홀딩스 010770 9 10870 2 520 5.02 1782862 9776957 14625466 1782862 5.02 18.24 12.19 12.19 19623792910 12.34 12.34 19623792910
11 동양철관 008970 10 1414 2 68 5.05 16460065 11115506 159323019 16460065 5.05 148.08 10.33 10.33 23523099589 10.44 10.44 23523099589
12 랩지노믹스 084650 11 3025 2 155 5.40 7612916 14494924 74239990 7612916 5.40 52.52 10.25 10.25 22701883244 10.11 10.11 22701883244
13 진원생명과학 011000 12 4125 2 415 11.19 8609834 42804984 84917083 8609834 11.19 20.11 10.14 10.14 34366738378 9.81 9.81 34366738378
14 셀리드 299660 13 6590 2 160 2.49 2133081 11539252 21102977 2133081 2.49 18.49 10.11 10.11 13703093545 9.85 9.85 13703093545
15 KODEX 코스닥150선물인버스 251340 14 3965 5 -50 -1.25 6802536 19996144 67400000 6802536 -1.25 34.02 10.09 10.09 26967971843 10.09 10.09 26967971843
16 TIMEFOLIO 미국배당다우존스액티브 0036D0 15 9705 5 -20 -0.21 150434 176238 1500000 150434 -0.21 85.36 10.03 10.03 1465706670 10.07 10.07 1465706670
17 HANARO 원자력iSelect 434730 16 26720 2 230 0.87 359023 983295 3600000 359023 0.87 36.51 9.97 9.97 9639160125 10.02 10.02 9639160125
18 RISE 미국장기국채선물레버리지(합성 H) 267490 17 5285 2 5 0.09 119343 9617 1200000 119343 0.09 1240.96 9.95 9.95 630323690 9.94 9.94 630323690
19 PLUS 차이나AI테크TOP10 0047N0 18 10075 5 -85 -0.84 74055 383495 800000 74055 -0.84 19.31 9.26 9.26 746445481 9.26 9.26 746445481
20 그리티 204020 19 3030 2 450 17.44 1835225 21532 20147430 1835225 17.44 8523.24 9.11 9.11 5504279805 9.02 9.02 5504279805
21 미트박스 475460 20 12500 2 400 3.31 492000 380404 5587025 492000 3.31 129.34 8.81 8.81 6320400230 9.05 9.05 6320400230
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15505 2 190 1.24 162235 591634 1850000 162235 1.24 27.42 8.77 8.77 2526253179 8.81 8.81 2526253179
23 오늘이엔엠 192410 22 1410 2 110 8.46 1223715 5354144 14235530 1223715 8.46 22.86 8.60 8.60 1775540875 8.85 8.85 1775540875
24 브이원텍 251630 23 5130 1 1180 29.87 1346645 21908 15942886 1346645 29.87 6146.82 8.45 8.45 6605538258 8.08 8.08 6605538258
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 9965 5 -15 -0.15 167459 212437 2050000 167459 -0.15 78.83 8.17 8.17 1669193345 8.17 8.17 1669193345
26 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 25 10405 5 -60 -0.57 64671 114011 800000 64671 -0.57 56.72 8.08 8.08 675939422 8.12 8.12 675939422
27 더바이오메드 214610 26 7390 2 460 6.64 375201 1287395 5150564 375201 6.64 29.14 7.28 7.28 2685466080 7.06 7.06 2685466080
28 지투파워 388050 27 9730 2 190 1.99 1349326 4266540 18709437 1349326 1.99 31.63 7.21 7.21 13496339585 7.41 7.41 13496339585
29 플루토스 019570 28 312 2 59 23.32 4651687 503773 65310042 4651687 23.32 923.37 7.12 7.12 1402577105 6.88 6.88 1402577105
30 한텍 098070 29 36300 2 150 0.41 776371 5616797 11121141 776371 0.41 13.82 6.98 6.98 29038225325 7.19 7.19 29038225325
31 인투셀 287840 30 35350 2 2150 6.48 977521 14562947 14829094 977521 6.48 6.71 6.59 6.59 34155126625 6.52 6.52 34155126625

31
top30/20250526/top30-avtr-20250526-093001.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
SOL 미국원자력SMR,0051G0,1,11325,2,315,2.86,700269,1206072,1200000,700269,2.86,58.06,58.36,58.36,8122818155,59.77,59.77,8122818155
에너토크,019990,2,9220,2,1260,15.83,4809929,3734899,9756088,4809929,15.83,128.78,49.30,49.30,46426165260,51.61,51.61,46426165260
케이씨티,089150,3,3670,2,255,7.47,6671730,25062944,17150000,6671730,7.47,26.62,38.90,38.90,25200345229,40.04,40.04,25200345229
그린생명과학,114450,4,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509
메디콕스,054180,5,248,2,32,14.81,17307950,74802832,82878283,17307950,14.81,23.14,20.88,20.88,4282092112,20.83,20.83,4282092112
엑세스바이오,950130,6,6910,2,750,12.18,6382371,1912771,37727832,6382371,12.18,333.67,16.92,16.92,44488755320,17.07,17.07,44488755320
우리기술,032820,7,2440,2,80,3.39,24995815,151003552,164677432,24995815,3.39,16.55,15.18,15.18,62146083927,15.47,15.47,62146083927
한신기계,011700,8,3650,2,150,4.29,4524726,16191364,32446151,4524726,4.29,27.95,13.95,13.95,17435728084,14.72,14.72,17435728084
평화홀딩스,010770,9,10670,2,320,3.09,2038424,9776957,14625466,2038424,3.09,20.85,13.94,13.94,22373782160,14.34,14.34,22373782160
그리티,204020,10,3115,2,535,20.74,2667840,21532,20147430,2667840,20.74,9999.99,13.24,13.24,8114383657,12.93,12.93,8114383657
랩지노믹스,084650,11,2920,2,50,1.74,9460990,14494924,74239990,9460990,1.74,65.27,12.74,12.74,28161978290,12.99,12.99,28161978290
진원생명과학,011000,12,3995,2,285,7.68,10681114,42804984,84917083,10681114,7.68,24.95,12.58,12.58,42768109634,12.61,12.61,42768109634
셀리드,299660,13,6500,2,70,1.09,2463572,11539252,21102977,2463572,1.09,21.35,11.67,11.67,15866001020,11.57,11.57,15866001020
HANARO 원자력iSelect,434730,14,26745,2,255,0.96,419945,983295,3600000,419945,0.96,42.71,11.67,11.67,11266788703,11.70,11.70,11266788703
KODEX 코스닥150선물인버스,251340,15,3950,5,-65,-1.62,7855201,19996144,67400000,7855201,-1.62,39.28,11.65,11.65,31136775525,11.70,11.70,31136775525
동양철관,008970,16,1419,2,73,5.42,18258999,11115506,159323019,18258999,5.42,164.27,11.46,11.46,26060474240,11.53,11.53,26060474240
PLUS 차이나AI테크TOP10,0047N0,17,10070,5,-90,-0.89,86388,383495,800000,86388,-0.89,22.53,10.80,10.80,870275046,10.80,10.80,870275046
피아이이,452450,18,8310,2,1600,23.85,3728058,363432,35826000,3728058,23.85,1025.79,10.41,10.41,29526364865,9.92,9.92,29526364865
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9695,5,-30,-0.31,152370,176238,1500000,152370,-0.31,86.46,10.16,10.16,1484490215,10.21,10.21,1484490215
RISE 미국장기국채선물레버리지(합성 H),267490,20,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690
SOL 미국양자컴퓨팅TOP10,0023A0,21,15520,2,205,1.34,180890,591634,1850000,180890,1.34,30.57,9.78,9.78,2815714689,9.81,9.81,2815714689
오늘이엔엠,192410,22,1436,2,136,10.46,1378279,5354144,14235530,1378279,10.46,25.74,9.68,9.68,1994643694,9.76,9.76,1994643694
플루토스,019570,23,299,2,46,18.18,6290064,503773,65310042,6290064,18.18,1248.59,9.63,9.63,1898332150,9.72,9.72,1898332150
미트박스,475460,24,12710,2,610,5.04,530237,380404,5587025,530237,5.04,139.39,9.49,9.49,6803317735,9.58,9.58,6803317735
브이원텍,251630,25,5130,1,1180,29.87,1367045,21908,15942886,1367045,29.87,6239.94,8.57,8.57,6710190258,8.20,8.20,6710190258
더바이오메드,214610,26,7260,2,330,4.76,439528,1287395,5150564,439528,4.76,34.14,8.53,8.53,3150735690,8.43,8.43,3150735690
RISE 미국휴머노이드로봇,0036R0,27,11130,5,-105,-0.93,76530,113152,900000,76530,-0.93,67.63,8.50,8.50,855918325,8.54,8.54,855918325
체시스,033250,28,1351,2,77,6.04,2701337,9291563,32000000,2701337,6.04,29.07,8.44,8.44,3590428383,8.31,8.31,3590428383
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9955,5,-25,-0.25,169076,212437,2050000,169076,-0.25,79.59,8.25,8.25,1685296860,8.26,8.26,1685296860
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10405,5,-60,-0.57,64673,114011,800000,64673,-0.57,56.73,8.08,8.08,675960232,8.12,8.12,675960232
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 미국원자력SMR 0051G0 1 11325 2 315 2.86 700269 1206072 1200000 700269 2.86 58.06 58.36 58.36 8122818155 59.77 59.77 8122818155
3 에너토크 019990 2 9220 2 1260 15.83 4809929 3734899 9756088 4809929 15.83 128.78 49.30 49.30 46426165260 51.61 51.61 46426165260
4 케이씨티 089150 3 3670 2 255 7.47 6671730 25062944 17150000 6671730 7.47 26.62 38.90 38.90 25200345229 40.04 40.04 25200345229
5 그린생명과학 114450 4 3720 1 855 29.84 4753632 15146129 20000000 4753632 29.84 31.39 23.77 23.77 16754349509 22.52 22.52 16754349509
6 메디콕스 054180 5 248 2 32 14.81 17307950 74802832 82878283 17307950 14.81 23.14 20.88 20.88 4282092112 20.83 20.83 4282092112
7 엑세스바이오 950130 6 6910 2 750 12.18 6382371 1912771 37727832 6382371 12.18 333.67 16.92 16.92 44488755320 17.07 17.07 44488755320
8 우리기술 032820 7 2440 2 80 3.39 24995815 151003552 164677432 24995815 3.39 16.55 15.18 15.18 62146083927 15.47 15.47 62146083927
9 한신기계 011700 8 3650 2 150 4.29 4524726 16191364 32446151 4524726 4.29 27.95 13.95 13.95 17435728084 14.72 14.72 17435728084
10 평화홀딩스 010770 9 10670 2 320 3.09 2038424 9776957 14625466 2038424 3.09 20.85 13.94 13.94 22373782160 14.34 14.34 22373782160
11 그리티 204020 10 3115 2 535 20.74 2667840 21532 20147430 2667840 20.74 9999.99 13.24 13.24 8114383657 12.93 12.93 8114383657
12 랩지노믹스 084650 11 2920 2 50 1.74 9460990 14494924 74239990 9460990 1.74 65.27 12.74 12.74 28161978290 12.99 12.99 28161978290
13 진원생명과학 011000 12 3995 2 285 7.68 10681114 42804984 84917083 10681114 7.68 24.95 12.58 12.58 42768109634 12.61 12.61 42768109634
14 셀리드 299660 13 6500 2 70 1.09 2463572 11539252 21102977 2463572 1.09 21.35 11.67 11.67 15866001020 11.57 11.57 15866001020
15 HANARO 원자력iSelect 434730 14 26745 2 255 0.96 419945 983295 3600000 419945 0.96 42.71 11.67 11.67 11266788703 11.70 11.70 11266788703
16 KODEX 코스닥150선물인버스 251340 15 3950 5 -65 -1.62 7855201 19996144 67400000 7855201 -1.62 39.28 11.65 11.65 31136775525 11.70 11.70 31136775525
17 동양철관 008970 16 1419 2 73 5.42 18258999 11115506 159323019 18258999 5.42 164.27 11.46 11.46 26060474240 11.53 11.53 26060474240
18 PLUS 차이나AI테크TOP10 0047N0 17 10070 5 -90 -0.89 86388 383495 800000 86388 -0.89 22.53 10.80 10.80 870275046 10.80 10.80 870275046
19 피아이이 452450 18 8310 2 1600 23.85 3728058 363432 35826000 3728058 23.85 1025.79 10.41 10.41 29526364865 9.92 9.92 29526364865
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9695 5 -30 -0.31 152370 176238 1500000 152370 -0.31 86.46 10.16 10.16 1484490215 10.21 10.21 1484490215
21 RISE 미국장기국채선물레버리지(합성 H) 267490 20 5285 2 5 0.09 119343 9617 1200000 119343 0.09 1240.96 9.95 9.95 630323690 9.94 9.94 630323690
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15520 2 205 1.34 180890 591634 1850000 180890 1.34 30.57 9.78 9.78 2815714689 9.81 9.81 2815714689
23 오늘이엔엠 192410 22 1436 2 136 10.46 1378279 5354144 14235530 1378279 10.46 25.74 9.68 9.68 1994643694 9.76 9.76 1994643694
24 플루토스 019570 23 299 2 46 18.18 6290064 503773 65310042 6290064 18.18 1248.59 9.63 9.63 1898332150 9.72 9.72 1898332150
25 미트박스 475460 24 12710 2 610 5.04 530237 380404 5587025 530237 5.04 139.39 9.49 9.49 6803317735 9.58 9.58 6803317735
26 브이원텍 251630 25 5130 1 1180 29.87 1367045 21908 15942886 1367045 29.87 6239.94 8.57 8.57 6710190258 8.20 8.20 6710190258
27 더바이오메드 214610 26 7260 2 330 4.76 439528 1287395 5150564 439528 4.76 34.14 8.53 8.53 3150735690 8.43 8.43 3150735690
28 RISE 미국휴머노이드로봇 0036R0 27 11130 5 -105 -0.93 76530 113152 900000 76530 -0.93 67.63 8.50 8.50 855918325 8.54 8.54 855918325
29 체시스 033250 28 1351 2 77 6.04 2701337 9291563 32000000 2701337 6.04 29.07 8.44 8.44 3590428383 8.31 8.31 3590428383
30 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 29 9955 5 -25 -0.25 169076 212437 2050000 169076 -0.25 79.59 8.25 8.25 1685296860 8.26 8.26 1685296860
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10405 5 -60 -0.57 64673 114011 800000 64673 -0.57 56.73 8.08 8.08 675960232 8.12 8.12 675960232

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