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

Update 2025-05-20 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-20 18:01:34 +09:00
parent 4813776c0f
commit 9e43c068e3
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250520/top30-atvtr-20250520-090001.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
씨엔플러스,115530,1,523,3,0,0.00,112785,5494008,67963000,112785,0.00,2.05,0.17,0.17,58986555,0.17,0.17,58986555
ACE 테슬라밸류체인액티브,457480,2,14725,3,0,0.00,84001,5837417,82550000,84001,0.00,1.44,0.10,0.10,1236914725,0.10,0.10,1236914725
수젠텍,253840,3,7160,3,0,0.00,12997,11416990,16743200,12997,0.00,0.11,0.08,0.08,93058520,0.08,0.08,93058520
체리부로,066360,4,1015,3,0,0.00,35041,12110837,47952015,35041,0.00,0.29,0.07,0.07,35566615,0.07,0.07,35566615
로킷헬스케어,376900,5,19930,3,0,0.00,6176,5879845,9669449,6176,0.00,0.11,0.06,0.06,123087680,0.06,0.06,123087680
쎄크,081180,6,15060,3,0,0.00,4560,2697203,8825535,4560,0.00,0.17,0.05,0.05,68673600,0.05,0.05,68673600
율호,072770,7,1092,3,0,0.00,35005,5123673,71919480,35005,0.00,0.68,0.05,0.05,38225460,0.05,0.05,38225460
모비데이즈,363260,8,1679,5,-23,-1.35,15627,622209,32163769,15627,-1.35,2.51,0.05,0.05,26085094,0.05,0.05,26085094
벡트,457600,9,3620,5,-90,-2.43,5157,238677,13707500,5157,-2.43,2.16,0.04,0.04,18566260,0.04,0.04,18566260
상지건설,042940,10,27800,3,0,0.00,1315,1111126,3981814,1315,0.00,0.12,0.03,0.03,36557000,0.03,0.03,36557000
하림,136480,11,3800,3,0,0.00,32270,79462632,106209702,32270,0.00,0.04,0.03,0.03,122626000,0.03,0.03,122626000
한싹,430690,12,6110,3,0,0.00,3234,11568651,10895327,3234,0.00,0.03,0.03,0.03,19759740,0.03,0.03,19759740
메타바이오메드,059210,13,5980,3,0,0.00,6780,9941007,23862351,6780,0.00,0.07,0.03,0.03,40544400,0.03,0.03,40544400
바이오포트,188040,14,14150,3,0,0.00,1141,774063,4428863,1141,0.00,0.15,0.03,0.03,16145150,0.03,0.03,16145150
유진로봇,056080,15,11800,3,0,0.00,9599,5286609,37512152,9599,0.00,0.18,0.03,0.03,113268200,0.03,0.03,113268200
그린케미칼,083420,16,8250,2,70,0.86,5207,279644,24000000,5207,0.86,1.86,0.02,0.02,42957750,0.02,0.02,42957750
마니커에프앤지,195500,17,3880,3,0,0.00,3070,13528774,15978000,3070,0.00,0.02,0.02,0.02,11911600,0.02,0.02,11911600
네오이뮨텍,950220,18,1525,3,0,0.00,17562,37428236,98867465,17562,0.00,0.05,0.02,0.02,26782050,0.02,0.02,26782050
파버나인,177830,19,3060,5,-30,-0.97,2089,32962,13493951,2089,-0.97,6.34,0.02,0.02,6392340,0.02,0.02,6392340
유비벨록스,089850,20,6600,3,0,0.00,2186,7434096,14730199,2186,0.00,0.03,0.01,0.01,14427600,0.01,0.01,14427600
엠에스씨,009780,21,8930,3,0,0.00,2462,6145961,17600000,2462,0.00,0.04,0.01,0.01,21985660,0.01,0.01,21985660
마이크로컨텍솔,098120,22,16210,3,0,0.00,1158,4147505,8312766,1158,0.00,0.03,0.01,0.01,18771180,0.01,0.01,18771180
원일티엔아이,136150,23,31300,3,0,0.00,1100,987490,8381030,1100,0.00,0.11,0.01,0.01,34430000,0.01,0.01,34430000
삼보산업,009620,24,2140,3,0,0.00,2100,2198353,16386091,2100,0.00,0.10,0.01,0.01,4494000,0.01,0.01,4494000
에이비엘바이오,298380,25,64000,2,1100,1.75,6159,806512,48528007,6159,1.75,0.76,0.01,0.01,394789600,0.01,0.01,394789600
아남전자,008700,26,1413,5,-3,-0.21,9333,498286,77124820,9333,-0.21,1.87,0.01,0.01,13211161,0.01,0.01,13211161
한국피아이엠,448900,27,19680,3,0,0.00,726,2302099,6004457,726,0.00,0.03,0.01,0.01,14287680,0.01,0.01,14287680
케이엠,083550,28,3250,3,0,0.00,1538,151582,12950887,1538,0.00,1.01,0.01,0.01,4998500,0.01,0.01,4998500
프롬바이오,377220,29,2865,3,0,0.00,3254,6765752,28310000,3254,0.00,0.05,0.01,0.01,9322710,0.01,0.01,9322710
동양철관,008970,30,1313,3,0,0.00,17731,5966111,159323019,17731,0.00,0.30,0.01,0.01,23280803,0.01,0.01,23280803
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨엔플러스 115530 1 523 3 0 0.00 112785 5494008 67963000 112785 0.00 2.05 0.17 0.17 58986555 0.17 0.17 58986555
3 ACE 테슬라밸류체인액티브 457480 2 14725 3 0 0.00 84001 5837417 82550000 84001 0.00 1.44 0.10 0.10 1236914725 0.10 0.10 1236914725
4 수젠텍 253840 3 7160 3 0 0.00 12997 11416990 16743200 12997 0.00 0.11 0.08 0.08 93058520 0.08 0.08 93058520
5 체리부로 066360 4 1015 3 0 0.00 35041 12110837 47952015 35041 0.00 0.29 0.07 0.07 35566615 0.07 0.07 35566615
6 로킷헬스케어 376900 5 19930 3 0 0.00 6176 5879845 9669449 6176 0.00 0.11 0.06 0.06 123087680 0.06 0.06 123087680
7 쎄크 081180 6 15060 3 0 0.00 4560 2697203 8825535 4560 0.00 0.17 0.05 0.05 68673600 0.05 0.05 68673600
8 율호 072770 7 1092 3 0 0.00 35005 5123673 71919480 35005 0.00 0.68 0.05 0.05 38225460 0.05 0.05 38225460
9 모비데이즈 363260 8 1679 5 -23 -1.35 15627 622209 32163769 15627 -1.35 2.51 0.05 0.05 26085094 0.05 0.05 26085094
10 벡트 457600 9 3620 5 -90 -2.43 5157 238677 13707500 5157 -2.43 2.16 0.04 0.04 18566260 0.04 0.04 18566260
11 상지건설 042940 10 27800 3 0 0.00 1315 1111126 3981814 1315 0.00 0.12 0.03 0.03 36557000 0.03 0.03 36557000
12 하림 136480 11 3800 3 0 0.00 32270 79462632 106209702 32270 0.00 0.04 0.03 0.03 122626000 0.03 0.03 122626000
13 한싹 430690 12 6110 3 0 0.00 3234 11568651 10895327 3234 0.00 0.03 0.03 0.03 19759740 0.03 0.03 19759740
14 메타바이오메드 059210 13 5980 3 0 0.00 6780 9941007 23862351 6780 0.00 0.07 0.03 0.03 40544400 0.03 0.03 40544400
15 바이오포트 188040 14 14150 3 0 0.00 1141 774063 4428863 1141 0.00 0.15 0.03 0.03 16145150 0.03 0.03 16145150
16 유진로봇 056080 15 11800 3 0 0.00 9599 5286609 37512152 9599 0.00 0.18 0.03 0.03 113268200 0.03 0.03 113268200
17 그린케미칼 083420 16 8250 2 70 0.86 5207 279644 24000000 5207 0.86 1.86 0.02 0.02 42957750 0.02 0.02 42957750
18 마니커에프앤지 195500 17 3880 3 0 0.00 3070 13528774 15978000 3070 0.00 0.02 0.02 0.02 11911600 0.02 0.02 11911600
19 네오이뮨텍 950220 18 1525 3 0 0.00 17562 37428236 98867465 17562 0.00 0.05 0.02 0.02 26782050 0.02 0.02 26782050
20 파버나인 177830 19 3060 5 -30 -0.97 2089 32962 13493951 2089 -0.97 6.34 0.02 0.02 6392340 0.02 0.02 6392340
21 유비벨록스 089850 20 6600 3 0 0.00 2186 7434096 14730199 2186 0.00 0.03 0.01 0.01 14427600 0.01 0.01 14427600
22 엠에스씨 009780 21 8930 3 0 0.00 2462 6145961 17600000 2462 0.00 0.04 0.01 0.01 21985660 0.01 0.01 21985660
23 마이크로컨텍솔 098120 22 16210 3 0 0.00 1158 4147505 8312766 1158 0.00 0.03 0.01 0.01 18771180 0.01 0.01 18771180
24 원일티엔아이 136150 23 31300 3 0 0.00 1100 987490 8381030 1100 0.00 0.11 0.01 0.01 34430000 0.01 0.01 34430000
25 삼보산업 009620 24 2140 3 0 0.00 2100 2198353 16386091 2100 0.00 0.10 0.01 0.01 4494000 0.01 0.01 4494000
26 에이비엘바이오 298380 25 64000 2 1100 1.75 6159 806512 48528007 6159 1.75 0.76 0.01 0.01 394789600 0.01 0.01 394789600
27 아남전자 008700 26 1413 5 -3 -0.21 9333 498286 77124820 9333 -0.21 1.87 0.01 0.01 13211161 0.01 0.01 13211161
28 한국피아이엠 448900 27 19680 3 0 0.00 726 2302099 6004457 726 0.00 0.03 0.01 0.01 14287680 0.01 0.01 14287680
29 케이엠 083550 28 3250 3 0 0.00 1538 151582 12950887 1538 0.00 1.01 0.01 0.01 4998500 0.01 0.01 4998500
30 프롬바이오 377220 29 2865 3 0 0.00 3254 6765752 28310000 3254 0.00 0.05 0.01 0.01 9322710 0.01 0.01 9322710
31 동양철관 008970 30 1313 3 0 0.00 17731 5966111 159323019 17731 0.00 0.30 0.01 0.01 23280803 0.01 0.01 23280803

31
top30/20250520/top30-atvtr-20250520-091001.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
바이오비쥬,489460,1,25450,2,16350,179.67,6642423,0,15044430,6642423,179.67,0.00,44.15,44.15,164933586725,43.08,43.08,164933586725
유라클,088340,2,24600,2,5220,26.93,1084878,395251,4330068,1084878,26.93,274.48,25.05,25.05,26357166100,24.74,24.74,26357166100
마니커,027740,3,1073,5,-37,-3.33,11573798,25191450,63511228,11573798,-3.33,45.94,18.22,18.22,12982795771,19.05,19.05,12982795771
폴라리스AI파마,041910,4,9360,2,1350,16.85,2644344,683232,13501607,2644344,16.85,387.03,19.59,19.59,24045034295,19.03,19.03,24045034295
압타머사이언스,291650,5,1406,1,324,29.94,5172837,235781,29280252,5172837,29.94,2193.92,17.67,17.67,6978656434,16.95,16.95,6978656434
상지건설,042940,6,22700,5,-5100,-18.35,523485,1111126,3981814,523485,-18.35,47.11,13.15,13.15,12221660125,13.52,13.52,12221660125
흥국화재우,000545,7,9220,5,-940,-9.25,83370,2527799,768000,83370,-9.25,3.30,10.86,10.86,784942410,11.09,11.09,784942410
수젠텍,253840,8,7010,5,-150,-2.09,1682737,11416990,16743200,1682737,-2.09,14.74,10.05,10.05,11915095605,10.15,10.15,11915095605
율호,072770,9,811,5,-281,-25.73,5952021,5123673,71919480,5952021,-25.73,116.17,8.28,8.28,4906668249,8.41,8.41,4906668249
RISE 팔란티어고정테크100,0047R0,10,10740,2,130,1.23,85190,216141,1050000,85190,1.23,39.41,8.11,8.11,910012790,8.07,8.07,910012790
지엔코,065060,11,1488,2,85,6.06,809633,0,10800804,809633,6.06,0.00,7.50,7.50,1270914821,7.91,7.91,1270914821
씨엔플러스,115530,12,460,5,-63,-12.05,4848957,5494008,67963000,4848957,-12.05,88.26,7.13,7.13,2455817270,7.86,7.86,2455817270
KODEX 코스닥150선물인버스,251340,13,3975,5,-60,-1.49,4244679,29657052,56300000,4244679,-1.49,14.31,7.54,7.54,16938166748,7.57,7.57,16938166748
SOL 팔란티어미국채커버드콜혼합,0040X0,14,10685,2,70,0.66,79578,161963,1100000,79578,0.66,49.13,7.23,7.23,851249690,7.24,7.24,851249690
메디콕스,054180,15,217,2,7,3.33,5621065,75245168,82878283,5621065,3.33,7.47,6.78,6.78,1278458036,7.11,7.11,1278458036
한싹,430690,16,6300,2,190,3.11,747146,11568651,10895327,747146,3.11,6.46,6.86,6.86,4718910925,6.87,6.87,4718910925
SOL 미국원자력SMR,0051G0,17,10050,5,-15,-0.15,72475,0,1200000,72475,-0.15,0.00,6.04,6.04,729089523,6.05,6.05,729089523
이뮨온시아,424870,18,7270,5,-230,-3.07,3881888,199182304,73004309,3881888,-3.07,1.95,5.32,5.32,27900945150,5.26,5.26,27900945150
에스엘에스바이오,246250,19,2430,5,-255,-9.50,759943,625447,15348206,759943,-9.50,121.50,4.95,4.95,1899368818,5.09,5.09,1899368818
RISE 미국휴머노이드로봇,0036R0,20,11690,5,-5,-0.04,45556,102562,900000,45556,-0.04,44.42,5.06,5.06,532420455,5.06,5.06,532420455
TIGER 코리아배당다우존스,0052D0,21,10035,2,105,1.06,286228,0,6200000,286228,1.06,0.00,4.62,4.62,2868849305,4.61,4.61,2868849305
하림,136480,22,3460,5,-340,-8.95,4809582,79462632,106209702,4809582,-8.95,6.05,4.53,4.53,16813996551,4.58,4.58,16813996551
텔코웨어,078000,23,12920,2,170,1.33,420178,606162,9240077,420178,1.33,69.32,4.55,4.55,5433783930,4.55,4.55,5433783930
삼륭물산,014970,24,7280,1,1680,30.00,708299,345141,15125000,708299,30.00,205.22,4.68,4.68,4948951985,4.49,4.49,4948951985
로킷헬스케어,376900,25,19050,5,-880,-4.42,414419,5879845,9669449,414419,-4.42,7.05,4.29,4.29,8120453415,4.41,4.41,8120453415
KIWOOM 국고채10년레버리지,167860,26,116550,2,550,0.47,12400,116,290000,12400,0.47,9999.99,4.28,4.28,1441035000,4.26,4.26,1441035000
마니커에프앤지,195500,27,3515,5,-365,-9.41,653788,13528774,15978000,653788,-9.41,4.83,4.09,4.09,2331616569,4.15,4.15,2331616569
HANARO 원자력iSelect,434730,28,24645,2,805,3.38,129118,530960,3100000,129118,3.38,24.32,4.17,4.17,3156455660,4.13,4.13,3156455660
아이씨티케이,456010,29,17620,2,590,3.46,548290,1420718,13420676,548290,3.46,38.59,4.09,4.09,9738677935,4.12,4.12,9738677935
원익홀딩스,030530,30,5320,2,10,0.19,3096910,49466076,77237981,3096910,0.19,6.26,4.01,4.01,16469188280,4.01,4.01,16469188280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 25450 2 16350 179.67 6642423 0 15044430 6642423 179.67 0.00 44.15 44.15 164933586725 43.08 43.08 164933586725
3 유라클 088340 2 24600 2 5220 26.93 1084878 395251 4330068 1084878 26.93 274.48 25.05 25.05 26357166100 24.74 24.74 26357166100
4 마니커 027740 3 1073 5 -37 -3.33 11573798 25191450 63511228 11573798 -3.33 45.94 18.22 18.22 12982795771 19.05 19.05 12982795771
5 폴라리스AI파마 041910 4 9360 2 1350 16.85 2644344 683232 13501607 2644344 16.85 387.03 19.59 19.59 24045034295 19.03 19.03 24045034295
6 압타머사이언스 291650 5 1406 1 324 29.94 5172837 235781 29280252 5172837 29.94 2193.92 17.67 17.67 6978656434 16.95 16.95 6978656434
7 상지건설 042940 6 22700 5 -5100 -18.35 523485 1111126 3981814 523485 -18.35 47.11 13.15 13.15 12221660125 13.52 13.52 12221660125
8 흥국화재우 000545 7 9220 5 -940 -9.25 83370 2527799 768000 83370 -9.25 3.30 10.86 10.86 784942410 11.09 11.09 784942410
9 수젠텍 253840 8 7010 5 -150 -2.09 1682737 11416990 16743200 1682737 -2.09 14.74 10.05 10.05 11915095605 10.15 10.15 11915095605
10 율호 072770 9 811 5 -281 -25.73 5952021 5123673 71919480 5952021 -25.73 116.17 8.28 8.28 4906668249 8.41 8.41 4906668249
11 RISE 팔란티어고정테크100 0047R0 10 10740 2 130 1.23 85190 216141 1050000 85190 1.23 39.41 8.11 8.11 910012790 8.07 8.07 910012790
12 지엔코 065060 11 1488 2 85 6.06 809633 0 10800804 809633 6.06 0.00 7.50 7.50 1270914821 7.91 7.91 1270914821
13 씨엔플러스 115530 12 460 5 -63 -12.05 4848957 5494008 67963000 4848957 -12.05 88.26 7.13 7.13 2455817270 7.86 7.86 2455817270
14 KODEX 코스닥150선물인버스 251340 13 3975 5 -60 -1.49 4244679 29657052 56300000 4244679 -1.49 14.31 7.54 7.54 16938166748 7.57 7.57 16938166748
15 SOL 팔란티어미국채커버드콜혼합 0040X0 14 10685 2 70 0.66 79578 161963 1100000 79578 0.66 49.13 7.23 7.23 851249690 7.24 7.24 851249690
16 메디콕스 054180 15 217 2 7 3.33 5621065 75245168 82878283 5621065 3.33 7.47 6.78 6.78 1278458036 7.11 7.11 1278458036
17 한싹 430690 16 6300 2 190 3.11 747146 11568651 10895327 747146 3.11 6.46 6.86 6.86 4718910925 6.87 6.87 4718910925
18 SOL 미국원자력SMR 0051G0 17 10050 5 -15 -0.15 72475 0 1200000 72475 -0.15 0.00 6.04 6.04 729089523 6.05 6.05 729089523
19 이뮨온시아 424870 18 7270 5 -230 -3.07 3881888 199182304 73004309 3881888 -3.07 1.95 5.32 5.32 27900945150 5.26 5.26 27900945150
20 에스엘에스바이오 246250 19 2430 5 -255 -9.50 759943 625447 15348206 759943 -9.50 121.50 4.95 4.95 1899368818 5.09 5.09 1899368818
21 RISE 미국휴머노이드로봇 0036R0 20 11690 5 -5 -0.04 45556 102562 900000 45556 -0.04 44.42 5.06 5.06 532420455 5.06 5.06 532420455
22 TIGER 코리아배당다우존스 0052D0 21 10035 2 105 1.06 286228 0 6200000 286228 1.06 0.00 4.62 4.62 2868849305 4.61 4.61 2868849305
23 하림 136480 22 3460 5 -340 -8.95 4809582 79462632 106209702 4809582 -8.95 6.05 4.53 4.53 16813996551 4.58 4.58 16813996551
24 텔코웨어 078000 23 12920 2 170 1.33 420178 606162 9240077 420178 1.33 69.32 4.55 4.55 5433783930 4.55 4.55 5433783930
25 삼륭물산 014970 24 7280 1 1680 30.00 708299 345141 15125000 708299 30.00 205.22 4.68 4.68 4948951985 4.49 4.49 4948951985
26 로킷헬스케어 376900 25 19050 5 -880 -4.42 414419 5879845 9669449 414419 -4.42 7.05 4.29 4.29 8120453415 4.41 4.41 8120453415
27 KIWOOM 국고채10년레버리지 167860 26 116550 2 550 0.47 12400 116 290000 12400 0.47 9999.99 4.28 4.28 1441035000 4.26 4.26 1441035000
28 마니커에프앤지 195500 27 3515 5 -365 -9.41 653788 13528774 15978000 653788 -9.41 4.83 4.09 4.09 2331616569 4.15 4.15 2331616569
29 HANARO 원자력iSelect 434730 28 24645 2 805 3.38 129118 530960 3100000 129118 3.38 24.32 4.17 4.17 3156455660 4.13 4.13 3156455660
30 아이씨티케이 456010 29 17620 2 590 3.46 548290 1420718 13420676 548290 3.46 38.59 4.09 4.09 9738677935 4.12 4.12 9738677935
31 원익홀딩스 030530 30 5320 2 10 0.19 3096910 49466076 77237981 3096910 0.19 6.26 4.01 4.01 16469188280 4.01 4.01 16469188280

31
top30/20250520/top30-atvtr-20250520-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,25100,2,16000,175.82,8165737,0,15044430,8165737,175.82,0.00,54.28,54.28,203578858300,53.91,53.91,203578858300
유라클,088340,2,23600,2,4220,21.78,1301921,395251,4330068,1301921,21.78,329.39,30.07,30.07,31558970975,30.88,30.88,31558970975
폴라리스AI파마,041910,3,9200,2,1190,14.86,4121773,683232,13501607,4121773,14.86,603.28,30.53,30.53,37968685580,30.57,30.57,37968685580
마니커,027740,4,1126,2,16,1.44,15291999,25191450,63511228,15291999,1.44,60.70,24.08,24.08,17137528171,23.96,23.96,17137528171
압타머사이언스,291650,5,1406,1,324,29.94,6101855,235781,29280252,6101855,29.94,2587.93,20.84,20.84,8284855742,20.12,20.12,8284855742
상지건설,042940,6,23000,5,-4800,-17.27,710938,1111126,3981814,710938,-17.27,63.98,17.85,17.85,16560725600,18.08,18.08,16560725600
흥국화재우,000545,7,9150,5,-1010,-9.94,119425,2527799,768000,119425,-9.94,4.72,15.55,15.55,1114861860,15.86,15.86,1114861860
형지글로벌,308100,8,5380,2,360,7.17,1435246,2018601,10073629,1435246,7.17,71.10,14.25,14.25,7863191881,14.51,14.51,7863191881
PLUS 차이나AI테크TOP10,0047N0,9,10237,2,12,0.12,113531,474131,800000,113531,0.12,23.95,14.19,14.19,1161429020,14.18,14.18,1161429020
수젠텍,253840,10,6950,5,-210,-2.93,2336700,11416990,16743200,2336700,-2.93,20.47,13.96,13.96,16412633425,14.10,14.10,16412633425
율호,072770,11,800,5,-292,-26.74,8800911,5123673,71919480,8800911,-26.74,171.77,12.24,12.24,7205652468,12.52,12.52,7205652468
메디콕스,054180,12,197,5,-13,-6.19,9328318,75245168,82878283,9328318,-6.19,12.40,11.26,11.26,2037951570,12.48,12.48,2037951570
KODEX 코스닥150선물인버스,251340,13,3990,5,-45,-1.12,6412545,29657052,56300000,6412545,-1.12,21.62,11.39,11.39,25575242375,11.39,11.39,25575242375
지엔코,065060,14,1474,2,71,5.06,1109351,0,10800804,1109351,5.06,0.00,10.27,10.27,1721060358,10.81,10.81,1721060358
씨엔플러스,115530,15,468,5,-55,-10.52,6277397,5494008,67963000,6277397,-10.52,114.26,9.24,9.24,3109205954,9.78,9.78,3109205954
평화홀딩스,010770,16,8700,2,1700,24.29,1548106,2036148,14625466,1548106,24.29,76.03,10.59,10.59,12225130600,9.61,9.61,12225130600
RISE 팔란티어고정테크100,0047R0,17,10730,2,120,1.13,91792,216141,1050000,91792,1.13,42.47,8.74,8.74,980885225,8.71,8.71,980885225
한싹,430690,18,6280,2,170,2.78,922862,11568651,10895327,922862,2.78,7.98,8.47,8.47,5826452280,8.52,8.52,5826452280
HANARO 원자력iSelect,434730,19,24740,2,900,3.78,255416,530960,3100000,255416,3.78,48.10,8.24,8.24,6274844706,8.18,8.18,6274844706
이뮨온시아,424870,20,6980,5,-520,-6.93,5472026,199182304,73004309,5472026,-6.93,2.75,7.50,7.50,39141519860,7.68,7.68,39141519860
SOL 미국양자컴퓨팅TOP10,0023A0,21,13540,2,395,3.00,103014,308844,1350000,103014,3.00,33.35,7.63,7.63,1395395006,7.63,7.63,1395395006
한진칼우,18064K,22,37050,2,300,0.82,40523,414980,536766,40523,0.82,9.77,7.55,7.55,1470941250,7.40,7.40,1470941250
SOL 미국원자력SMR,0051G0,23,10055,5,-10,-0.10,88456,0,1200000,88456,-0.10,0.00,7.37,7.37,889680838,7.37,7.37,889680838
SOL 팔란티어미국채커버드콜혼합,0040X0,24,10685,2,70,0.66,80591,161963,1100000,80591,0.66,49.76,7.33,7.33,862065992,7.33,7.33,862065992
대호특수강,021040,25,1825,2,369,25.34,1551992,355107,21704774,1551992,25.34,437.05,7.15,7.15,2777695982,7.01,7.01,2777695982
평화산업,090080,26,1541,2,231,17.63,4120257,4377392,54902259,4120257,17.63,94.13,7.50,7.50,5915015381,6.99,6.99,5915015381
우리기술,032820,27,2165,2,145,7.18,11487506,13881107,164677432,11487506,7.18,82.76,6.98,6.98,24612007893,6.90,6.90,24612007893
로킷헬스케어,376900,28,18850,5,-1080,-5.42,641341,5879845,9669449,641341,-5.42,10.91,6.63,6.63,12407576020,6.81,6.81,12407576020
TIGER 코리아배당다우존스,0052D0,29,10025,2,95,0.96,407305,0,6200000,407305,0.96,0.00,6.57,6.57,4082691183,6.57,6.57,4082691183
씨씨에스,066790,30,1606,1,370,29.94,4545400,1270777,65152039,4545400,29.94,357.69,6.98,6.98,6623481173,6.33,6.33,6623481173
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 25100 2 16000 175.82 8165737 0 15044430 8165737 175.82 0.00 54.28 54.28 203578858300 53.91 53.91 203578858300
3 유라클 088340 2 23600 2 4220 21.78 1301921 395251 4330068 1301921 21.78 329.39 30.07 30.07 31558970975 30.88 30.88 31558970975
4 폴라리스AI파마 041910 3 9200 2 1190 14.86 4121773 683232 13501607 4121773 14.86 603.28 30.53 30.53 37968685580 30.57 30.57 37968685580
5 마니커 027740 4 1126 2 16 1.44 15291999 25191450 63511228 15291999 1.44 60.70 24.08 24.08 17137528171 23.96 23.96 17137528171
6 압타머사이언스 291650 5 1406 1 324 29.94 6101855 235781 29280252 6101855 29.94 2587.93 20.84 20.84 8284855742 20.12 20.12 8284855742
7 상지건설 042940 6 23000 5 -4800 -17.27 710938 1111126 3981814 710938 -17.27 63.98 17.85 17.85 16560725600 18.08 18.08 16560725600
8 흥국화재우 000545 7 9150 5 -1010 -9.94 119425 2527799 768000 119425 -9.94 4.72 15.55 15.55 1114861860 15.86 15.86 1114861860
9 형지글로벌 308100 8 5380 2 360 7.17 1435246 2018601 10073629 1435246 7.17 71.10 14.25 14.25 7863191881 14.51 14.51 7863191881
10 PLUS 차이나AI테크TOP10 0047N0 9 10237 2 12 0.12 113531 474131 800000 113531 0.12 23.95 14.19 14.19 1161429020 14.18 14.18 1161429020
11 수젠텍 253840 10 6950 5 -210 -2.93 2336700 11416990 16743200 2336700 -2.93 20.47 13.96 13.96 16412633425 14.10 14.10 16412633425
12 율호 072770 11 800 5 -292 -26.74 8800911 5123673 71919480 8800911 -26.74 171.77 12.24 12.24 7205652468 12.52 12.52 7205652468
13 메디콕스 054180 12 197 5 -13 -6.19 9328318 75245168 82878283 9328318 -6.19 12.40 11.26 11.26 2037951570 12.48 12.48 2037951570
14 KODEX 코스닥150선물인버스 251340 13 3990 5 -45 -1.12 6412545 29657052 56300000 6412545 -1.12 21.62 11.39 11.39 25575242375 11.39 11.39 25575242375
15 지엔코 065060 14 1474 2 71 5.06 1109351 0 10800804 1109351 5.06 0.00 10.27 10.27 1721060358 10.81 10.81 1721060358
16 씨엔플러스 115530 15 468 5 -55 -10.52 6277397 5494008 67963000 6277397 -10.52 114.26 9.24 9.24 3109205954 9.78 9.78 3109205954
17 평화홀딩스 010770 16 8700 2 1700 24.29 1548106 2036148 14625466 1548106 24.29 76.03 10.59 10.59 12225130600 9.61 9.61 12225130600
18 RISE 팔란티어고정테크100 0047R0 17 10730 2 120 1.13 91792 216141 1050000 91792 1.13 42.47 8.74 8.74 980885225 8.71 8.71 980885225
19 한싹 430690 18 6280 2 170 2.78 922862 11568651 10895327 922862 2.78 7.98 8.47 8.47 5826452280 8.52 8.52 5826452280
20 HANARO 원자력iSelect 434730 19 24740 2 900 3.78 255416 530960 3100000 255416 3.78 48.10 8.24 8.24 6274844706 8.18 8.18 6274844706
21 이뮨온시아 424870 20 6980 5 -520 -6.93 5472026 199182304 73004309 5472026 -6.93 2.75 7.50 7.50 39141519860 7.68 7.68 39141519860
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 13540 2 395 3.00 103014 308844 1350000 103014 3.00 33.35 7.63 7.63 1395395006 7.63 7.63 1395395006
23 한진칼우 18064K 22 37050 2 300 0.82 40523 414980 536766 40523 0.82 9.77 7.55 7.55 1470941250 7.40 7.40 1470941250
24 SOL 미국원자력SMR 0051G0 23 10055 5 -10 -0.10 88456 0 1200000 88456 -0.10 0.00 7.37 7.37 889680838 7.37 7.37 889680838
25 SOL 팔란티어미국채커버드콜혼합 0040X0 24 10685 2 70 0.66 80591 161963 1100000 80591 0.66 49.76 7.33 7.33 862065992 7.33 7.33 862065992
26 대호특수강 021040 25 1825 2 369 25.34 1551992 355107 21704774 1551992 25.34 437.05 7.15 7.15 2777695982 7.01 7.01 2777695982
27 평화산업 090080 26 1541 2 231 17.63 4120257 4377392 54902259 4120257 17.63 94.13 7.50 7.50 5915015381 6.99 6.99 5915015381
28 우리기술 032820 27 2165 2 145 7.18 11487506 13881107 164677432 11487506 7.18 82.76 6.98 6.98 24612007893 6.90 6.90 24612007893
29 로킷헬스케어 376900 28 18850 5 -1080 -5.42 641341 5879845 9669449 641341 -5.42 10.91 6.63 6.63 12407576020 6.81 6.81 12407576020
30 TIGER 코리아배당다우존스 0052D0 29 10025 2 95 0.96 407305 0 6200000 407305 0.96 0.00 6.57 6.57 4082691183 6.57 6.57 4082691183
31 씨씨에스 066790 30 1606 1 370 29.94 4545400 1270777 65152039 4545400 29.94 357.69 6.98 6.98 6623481173 6.33 6.33 6623481173

31
top30/20250520/top30-atvtr-20250520-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,23550,2,14450,158.79,9360375,0,15044430,9360375,158.79,0.00,62.22,62.22,232990837325,65.76,65.76,232990837325
유라클,088340,2,23400,2,4020,20.74,1437805,395251,4330068,1437805,20.74,363.77,33.21,33.21,34729064350,34.28,34.28,34729064350
폴라리스AI파마,041910,3,9220,2,1210,15.11,4534671,683232,13501607,4534671,15.11,663.71,33.59,33.59,41804146060,33.58,33.58,41804146060
마니커,027740,4,1192,2,82,7.39,20351972,25191450,63511228,20351972,7.39,80.79,32.04,32.04,22999896022,30.38,30.38,22999896022
상지건설,042940,5,22250,5,-5550,-19.96,885490,1111126,3981814,885490,-19.96,79.69,22.24,22.24,20513923500,23.15,23.15,20513923500
PLUS 차이나AI테크TOP10,0047N0,6,10245,2,20,0.20,165312,474131,800000,165312,0.20,34.87,20.66,20.66,1691449924,20.64,20.64,1691449924
압타머사이언스,291650,7,1406,1,324,29.94,6140327,235781,29280252,6140327,29.94,2604.25,20.97,20.97,8338947374,20.26,20.26,8338947374
형지글로벌,308100,8,5450,2,430,8.57,2003475,2018601,10073629,2003475,8.57,99.25,19.89,19.89,10989758096,20.02,20.02,10989758096
흥국화재우,000545,9,9210,5,-950,-9.35,135867,2527799,768000,135867,-9.35,5.37,17.69,17.69,1266514005,17.91,17.91,1266514005
씨씨에스,066790,10,1550,2,314,25.40,11741802,1270777,65152039,11741802,25.40,923.99,18.02,18.02,18034322898,17.86,17.86,18034322898
평화홀딩스,010770,11,8340,2,1340,19.14,2460717,2036148,14625466,2460717,19.14,120.85,16.82,16.82,19907788010,16.32,16.32,19907788010
메디콕스,054180,12,190,5,-20,-9.52,11894430,75245168,82878283,11894430,-9.52,15.81,14.35,14.35,2531405561,16.08,16.08,2531405561
율호,072770,13,777,5,-315,-28.85,10759037,5123673,71919480,10759037,-28.85,209.99,14.96,14.96,8734816295,15.63,15.63,8734816295
리드코프,012700,14,6080,2,710,13.22,4232902,3901217,26446135,4232902,13.22,108.50,16.01,16.01,24763565910,15.40,15.40,24763565910
수젠텍,253840,15,6980,5,-180,-2.51,2512463,11416990,16743200,2512463,-2.51,22.01,15.01,15.01,17638000975,15.09,15.09,17638000975
평화산업,090080,16,1442,2,132,10.08,7652806,4377392,54902259,7652806,10.08,174.83,13.94,13.94,11186107080,14.13,14.13,11186107080
KODEX 코스닥150선물인버스,251340,17,3980,5,-55,-1.36,7026457,29657052,56300000,7026457,-1.36,23.69,12.48,12.48,28019320271,12.50,12.50,28019320271
지엔코,065060,18,1455,2,52,3.71,1268071,0,10800804,1268071,3.71,0.00,11.74,11.74,1960947291,12.48,12.48,1960947291
씨엔플러스,115530,19,459,5,-64,-12.24,6723325,5494008,67963000,6723325,-12.24,122.38,9.89,9.89,3316015792,10.63,10.63,3316015792
SOL 미국양자컴퓨팅TOP10,0023A0,20,13555,2,410,3.12,137952,308844,1350000,137952,3.12,44.67,10.22,10.22,1868867473,10.21,10.21,1868867473
HANARO 원자력iSelect,434730,21,24665,2,825,3.46,314104,530960,3100000,314104,3.46,59.16,10.13,10.13,7722317732,10.10,10.10,7722317732
RISE 미국휴머노이드로봇,0036R0,22,11685,5,-10,-0.09,87782,102562,900000,87782,-0.09,85.59,9.75,9.75,1025769820,9.75,9.75,1025769820
한진칼우,18064K,23,35700,5,-1050,-2.86,50439,414980,536766,50439,-2.86,12.15,9.40,9.40,1832384375,9.56,9.56,1832384375
엠에스씨,009780,24,10840,2,1910,21.39,1767040,6145961,17600000,1767040,21.39,28.75,10.04,10.04,17674078030,9.26,9.26,17674078030
한싹,430690,25,6280,2,170,2.78,989813,11568651,10895327,989813,2.78,8.56,9.08,9.08,6247275790,9.13,9.13,6247275790
대호특수강,021040,26,1792,2,336,23.08,1974917,355107,21704774,1974917,23.08,556.15,9.10,9.10,3540675992,9.10,9.10,3540675992
TIGER 코리아배당다우존스,0052D0,27,10000,2,70,0.70,560502,0,6200000,560502,0.70,0.00,9.04,9.04,5616319529,9.06,9.06,5616319529
RISE 팔란티어고정테크100,0047R0,28,10750,2,140,1.32,93502,216141,1050000,93502,1.32,43.26,8.90,8.90,999243525,8.85,8.85,999243525
우리기술,032820,29,2135,2,115,5.69,14161837,13881107,164677432,14161837,5.69,102.02,8.60,8.60,30351715549,8.63,8.63,30351715549
이뮨온시아,424870,30,7120,5,-380,-5.07,6185201,199182304,73004309,6185201,-5.07,3.11,8.47,8.47,44167182900,8.50,8.50,44167182900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23550 2 14450 158.79 9360375 0 15044430 9360375 158.79 0.00 62.22 62.22 232990837325 65.76 65.76 232990837325
3 유라클 088340 2 23400 2 4020 20.74 1437805 395251 4330068 1437805 20.74 363.77 33.21 33.21 34729064350 34.28 34.28 34729064350
4 폴라리스AI파마 041910 3 9220 2 1210 15.11 4534671 683232 13501607 4534671 15.11 663.71 33.59 33.59 41804146060 33.58 33.58 41804146060
5 마니커 027740 4 1192 2 82 7.39 20351972 25191450 63511228 20351972 7.39 80.79 32.04 32.04 22999896022 30.38 30.38 22999896022
6 상지건설 042940 5 22250 5 -5550 -19.96 885490 1111126 3981814 885490 -19.96 79.69 22.24 22.24 20513923500 23.15 23.15 20513923500
7 PLUS 차이나AI테크TOP10 0047N0 6 10245 2 20 0.20 165312 474131 800000 165312 0.20 34.87 20.66 20.66 1691449924 20.64 20.64 1691449924
8 압타머사이언스 291650 7 1406 1 324 29.94 6140327 235781 29280252 6140327 29.94 2604.25 20.97 20.97 8338947374 20.26 20.26 8338947374
9 형지글로벌 308100 8 5450 2 430 8.57 2003475 2018601 10073629 2003475 8.57 99.25 19.89 19.89 10989758096 20.02 20.02 10989758096
10 흥국화재우 000545 9 9210 5 -950 -9.35 135867 2527799 768000 135867 -9.35 5.37 17.69 17.69 1266514005 17.91 17.91 1266514005
11 씨씨에스 066790 10 1550 2 314 25.40 11741802 1270777 65152039 11741802 25.40 923.99 18.02 18.02 18034322898 17.86 17.86 18034322898
12 평화홀딩스 010770 11 8340 2 1340 19.14 2460717 2036148 14625466 2460717 19.14 120.85 16.82 16.82 19907788010 16.32 16.32 19907788010
13 메디콕스 054180 12 190 5 -20 -9.52 11894430 75245168 82878283 11894430 -9.52 15.81 14.35 14.35 2531405561 16.08 16.08 2531405561
14 율호 072770 13 777 5 -315 -28.85 10759037 5123673 71919480 10759037 -28.85 209.99 14.96 14.96 8734816295 15.63 15.63 8734816295
15 리드코프 012700 14 6080 2 710 13.22 4232902 3901217 26446135 4232902 13.22 108.50 16.01 16.01 24763565910 15.40 15.40 24763565910
16 수젠텍 253840 15 6980 5 -180 -2.51 2512463 11416990 16743200 2512463 -2.51 22.01 15.01 15.01 17638000975 15.09 15.09 17638000975
17 평화산업 090080 16 1442 2 132 10.08 7652806 4377392 54902259 7652806 10.08 174.83 13.94 13.94 11186107080 14.13 14.13 11186107080
18 KODEX 코스닥150선물인버스 251340 17 3980 5 -55 -1.36 7026457 29657052 56300000 7026457 -1.36 23.69 12.48 12.48 28019320271 12.50 12.50 28019320271
19 지엔코 065060 18 1455 2 52 3.71 1268071 0 10800804 1268071 3.71 0.00 11.74 11.74 1960947291 12.48 12.48 1960947291
20 씨엔플러스 115530 19 459 5 -64 -12.24 6723325 5494008 67963000 6723325 -12.24 122.38 9.89 9.89 3316015792 10.63 10.63 3316015792
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 13555 2 410 3.12 137952 308844 1350000 137952 3.12 44.67 10.22 10.22 1868867473 10.21 10.21 1868867473
22 HANARO 원자력iSelect 434730 21 24665 2 825 3.46 314104 530960 3100000 314104 3.46 59.16 10.13 10.13 7722317732 10.10 10.10 7722317732
23 RISE 미국휴머노이드로봇 0036R0 22 11685 5 -10 -0.09 87782 102562 900000 87782 -0.09 85.59 9.75 9.75 1025769820 9.75 9.75 1025769820
24 한진칼우 18064K 23 35700 5 -1050 -2.86 50439 414980 536766 50439 -2.86 12.15 9.40 9.40 1832384375 9.56 9.56 1832384375
25 엠에스씨 009780 24 10840 2 1910 21.39 1767040 6145961 17600000 1767040 21.39 28.75 10.04 10.04 17674078030 9.26 9.26 17674078030
26 한싹 430690 25 6280 2 170 2.78 989813 11568651 10895327 989813 2.78 8.56 9.08 9.08 6247275790 9.13 9.13 6247275790
27 대호특수강 021040 26 1792 2 336 23.08 1974917 355107 21704774 1974917 23.08 556.15 9.10 9.10 3540675992 9.10 9.10 3540675992
28 TIGER 코리아배당다우존스 0052D0 27 10000 2 70 0.70 560502 0 6200000 560502 0.70 0.00 9.04 9.04 5616319529 9.06 9.06 5616319529
29 RISE 팔란티어고정테크100 0047R0 28 10750 2 140 1.32 93502 216141 1050000 93502 1.32 43.26 8.90 8.90 999243525 8.85 8.85 999243525
30 우리기술 032820 29 2135 2 115 5.69 14161837 13881107 164677432 14161837 5.69 102.02 8.60 8.60 30351715549 8.63 8.63 30351715549
31 이뮨온시아 424870 30 7120 5 -380 -5.07 6185201 199182304 73004309 6185201 -5.07 3.11 8.47 8.47 44167182900 8.50 8.50 44167182900

31
top30/20250520/top30-atvtr-20250520-094001.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
바이오비쥬,489460,1,23925,2,14825,162.91,10582255,0,15044430,10582255,162.91,0.00,70.34,70.34,262050114550,72.80,72.80,262050114550
마니커,027740,2,1237,2,127,11.44,34648010,25191450,63511228,34648010,11.44,137.54,54.55,54.55,41128518787,52.35,52.35,41128518787
유라클,088340,3,23400,2,4020,20.74,1563212,395251,4330068,1563212,20.74,395.50,36.10,36.10,37688192225,37.20,37.20,37688192225
폴라리스AI파마,041910,4,9210,2,1200,14.98,4720216,683232,13501607,4720216,14.98,690.87,34.96,34.96,43520202125,35.00,35.00,43520202125
상지건설,042940,5,21900,5,-5900,-21.22,1122822,1111126,3981814,1122822,-21.22,101.05,28.20,28.20,25685894625,29.46,29.46,25685894625
PLUS 차이나AI테크TOP10,0047N0,6,10245,2,20,0.20,186066,474131,800000,186066,0.20,39.24,23.26,23.26,1904115939,23.23,23.23,1904115939
형지글로벌,308100,7,5400,2,380,7.57,2280670,2018601,10073629,2280670,7.57,112.98,22.64,22.64,12474106066,22.93,22.93,12474106066
율호,072770,8,786,5,-306,-28.02,15275250,5123673,71919480,15275250,-28.02,298.13,21.24,21.24,12216739143,21.61,21.61,12216739143
리드코프,012700,9,6080,2,710,13.22,5859695,3901217,26446135,5859695,13.22,150.20,22.16,22.16,34506500235,21.46,21.46,34506500235
씨씨에스,066790,10,1500,2,264,21.36,13545654,1270777,65152039,13545654,21.36,1065.93,20.79,20.79,20791616038,21.27,21.27,20791616038
흥국화재우,000545,11,9050,5,-1110,-10.93,153087,2527799,768000,153087,-10.93,6.06,19.93,19.93,1423669430,20.48,20.48,1423669430
압타머사이언스,291650,12,1406,1,324,29.94,6151514,235781,29280252,6151514,29.94,2608.99,21.01,21.01,8354676296,20.29,20.29,8354676296
평화홀딩스,010770,13,8170,2,1170,16.71,2870371,2036148,14625466,2870371,16.71,140.97,19.63,19.63,23234531025,19.44,19.44,23234531025
메디콕스,054180,14,185,5,-25,-11.90,14201696,75245168,82878283,14201696,-11.90,18.87,17.14,17.14,2962363738,19.32,19.32,2962363738
엠에스씨,009780,15,10220,2,1290,14.45,3226807,6145961,17600000,3226807,14.45,52.50,18.33,18.33,33401251035,18.57,18.57,33401251035
수젠텍,253840,16,7190,2,30,0.42,3021851,11416990,16743200,3021851,0.42,26.47,18.05,18.05,21269449775,17.67,17.67,21269449775
평화산업,090080,17,1407,2,97,7.40,8698492,4377392,54902259,8698492,7.40,198.71,15.84,15.84,12660624241,16.39,16.39,12660624241
체리부로,066360,18,968,5,-47,-4.63,6870228,12110837,47952015,6870228,-4.63,56.73,14.33,14.33,6804599019,14.66,14.66,6804599019
KODEX 코스닥150선물인버스,251340,19,3985,5,-50,-1.24,7925942,29657052,56300000,7925942,-1.24,26.73,14.08,14.08,31596360715,14.08,14.08,31596360715
하림,136480,20,3640,5,-160,-4.21,14822777,79462632,106209702,14822777,-4.21,18.65,13.96,13.96,53583082626,13.86,13.86,53583082626
지엔코,065060,21,1457,2,54,3.85,1300155,0,10800804,1300155,3.85,0.00,12.04,12.04,2007837370,12.76,12.76,2007837370
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10022,2,27,0.27,164421,194753,1400000,164421,0.27,84.43,11.74,11.74,1650031690,11.76,11.76,1650031690
SOL 미국양자컴퓨팅TOP10,0023A0,23,13555,2,410,3.12,153903,308844,1350000,153903,3.12,49.83,11.40,11.40,2085020248,11.39,11.39,2085020248
HANARO 원자력iSelect,434730,24,24685,2,845,3.54,350055,530960,3100000,350055,3.54,65.93,11.29,11.29,8608574258,11.25,11.25,8608574258
씨엔플러스,115530,25,475,5,-48,-9.18,7349539,5494008,67963000,7349539,-9.18,133.77,10.81,10.81,3606881482,11.17,11.17,3606881482
한진칼우,18064K,26,35550,5,-1200,-3.27,57234,414980,536766,57234,-3.27,13.79,10.66,10.66,2073376425,10.87,10.87,2073376425
마니커에프앤지,195500,27,3630,5,-250,-6.44,1707530,13528774,15978000,1707530,-6.44,12.62,10.69,10.69,6203742163,10.70,10.70,6203742163
대호특수강,021040,28,1760,2,304,20.88,2273357,355107,21704774,2273357,20.88,640.19,10.47,10.47,4063262573,10.64,10.64,4063262573
메타바이오메드,059210,29,6270,2,290,4.85,2445242,9941007,23862351,2445242,4.85,24.60,10.25,10.25,15332383940,10.25,10.25,15332383940
RISE 미국휴머노이드로봇,0036R0,30,11700,2,5,0.04,92257,102562,900000,92257,0.04,89.95,10.25,10.25,1078059780,10.24,10.24,1078059780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23925 2 14825 162.91 10582255 0 15044430 10582255 162.91 0.00 70.34 70.34 262050114550 72.80 72.80 262050114550
3 마니커 027740 2 1237 2 127 11.44 34648010 25191450 63511228 34648010 11.44 137.54 54.55 54.55 41128518787 52.35 52.35 41128518787
4 유라클 088340 3 23400 2 4020 20.74 1563212 395251 4330068 1563212 20.74 395.50 36.10 36.10 37688192225 37.20 37.20 37688192225
5 폴라리스AI파마 041910 4 9210 2 1200 14.98 4720216 683232 13501607 4720216 14.98 690.87 34.96 34.96 43520202125 35.00 35.00 43520202125
6 상지건설 042940 5 21900 5 -5900 -21.22 1122822 1111126 3981814 1122822 -21.22 101.05 28.20 28.20 25685894625 29.46 29.46 25685894625
7 PLUS 차이나AI테크TOP10 0047N0 6 10245 2 20 0.20 186066 474131 800000 186066 0.20 39.24 23.26 23.26 1904115939 23.23 23.23 1904115939
8 형지글로벌 308100 7 5400 2 380 7.57 2280670 2018601 10073629 2280670 7.57 112.98 22.64 22.64 12474106066 22.93 22.93 12474106066
9 율호 072770 8 786 5 -306 -28.02 15275250 5123673 71919480 15275250 -28.02 298.13 21.24 21.24 12216739143 21.61 21.61 12216739143
10 리드코프 012700 9 6080 2 710 13.22 5859695 3901217 26446135 5859695 13.22 150.20 22.16 22.16 34506500235 21.46 21.46 34506500235
11 씨씨에스 066790 10 1500 2 264 21.36 13545654 1270777 65152039 13545654 21.36 1065.93 20.79 20.79 20791616038 21.27 21.27 20791616038
12 흥국화재우 000545 11 9050 5 -1110 -10.93 153087 2527799 768000 153087 -10.93 6.06 19.93 19.93 1423669430 20.48 20.48 1423669430
13 압타머사이언스 291650 12 1406 1 324 29.94 6151514 235781 29280252 6151514 29.94 2608.99 21.01 21.01 8354676296 20.29 20.29 8354676296
14 평화홀딩스 010770 13 8170 2 1170 16.71 2870371 2036148 14625466 2870371 16.71 140.97 19.63 19.63 23234531025 19.44 19.44 23234531025
15 메디콕스 054180 14 185 5 -25 -11.90 14201696 75245168 82878283 14201696 -11.90 18.87 17.14 17.14 2962363738 19.32 19.32 2962363738
16 엠에스씨 009780 15 10220 2 1290 14.45 3226807 6145961 17600000 3226807 14.45 52.50 18.33 18.33 33401251035 18.57 18.57 33401251035
17 수젠텍 253840 16 7190 2 30 0.42 3021851 11416990 16743200 3021851 0.42 26.47 18.05 18.05 21269449775 17.67 17.67 21269449775
18 평화산업 090080 17 1407 2 97 7.40 8698492 4377392 54902259 8698492 7.40 198.71 15.84 15.84 12660624241 16.39 16.39 12660624241
19 체리부로 066360 18 968 5 -47 -4.63 6870228 12110837 47952015 6870228 -4.63 56.73 14.33 14.33 6804599019 14.66 14.66 6804599019
20 KODEX 코스닥150선물인버스 251340 19 3985 5 -50 -1.24 7925942 29657052 56300000 7925942 -1.24 26.73 14.08 14.08 31596360715 14.08 14.08 31596360715
21 하림 136480 20 3640 5 -160 -4.21 14822777 79462632 106209702 14822777 -4.21 18.65 13.96 13.96 53583082626 13.86 13.86 53583082626
22 지엔코 065060 21 1457 2 54 3.85 1300155 0 10800804 1300155 3.85 0.00 12.04 12.04 2007837370 12.76 12.76 2007837370
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 10022 2 27 0.27 164421 194753 1400000 164421 0.27 84.43 11.74 11.74 1650031690 11.76 11.76 1650031690
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 13555 2 410 3.12 153903 308844 1350000 153903 3.12 49.83 11.40 11.40 2085020248 11.39 11.39 2085020248
25 HANARO 원자력iSelect 434730 24 24685 2 845 3.54 350055 530960 3100000 350055 3.54 65.93 11.29 11.29 8608574258 11.25 11.25 8608574258
26 씨엔플러스 115530 25 475 5 -48 -9.18 7349539 5494008 67963000 7349539 -9.18 133.77 10.81 10.81 3606881482 11.17 11.17 3606881482
27 한진칼우 18064K 26 35550 5 -1200 -3.27 57234 414980 536766 57234 -3.27 13.79 10.66 10.66 2073376425 10.87 10.87 2073376425
28 마니커에프앤지 195500 27 3630 5 -250 -6.44 1707530 13528774 15978000 1707530 -6.44 12.62 10.69 10.69 6203742163 10.70 10.70 6203742163
29 대호특수강 021040 28 1760 2 304 20.88 2273357 355107 21704774 2273357 20.88 640.19 10.47 10.47 4063262573 10.64 10.64 4063262573
30 메타바이오메드 059210 29 6270 2 290 4.85 2445242 9941007 23862351 2445242 4.85 24.60 10.25 10.25 15332383940 10.25 10.25 15332383940
31 RISE 미국휴머노이드로봇 0036R0 30 11700 2 5 0.04 92257 102562 900000 92257 0.04 89.95 10.25 10.25 1078059780 10.24 10.24 1078059780

31
top30/20250520/top30-atvtr-20250520-095001.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
바이오비쥬,489460,1,22850,2,13750,151.10,11456369,0,15044430,11456369,151.10,0.00,76.15,76.15,282434685900,82.16,82.16,282434685900
마니커,027740,2,1206,2,96,8.65,39970822,25191450,63511228,39970822,8.65,158.67,62.94,62.94,47761760340,62.36,62.36,47761760340
유라클,088340,3,23100,2,3720,19.20,1650227,395251,4330068,1650227,19.20,417.51,38.11,38.11,39715351650,39.71,39.71,39715351650
폴라리스AI파마,041910,4,8960,2,950,11.86,5090581,683232,13501607,5090581,11.86,745.07,37.70,37.70,46867098585,38.74,38.74,46867098585
상지건설,042940,5,21950,5,-5850,-21.04,1221490,1111126,3981814,1221490,-21.04,109.93,30.68,30.68,27859149975,31.88,31.88,27859149975
리드코프,012700,6,6370,2,1000,18.62,8755188,3901217,26446135,8755188,18.62,224.42,33.11,33.11,52561891055,31.20,31.20,52561891055
수젠텍,253840,7,7290,2,130,1.82,4423188,11416990,16743200,4423188,1.82,38.74,26.42,26.42,31465881230,25.78,25.78,31465881230
PLUS 차이나AI테크TOP10,0047N0,8,10240,2,15,0.15,201385,474131,800000,201385,0.15,42.47,25.17,25.17,2061028439,25.16,25.16,2061028439
형지글로벌,308100,9,5280,2,260,5.18,2404611,2018601,10073629,2404611,5.18,119.12,23.87,23.87,13134735341,24.69,24.69,13134735341
메디콕스,054180,10,180,5,-30,-14.29,17628400,75245168,82878283,17628400,-14.29,23.43,21.27,21.27,3573303039,23.95,23.95,3573303039
율호,072770,11,795,5,-297,-27.20,16310400,5123673,71919480,16310400,-27.20,318.33,22.68,22.68,13036895598,22.80,22.80,13036895598
씨씨에스,066790,12,1549,2,313,25.32,14747370,1270777,65152039,14747370,25.32,1160.50,22.64,22.64,22616067041,22.41,22.41,22616067041
엠에스씨,009780,13,9800,2,870,9.74,3736561,6145961,17600000,3736561,9.74,60.80,21.23,21.23,38518168270,22.33,22.33,38518168270
흥국화재우,000545,14,9260,5,-900,-8.86,161528,2527799,768000,161528,-8.86,6.39,21.03,21.03,1501684560,21.12,21.12,1501684560
평화홀딩스,010770,15,8120,2,1120,16.00,2982915,2036148,14625466,2982915,16.00,146.50,20.40,20.40,24144156685,20.33,20.33,24144156685
압타머사이언스,291650,16,1406,1,324,29.94,6160148,235781,29280252,6160148,29.94,2612.66,21.04,21.04,8366815700,20.32,20.32,8366815700
원익홀딩스,030530,17,5690,2,380,7.16,13977783,49466076,77237981,13977783,7.16,28.26,18.10,18.10,77178976925,17.56,17.56,77178976925
체리부로,066360,18,946,5,-69,-6.80,8009358,12110837,47952015,8009358,-6.80,66.13,16.70,16.70,7921722638,17.46,17.46,7921722638
평화산업,090080,19,1407,2,97,7.40,9095930,4377392,54902259,9095930,7.40,207.79,16.57,16.57,13215715847,17.11,17.11,13215715847
하림,136480,20,3570,5,-230,-6.05,16822986,79462632,106209702,16822986,-6.05,21.17,15.84,15.84,60890442642,16.06,16.06,60890442642
KODEX 코스닥150선물인버스,251340,21,3985,5,-50,-1.24,8526186,29657052,56300000,8526186,-1.24,28.75,15.14,15.14,33985322260,15.15,15.15,33985322260
지엔코,065060,22,1534,2,131,9.34,1419208,0,10800804,1419208,9.34,0.00,13.14,13.14,2183760681,13.18,13.18,2183760681
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,10030,2,35,0.35,178841,194753,1400000,178841,0.35,91.83,12.77,12.77,1794545290,12.78,12.78,1794545290
HANARO 원자력iSelect,434730,24,24670,2,830,3.48,375775,530960,3100000,375775,3.48,70.77,12.12,12.12,9243146367,12.09,12.09,9243146367
씨엔플러스,115530,25,463,5,-60,-11.47,7738345,5494008,67963000,7738345,-11.47,140.85,11.39,11.39,3789849415,12.04,12.04,3789849415
마니커에프앤지,195500,26,3615,5,-265,-6.83,1889921,13528774,15978000,1889921,-6.83,13.97,11.83,11.83,6865615383,11.89,11.89,6865615383
SOL 미국양자컴퓨팅TOP10,0023A0,27,13535,2,390,2.97,158486,308844,1350000,158486,2.97,51.32,11.74,11.74,2147094739,11.75,11.75,2147094739
대호특수강,021040,28,1782,2,326,22.39,2515439,355107,21704774,2515439,22.39,708.36,11.59,11.59,4493037301,11.62,11.62,4493037301
메타바이오메드,059210,29,6340,2,360,6.02,2773629,9941007,23862351,2773629,6.02,27.90,11.62,11.62,17400811675,11.50,11.50,17400811675
이뮨온시아,424870,30,7110,5,-390,-5.20,8160584,199182304,73004309,8160584,-5.20,4.10,11.18,11.18,58284164470,11.23,11.23,58284164470
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22850 2 13750 151.10 11456369 0 15044430 11456369 151.10 0.00 76.15 76.15 282434685900 82.16 82.16 282434685900
3 마니커 027740 2 1206 2 96 8.65 39970822 25191450 63511228 39970822 8.65 158.67 62.94 62.94 47761760340 62.36 62.36 47761760340
4 유라클 088340 3 23100 2 3720 19.20 1650227 395251 4330068 1650227 19.20 417.51 38.11 38.11 39715351650 39.71 39.71 39715351650
5 폴라리스AI파마 041910 4 8960 2 950 11.86 5090581 683232 13501607 5090581 11.86 745.07 37.70 37.70 46867098585 38.74 38.74 46867098585
6 상지건설 042940 5 21950 5 -5850 -21.04 1221490 1111126 3981814 1221490 -21.04 109.93 30.68 30.68 27859149975 31.88 31.88 27859149975
7 리드코프 012700 6 6370 2 1000 18.62 8755188 3901217 26446135 8755188 18.62 224.42 33.11 33.11 52561891055 31.20 31.20 52561891055
8 수젠텍 253840 7 7290 2 130 1.82 4423188 11416990 16743200 4423188 1.82 38.74 26.42 26.42 31465881230 25.78 25.78 31465881230
9 PLUS 차이나AI테크TOP10 0047N0 8 10240 2 15 0.15 201385 474131 800000 201385 0.15 42.47 25.17 25.17 2061028439 25.16 25.16 2061028439
10 형지글로벌 308100 9 5280 2 260 5.18 2404611 2018601 10073629 2404611 5.18 119.12 23.87 23.87 13134735341 24.69 24.69 13134735341
11 메디콕스 054180 10 180 5 -30 -14.29 17628400 75245168 82878283 17628400 -14.29 23.43 21.27 21.27 3573303039 23.95 23.95 3573303039
12 율호 072770 11 795 5 -297 -27.20 16310400 5123673 71919480 16310400 -27.20 318.33 22.68 22.68 13036895598 22.80 22.80 13036895598
13 씨씨에스 066790 12 1549 2 313 25.32 14747370 1270777 65152039 14747370 25.32 1160.50 22.64 22.64 22616067041 22.41 22.41 22616067041
14 엠에스씨 009780 13 9800 2 870 9.74 3736561 6145961 17600000 3736561 9.74 60.80 21.23 21.23 38518168270 22.33 22.33 38518168270
15 흥국화재우 000545 14 9260 5 -900 -8.86 161528 2527799 768000 161528 -8.86 6.39 21.03 21.03 1501684560 21.12 21.12 1501684560
16 평화홀딩스 010770 15 8120 2 1120 16.00 2982915 2036148 14625466 2982915 16.00 146.50 20.40 20.40 24144156685 20.33 20.33 24144156685
17 압타머사이언스 291650 16 1406 1 324 29.94 6160148 235781 29280252 6160148 29.94 2612.66 21.04 21.04 8366815700 20.32 20.32 8366815700
18 원익홀딩스 030530 17 5690 2 380 7.16 13977783 49466076 77237981 13977783 7.16 28.26 18.10 18.10 77178976925 17.56 17.56 77178976925
19 체리부로 066360 18 946 5 -69 -6.80 8009358 12110837 47952015 8009358 -6.80 66.13 16.70 16.70 7921722638 17.46 17.46 7921722638
20 평화산업 090080 19 1407 2 97 7.40 9095930 4377392 54902259 9095930 7.40 207.79 16.57 16.57 13215715847 17.11 17.11 13215715847
21 하림 136480 20 3570 5 -230 -6.05 16822986 79462632 106209702 16822986 -6.05 21.17 15.84 15.84 60890442642 16.06 16.06 60890442642
22 KODEX 코스닥150선물인버스 251340 21 3985 5 -50 -1.24 8526186 29657052 56300000 8526186 -1.24 28.75 15.14 15.14 33985322260 15.15 15.15 33985322260
23 지엔코 065060 22 1534 2 131 9.34 1419208 0 10800804 1419208 9.34 0.00 13.14 13.14 2183760681 13.18 13.18 2183760681
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 10030 2 35 0.35 178841 194753 1400000 178841 0.35 91.83 12.77 12.77 1794545290 12.78 12.78 1794545290
25 HANARO 원자력iSelect 434730 24 24670 2 830 3.48 375775 530960 3100000 375775 3.48 70.77 12.12 12.12 9243146367 12.09 12.09 9243146367
26 씨엔플러스 115530 25 463 5 -60 -11.47 7738345 5494008 67963000 7738345 -11.47 140.85 11.39 11.39 3789849415 12.04 12.04 3789849415
27 마니커에프앤지 195500 26 3615 5 -265 -6.83 1889921 13528774 15978000 1889921 -6.83 13.97 11.83 11.83 6865615383 11.89 11.89 6865615383
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 13535 2 390 2.97 158486 308844 1350000 158486 2.97 51.32 11.74 11.74 2147094739 11.75 11.75 2147094739
29 대호특수강 021040 28 1782 2 326 22.39 2515439 355107 21704774 2515439 22.39 708.36 11.59 11.59 4493037301 11.62 11.62 4493037301
30 메타바이오메드 059210 29 6340 2 360 6.02 2773629 9941007 23862351 2773629 6.02 27.90 11.62 11.62 17400811675 11.50 11.50 17400811675
31 이뮨온시아 424870 30 7110 5 -390 -5.20 8160584 199182304 73004309 8160584 -5.20 4.10 11.18 11.18 58284164470 11.23 11.23 58284164470

31
top30/20250520/top30-atvtr-20250520-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,21300,2,12200,134.07,13032019,0,15044430,13032019,134.07,0.00,86.62,86.62,317126788150,98.96,98.96,317126788150
마니커,027740,2,1260,2,150,13.51,44691702,25191450,63511228,44691702,13.51,177.41,70.37,70.37,53505719813,66.86,66.86,53505719813
폴라리스AI파마,041910,3,8880,2,870,10.86,5278303,683232,13501607,5278303,10.86,772.55,39.09,39.09,48536317710,40.48,40.48,48536317710
유라클,088340,4,23400,2,4020,20.74,1684387,395251,4330068,1684387,20.74,426.16,38.90,38.90,40512530825,39.98,39.98,40512530825
수젠텍,253840,5,7350,2,190,2.65,6573121,11416990,16743200,6573121,2.65,57.57,39.26,39.26,47630364110,38.70,38.70,47630364110
리드코프,012700,6,6050,2,680,12.66,10164862,3901217,26446135,10164862,12.66,260.56,38.44,38.44,61322248060,38.33,38.33,61322248060
상지건설,042940,7,21250,5,-6550,-23.56,1327642,1111126,3981814,1327642,-23.56,119.49,33.34,33.34,30149440400,35.63,35.63,30149440400
씨씨에스,066790,8,1596,2,360,29.13,18094195,1270777,65152039,18094195,29.13,1423.87,27.77,27.77,27941152835,26.87,26.87,27941152835
원익홀딩스,030530,9,5860,2,550,10.36,20941050,49466076,77237981,20941050,10.36,42.33,27.11,27.11,117644471760,25.99,25.99,117644471760
PLUS 차이나AI테크TOP10,0047N0,10,10225,3,0,0.00,203506,474131,800000,203506,0.00,42.92,25.44,25.44,2082727469,25.46,25.46,2082727469
형지글로벌,308100,11,5300,2,280,5.58,2470888,2018601,10073629,2470888,5.58,122.41,24.53,24.53,13486656506,25.26,25.26,13486656506
메디콕스,054180,12,181,5,-29,-13.81,18514838,75245168,82878283,18514838,-13.81,24.61,22.34,22.34,3734985884,24.90,24.90,3734985884
엠에스씨,009780,13,9710,2,780,8.73,4090881,6145961,17600000,4090881,8.73,66.56,23.24,23.24,41944676175,24.54,24.54,41944676175
율호,072770,14,800,5,-292,-26.74,17334268,5123673,71919480,17334268,-26.74,338.32,24.10,24.10,13848778163,24.07,24.07,13848778163
흥국화재우,000545,15,9220,5,-940,-9.25,173363,2527799,768000,173363,-9.25,6.86,22.57,22.57,1611525070,22.76,22.76,1611525070
평화홀딩스,010770,16,8050,2,1050,15.00,3180638,2036148,14625466,3180638,15.00,156.21,21.75,21.75,25711972885,21.84,21.84,25711972885
압타머사이언스,291650,17,1406,1,324,29.94,6372432,235781,29280252,6372432,29.94,2702.69,21.76,21.76,8665287004,21.05,21.05,8665287004
평화산업,090080,18,1383,2,73,5.57,9579515,4377392,54902259,9579515,5.57,218.84,17.45,17.45,13885020317,18.29,18.29,13885020317
체리부로,066360,19,996,5,-19,-1.87,8576062,12110837,47952015,8576062,-1.87,70.81,17.88,17.88,8466098346,17.73,17.73,8466098346
하림,136480,20,3625,5,-175,-4.61,18121159,79462632,106209702,18121159,-4.61,22.80,17.06,17.06,65529993117,17.02,17.02,65529993117
KODEX 코스닥150선물인버스,251340,21,4000,5,-35,-0.87,9552965,29657052,56300000,9552965,-0.87,32.21,16.97,16.97,38083263155,16.91,16.91,38083263155
지엔코,065060,22,1445,2,42,2.99,1506824,0,10800804,1506824,2.99,0.00,13.95,13.95,2311837264,14.81,14.81,2311837264
대호특수강,021040,23,1845,2,389,26.72,3232049,355107,21704774,3232049,26.72,910.16,14.89,14.89,5815310765,14.52,14.52,5815310765
SOL 미국원자력SMR,0051G0,24,10020,5,-45,-0.45,161571,0,1200000,161571,-0.45,0.00,13.46,13.46,1623681617,13.50,13.50,1623681617
TIMEFOLIO 미국배당다우존스액티브,0036D0,25,10020,2,25,0.25,179133,194753,1400000,179133,0.25,91.98,12.80,12.80,1797472230,12.81,12.81,1797472230
HANARO 원자력iSelect,434730,26,24700,2,860,3.61,395335,530960,3100000,395335,3.61,74.46,12.75,12.75,9726142217,12.70,12.70,9726142217
메타바이오메드,059210,27,6380,2,400,6.69,3051070,9941007,23862351,3051070,6.69,30.69,12.79,12.79,19177111005,12.60,12.60,19177111005
한진칼우,18064K,28,35250,5,-1500,-4.08,64693,414980,536766,64693,-4.08,15.59,12.05,12.05,2337612375,12.35,12.35,2337612375
TIGER 코리아배당다우존스,0052D0,29,9990,2,60,0.60,760193,0,6200000,760193,0.60,0.00,12.26,12.26,7613365074,12.29,12.29,7613365074
마니커에프앤지,195500,30,3635,5,-245,-6.31,1956256,13528774,15978000,1956256,-6.31,14.46,12.24,12.24,7104336278,12.23,12.23,7104336278
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21300 2 12200 134.07 13032019 0 15044430 13032019 134.07 0.00 86.62 86.62 317126788150 98.96 98.96 317126788150
3 마니커 027740 2 1260 2 150 13.51 44691702 25191450 63511228 44691702 13.51 177.41 70.37 70.37 53505719813 66.86 66.86 53505719813
4 폴라리스AI파마 041910 3 8880 2 870 10.86 5278303 683232 13501607 5278303 10.86 772.55 39.09 39.09 48536317710 40.48 40.48 48536317710
5 유라클 088340 4 23400 2 4020 20.74 1684387 395251 4330068 1684387 20.74 426.16 38.90 38.90 40512530825 39.98 39.98 40512530825
6 수젠텍 253840 5 7350 2 190 2.65 6573121 11416990 16743200 6573121 2.65 57.57 39.26 39.26 47630364110 38.70 38.70 47630364110
7 리드코프 012700 6 6050 2 680 12.66 10164862 3901217 26446135 10164862 12.66 260.56 38.44 38.44 61322248060 38.33 38.33 61322248060
8 상지건설 042940 7 21250 5 -6550 -23.56 1327642 1111126 3981814 1327642 -23.56 119.49 33.34 33.34 30149440400 35.63 35.63 30149440400
9 씨씨에스 066790 8 1596 2 360 29.13 18094195 1270777 65152039 18094195 29.13 1423.87 27.77 27.77 27941152835 26.87 26.87 27941152835
10 원익홀딩스 030530 9 5860 2 550 10.36 20941050 49466076 77237981 20941050 10.36 42.33 27.11 27.11 117644471760 25.99 25.99 117644471760
11 PLUS 차이나AI테크TOP10 0047N0 10 10225 3 0 0.00 203506 474131 800000 203506 0.00 42.92 25.44 25.44 2082727469 25.46 25.46 2082727469
12 형지글로벌 308100 11 5300 2 280 5.58 2470888 2018601 10073629 2470888 5.58 122.41 24.53 24.53 13486656506 25.26 25.26 13486656506
13 메디콕스 054180 12 181 5 -29 -13.81 18514838 75245168 82878283 18514838 -13.81 24.61 22.34 22.34 3734985884 24.90 24.90 3734985884
14 엠에스씨 009780 13 9710 2 780 8.73 4090881 6145961 17600000 4090881 8.73 66.56 23.24 23.24 41944676175 24.54 24.54 41944676175
15 율호 072770 14 800 5 -292 -26.74 17334268 5123673 71919480 17334268 -26.74 338.32 24.10 24.10 13848778163 24.07 24.07 13848778163
16 흥국화재우 000545 15 9220 5 -940 -9.25 173363 2527799 768000 173363 -9.25 6.86 22.57 22.57 1611525070 22.76 22.76 1611525070
17 평화홀딩스 010770 16 8050 2 1050 15.00 3180638 2036148 14625466 3180638 15.00 156.21 21.75 21.75 25711972885 21.84 21.84 25711972885
18 압타머사이언스 291650 17 1406 1 324 29.94 6372432 235781 29280252 6372432 29.94 2702.69 21.76 21.76 8665287004 21.05 21.05 8665287004
19 평화산업 090080 18 1383 2 73 5.57 9579515 4377392 54902259 9579515 5.57 218.84 17.45 17.45 13885020317 18.29 18.29 13885020317
20 체리부로 066360 19 996 5 -19 -1.87 8576062 12110837 47952015 8576062 -1.87 70.81 17.88 17.88 8466098346 17.73 17.73 8466098346
21 하림 136480 20 3625 5 -175 -4.61 18121159 79462632 106209702 18121159 -4.61 22.80 17.06 17.06 65529993117 17.02 17.02 65529993117
22 KODEX 코스닥150선물인버스 251340 21 4000 5 -35 -0.87 9552965 29657052 56300000 9552965 -0.87 32.21 16.97 16.97 38083263155 16.91 16.91 38083263155
23 지엔코 065060 22 1445 2 42 2.99 1506824 0 10800804 1506824 2.99 0.00 13.95 13.95 2311837264 14.81 14.81 2311837264
24 대호특수강 021040 23 1845 2 389 26.72 3232049 355107 21704774 3232049 26.72 910.16 14.89 14.89 5815310765 14.52 14.52 5815310765
25 SOL 미국원자력SMR 0051G0 24 10020 5 -45 -0.45 161571 0 1200000 161571 -0.45 0.00 13.46 13.46 1623681617 13.50 13.50 1623681617
26 TIMEFOLIO 미국배당다우존스액티브 0036D0 25 10020 2 25 0.25 179133 194753 1400000 179133 0.25 91.98 12.80 12.80 1797472230 12.81 12.81 1797472230
27 HANARO 원자력iSelect 434730 26 24700 2 860 3.61 395335 530960 3100000 395335 3.61 74.46 12.75 12.75 9726142217 12.70 12.70 9726142217
28 메타바이오메드 059210 27 6380 2 400 6.69 3051070 9941007 23862351 3051070 6.69 30.69 12.79 12.79 19177111005 12.60 12.60 19177111005
29 한진칼우 18064K 28 35250 5 -1500 -4.08 64693 414980 536766 64693 -4.08 15.59 12.05 12.05 2337612375 12.35 12.35 2337612375
30 TIGER 코리아배당다우존스 0052D0 29 9990 2 60 0.60 760193 0 6200000 760193 0.60 0.00 12.26 12.26 7613365074 12.29 12.29 7613365074
31 마니커에프앤지 195500 30 3635 5 -245 -6.31 1956256 13528774 15978000 1956256 -6.31 14.46 12.24 12.24 7104336278 12.23 12.23 7104336278

31
top30/20250520/top30-atvtr-20250520-101002.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
바이오비쥬,489460,1,22450,2,13350,146.70,14136646,0,15044430,14136646,146.70,0.00,93.97,93.97,341329891450,101.06,101.06,341329891450
마니커,027740,2,1227,2,117,10.54,48051922,25191450,63511228,48051922,10.54,190.75,75.66,75.66,57702233143,74.05,74.05,57702233143
수젠텍,253840,3,7480,2,320,4.47,7306779,11416990,16743200,7306779,4.47,64.00,43.64,43.64,53000128655,42.32,42.32,53000128655
유라클,088340,4,23350,2,3970,20.49,1764297,395251,4330068,1764297,20.49,446.37,40.75,40.75,42382249025,41.92,41.92,42382249025
리드코프,012700,5,5940,2,570,10.61,10824730,3901217,26446135,10824730,10.61,277.47,40.93,40.93,65297341480,41.57,41.57,65297341480
폴라리스AI파마,041910,6,8960,2,950,11.86,5369075,683232,13501607,5369075,11.86,785.83,39.77,39.77,49347184105,40.79,40.79,49347184105
상지건설,042940,7,21400,5,-6400,-23.02,1397576,1111126,3981814,1397576,-23.02,125.78,35.10,35.10,31656497750,37.15,37.15,31656497750
원익홀딩스,030530,8,5480,2,170,3.20,25195498,49466076,77237981,25195498,3.20,50.93,32.62,32.62,141537776855,33.44,33.44,141537776855
PLUS 차이나AI테크TOP10,0047N0,9,10217,5,-8,-0.08,242076,474131,800000,242076,-0.08,51.06,30.26,30.26,2476767373,30.30,30.30,2476767373
씨씨에스,066790,10,1582,2,346,27.99,19247182,1270777,65152039,19247182,27.99,1514.60,29.54,29.54,29782142145,28.89,28.89,29782142145
형지글로벌,308100,11,5260,2,240,4.78,2555544,2018601,10073629,2555544,4.78,126.60,25.37,25.37,13930660766,26.29,26.29,13930660766
엠에스씨,009780,12,9820,2,890,9.97,4297609,6145961,17600000,4297609,9.97,69.93,24.42,24.42,43972130550,25.44,25.44,43972130550
메디콕스,054180,13,182,5,-28,-13.33,18964304,75245168,82878283,18964304,-13.33,25.20,22.88,22.88,3816000665,25.30,25.30,3816000665
율호,072770,14,792,5,-300,-27.47,17769377,5123673,71919480,17769377,-27.47,346.81,24.71,24.71,14191397122,24.91,24.91,14191397122
흥국화재우,000545,15,9250,5,-910,-8.96,181030,2527799,768000,181030,-8.96,7.16,23.57,23.57,1682519990,23.68,23.68,1682519990
평화홀딩스,010770,16,8150,2,1150,16.43,3309336,2036148,14625466,3309336,16.43,162.53,22.63,22.63,26742827875,22.44,22.44,26742827875
압타머사이언스,291650,17,1406,1,324,29.94,6383216,235781,29280252,6383216,29.94,2707.26,21.80,21.80,8680449308,21.09,21.09,8680449308
KODEX 코스닥150선물인버스,251340,18,4015,5,-20,-0.50,11272639,29657052,56300000,11272639,-0.50,38.01,20.02,20.02,44970511342,19.89,19.89,44970511342
체리부로,066360,19,972,5,-43,-4.24,8956544,12110837,47952015,8956544,-4.24,73.95,18.68,18.68,8838156569,18.96,18.96,8838156569
멕아이씨에스,058110,20,3085,2,395,14.68,3017458,3566258,16050530,3017458,14.68,84.61,18.80,18.80,9314209988,18.81,18.81,9314209988
평화산업,090080,21,1396,2,86,6.56,9781410,4377392,54902259,9781410,6.56,223.45,17.82,17.82,14163662072,18.48,18.48,14163662072
하림,136480,22,3590,5,-210,-5.53,18914754,79462632,106209702,18914754,-5.53,23.80,17.81,17.81,68405867455,17.94,17.94,68405867455
대호특수강,021040,23,1831,2,375,25.76,3685098,355107,21704774,3685098,25.76,1037.74,16.98,16.98,6659409605,16.76,16.76,6659409605
우리기술,032820,24,2170,2,150,7.43,26512122,13881107,164677432,26512122,7.43,190.99,16.10,16.10,57346781781,16.05,16.05,57346781781
지엔코,065060,25,1432,2,29,2.07,1528581,0,10800804,1528581,2.07,0.00,14.15,14.15,2342874221,15.15,15.15,2342874221
한진칼우,18064K,26,35200,5,-1550,-4.22,73580,414980,536766,73580,-4.22,17.73,13.71,13.71,2647049675,14.01,14.01,2647049675
SOL 미국원자력SMR,0051G0,27,10005,5,-60,-0.60,167134,0,1200000,167134,-0.60,0.00,13.93,13.93,1679390906,13.99,13.99,1679390906
메타바이오메드,059210,28,6380,2,400,6.69,3366060,9941007,23862351,3366060,6.69,33.86,14.11,14.11,21188037060,13.92,13.92,21188037060
씨엔플러스,115530,29,481,5,-42,-8.03,9272954,5494008,67963000,9272954,-8.03,168.78,13.64,13.64,4537993325,13.88,13.88,4537993325
HANARO 원자력iSelect,434730,30,24695,2,855,3.59,418682,530960,3100000,418682,3.59,78.85,13.51,13.51,10304334727,13.46,13.46,10304334727
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22450 2 13350 146.70 14136646 0 15044430 14136646 146.70 0.00 93.97 93.97 341329891450 101.06 101.06 341329891450
3 마니커 027740 2 1227 2 117 10.54 48051922 25191450 63511228 48051922 10.54 190.75 75.66 75.66 57702233143 74.05 74.05 57702233143
4 수젠텍 253840 3 7480 2 320 4.47 7306779 11416990 16743200 7306779 4.47 64.00 43.64 43.64 53000128655 42.32 42.32 53000128655
5 유라클 088340 4 23350 2 3970 20.49 1764297 395251 4330068 1764297 20.49 446.37 40.75 40.75 42382249025 41.92 41.92 42382249025
6 리드코프 012700 5 5940 2 570 10.61 10824730 3901217 26446135 10824730 10.61 277.47 40.93 40.93 65297341480 41.57 41.57 65297341480
7 폴라리스AI파마 041910 6 8960 2 950 11.86 5369075 683232 13501607 5369075 11.86 785.83 39.77 39.77 49347184105 40.79 40.79 49347184105
8 상지건설 042940 7 21400 5 -6400 -23.02 1397576 1111126 3981814 1397576 -23.02 125.78 35.10 35.10 31656497750 37.15 37.15 31656497750
9 원익홀딩스 030530 8 5480 2 170 3.20 25195498 49466076 77237981 25195498 3.20 50.93 32.62 32.62 141537776855 33.44 33.44 141537776855
10 PLUS 차이나AI테크TOP10 0047N0 9 10217 5 -8 -0.08 242076 474131 800000 242076 -0.08 51.06 30.26 30.26 2476767373 30.30 30.30 2476767373
11 씨씨에스 066790 10 1582 2 346 27.99 19247182 1270777 65152039 19247182 27.99 1514.60 29.54 29.54 29782142145 28.89 28.89 29782142145
12 형지글로벌 308100 11 5260 2 240 4.78 2555544 2018601 10073629 2555544 4.78 126.60 25.37 25.37 13930660766 26.29 26.29 13930660766
13 엠에스씨 009780 12 9820 2 890 9.97 4297609 6145961 17600000 4297609 9.97 69.93 24.42 24.42 43972130550 25.44 25.44 43972130550
14 메디콕스 054180 13 182 5 -28 -13.33 18964304 75245168 82878283 18964304 -13.33 25.20 22.88 22.88 3816000665 25.30 25.30 3816000665
15 율호 072770 14 792 5 -300 -27.47 17769377 5123673 71919480 17769377 -27.47 346.81 24.71 24.71 14191397122 24.91 24.91 14191397122
16 흥국화재우 000545 15 9250 5 -910 -8.96 181030 2527799 768000 181030 -8.96 7.16 23.57 23.57 1682519990 23.68 23.68 1682519990
17 평화홀딩스 010770 16 8150 2 1150 16.43 3309336 2036148 14625466 3309336 16.43 162.53 22.63 22.63 26742827875 22.44 22.44 26742827875
18 압타머사이언스 291650 17 1406 1 324 29.94 6383216 235781 29280252 6383216 29.94 2707.26 21.80 21.80 8680449308 21.09 21.09 8680449308
19 KODEX 코스닥150선물인버스 251340 18 4015 5 -20 -0.50 11272639 29657052 56300000 11272639 -0.50 38.01 20.02 20.02 44970511342 19.89 19.89 44970511342
20 체리부로 066360 19 972 5 -43 -4.24 8956544 12110837 47952015 8956544 -4.24 73.95 18.68 18.68 8838156569 18.96 18.96 8838156569
21 멕아이씨에스 058110 20 3085 2 395 14.68 3017458 3566258 16050530 3017458 14.68 84.61 18.80 18.80 9314209988 18.81 18.81 9314209988
22 평화산업 090080 21 1396 2 86 6.56 9781410 4377392 54902259 9781410 6.56 223.45 17.82 17.82 14163662072 18.48 18.48 14163662072
23 하림 136480 22 3590 5 -210 -5.53 18914754 79462632 106209702 18914754 -5.53 23.80 17.81 17.81 68405867455 17.94 17.94 68405867455
24 대호특수강 021040 23 1831 2 375 25.76 3685098 355107 21704774 3685098 25.76 1037.74 16.98 16.98 6659409605 16.76 16.76 6659409605
25 우리기술 032820 24 2170 2 150 7.43 26512122 13881107 164677432 26512122 7.43 190.99 16.10 16.10 57346781781 16.05 16.05 57346781781
26 지엔코 065060 25 1432 2 29 2.07 1528581 0 10800804 1528581 2.07 0.00 14.15 14.15 2342874221 15.15 15.15 2342874221
27 한진칼우 18064K 26 35200 5 -1550 -4.22 73580 414980 536766 73580 -4.22 17.73 13.71 13.71 2647049675 14.01 14.01 2647049675
28 SOL 미국원자력SMR 0051G0 27 10005 5 -60 -0.60 167134 0 1200000 167134 -0.60 0.00 13.93 13.93 1679390906 13.99 13.99 1679390906
29 메타바이오메드 059210 28 6380 2 400 6.69 3366060 9941007 23862351 3366060 6.69 33.86 14.11 14.11 21188037060 13.92 13.92 21188037060
30 씨엔플러스 115530 29 481 5 -42 -8.03 9272954 5494008 67963000 9272954 -8.03 168.78 13.64 13.64 4537993325 13.88 13.88 4537993325
31 HANARO 원자력iSelect 434730 30 24695 2 855 3.59 418682 530960 3100000 418682 3.59 78.85 13.51 13.51 10304334727 13.46 13.46 10304334727

31
top30/20250520/top30-atvtr-20250520-102001.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
바이오비쥬,489460,1,23300,2,14200,156.04,15493198,0,15044430,15493198,156.04,0.00,102.98,102.98,372268878775,106.20,106.20,372268878775
마니커,027740,2,1204,2,94,8.47,49628106,25191450,63511228,49628106,8.47,197.00,78.14,78.14,59627676986,77.98,77.98,59627676986
폴라리스AI파마,041910,3,9620,2,1610,20.10,7049291,683232,13501607,7049291,20.10,1031.76,52.21,52.21,65303723265,50.28,50.28,65303723265
PLUS 차이나AI테크TOP10,0047N0,4,10165,5,-60,-0.59,370320,474131,800000,370320,-0.59,78.10,46.29,46.29,3781758638,46.50,46.50,3781758638
수젠텍,253840,5,7360,2,200,2.79,7658701,11416990,16743200,7658701,2.79,67.08,45.74,45.74,55592695585,45.11,45.11,55592695585
리드코프,012700,6,5880,2,510,9.50,11303657,3901217,26446135,11303657,9.50,289.75,42.74,42.74,68122127490,43.81,43.81,68122127490
유라클,088340,7,23250,2,3870,19.97,1792699,395251,4330068,1792699,19.97,453.56,41.40,41.40,43040111750,42.75,42.75,43040111750
상지건설,042940,8,21300,5,-6500,-23.38,1447162,1111126,3981814,1447162,-23.38,130.24,36.34,36.34,32716559975,38.58,38.58,32716559975
원익홀딩스,030530,9,5600,2,290,5.46,26484919,49466076,77237981,26484919,5.46,53.54,34.29,34.29,148666229010,34.37,34.37,148666229010
멕아이씨에스,058110,10,3175,2,485,18.03,4875839,3566258,16050530,4875839,18.03,136.72,30.38,30.38,15347009978,30.12,30.12,15347009978
씨씨에스,066790,11,1606,1,370,29.94,19842831,1270777,65152039,19842831,29.94,1561.47,30.46,30.46,30733849663,29.37,29.37,30733849663
형지글로벌,308100,12,5190,2,170,3.39,2616094,2018601,10073629,2616094,3.39,129.60,25.97,25.97,14245934266,27.25,27.25,14245934266
엠에스씨,009780,13,9870,2,940,10.53,4512897,6145961,17600000,4512897,10.53,73.43,25.64,25.64,46106250755,26.54,26.54,46106250755
메디콕스,054180,14,184,5,-26,-12.38,19815627,75245168,82878283,19815627,-12.38,26.33,23.91,23.91,3971307656,26.04,26.04,3971307656
율호,072770,15,782,5,-310,-28.39,18250951,5123673,71919480,18250951,-28.39,356.21,25.38,25.38,14570988739,25.91,25.91,14570988739
흥국화재우,000545,16,9100,5,-1060,-10.43,194288,2527799,768000,194288,-10.43,7.69,25.30,25.30,1803276280,25.80,25.80,1803276280
평화홀딩스,010770,17,8400,2,1400,20.00,3537809,2036148,14625466,3537809,20.00,173.75,24.19,24.19,28627658580,23.30,23.30,28627658580
KODEX 코스닥150선물인버스,251340,18,4010,5,-25,-0.62,12443389,29657052,56300000,12443389,-0.62,41.96,22.10,22.10,49671985624,22.00,22.00,49671985624
압타머사이언스,291650,19,1406,1,324,29.94,6386029,235781,29280252,6386029,29.94,2708.46,21.81,21.81,8684404386,21.10,21.10,8684404386
체리부로,066360,20,960,5,-55,-5.42,9163266,12110837,47952015,9163266,-5.42,75.66,19.11,19.11,9037307670,19.63,19.63,9037307670
하림,136480,21,3545,5,-255,-6.71,19528501,79462632,106209702,19528501,-6.71,24.58,18.39,18.39,70596162140,18.75,18.75,70596162140
평화산업,090080,22,1433,2,123,9.39,10193807,4377392,54902259,10193807,9.39,232.87,18.57,18.57,14745943382,18.74,18.74,14745943382
우리기술,032820,23,2142,2,122,6.04,29405310,13881107,164677432,29405310,6.04,211.84,17.86,17.86,63556747039,18.02,18.02,63556747039
대호특수강,021040,24,1854,2,398,27.34,3852910,355107,21704774,3852910,27.34,1085.00,17.75,17.75,6967727983,17.32,17.32,6967727983
지엔코,065060,25,1417,2,14,1.00,1537810,0,10800804,1537810,1.00,0.00,14.24,14.24,2355976917,15.39,15.39,2355976917
메타바이오메드,059210,26,6310,2,330,5.52,3676015,9941007,23862351,3676015,5.52,36.98,15.41,15.41,23136272700,15.37,15.37,23136272700
한진칼우,18064K,27,35850,5,-900,-2.45,79079,414980,536766,79079,-2.45,19.06,14.73,14.73,2842616875,14.77,14.77,2842616875
코어라인소프트,384470,28,6920,2,860,14.19,1905211,508667,12841064,1905211,14.19,374.55,14.84,14.84,13076969050,14.72,14.72,13076969050
SOL 미국원자력SMR,0051G0,29,10010,5,-55,-0.55,170326,0,1200000,170326,-0.55,0.00,14.19,14.19,1711327881,14.25,14.25,1711327881
HANARO 원자력iSelect,434730,30,24685,2,845,3.54,436974,530960,3100000,436974,3.54,82.30,14.10,14.10,10755886703,14.06,14.06,10755886703
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23300 2 14200 156.04 15493198 0 15044430 15493198 156.04 0.00 102.98 102.98 372268878775 106.20 106.20 372268878775
3 마니커 027740 2 1204 2 94 8.47 49628106 25191450 63511228 49628106 8.47 197.00 78.14 78.14 59627676986 77.98 77.98 59627676986
4 폴라리스AI파마 041910 3 9620 2 1610 20.10 7049291 683232 13501607 7049291 20.10 1031.76 52.21 52.21 65303723265 50.28 50.28 65303723265
5 PLUS 차이나AI테크TOP10 0047N0 4 10165 5 -60 -0.59 370320 474131 800000 370320 -0.59 78.10 46.29 46.29 3781758638 46.50 46.50 3781758638
6 수젠텍 253840 5 7360 2 200 2.79 7658701 11416990 16743200 7658701 2.79 67.08 45.74 45.74 55592695585 45.11 45.11 55592695585
7 리드코프 012700 6 5880 2 510 9.50 11303657 3901217 26446135 11303657 9.50 289.75 42.74 42.74 68122127490 43.81 43.81 68122127490
8 유라클 088340 7 23250 2 3870 19.97 1792699 395251 4330068 1792699 19.97 453.56 41.40 41.40 43040111750 42.75 42.75 43040111750
9 상지건설 042940 8 21300 5 -6500 -23.38 1447162 1111126 3981814 1447162 -23.38 130.24 36.34 36.34 32716559975 38.58 38.58 32716559975
10 원익홀딩스 030530 9 5600 2 290 5.46 26484919 49466076 77237981 26484919 5.46 53.54 34.29 34.29 148666229010 34.37 34.37 148666229010
11 멕아이씨에스 058110 10 3175 2 485 18.03 4875839 3566258 16050530 4875839 18.03 136.72 30.38 30.38 15347009978 30.12 30.12 15347009978
12 씨씨에스 066790 11 1606 1 370 29.94 19842831 1270777 65152039 19842831 29.94 1561.47 30.46 30.46 30733849663 29.37 29.37 30733849663
13 형지글로벌 308100 12 5190 2 170 3.39 2616094 2018601 10073629 2616094 3.39 129.60 25.97 25.97 14245934266 27.25 27.25 14245934266
14 엠에스씨 009780 13 9870 2 940 10.53 4512897 6145961 17600000 4512897 10.53 73.43 25.64 25.64 46106250755 26.54 26.54 46106250755
15 메디콕스 054180 14 184 5 -26 -12.38 19815627 75245168 82878283 19815627 -12.38 26.33 23.91 23.91 3971307656 26.04 26.04 3971307656
16 율호 072770 15 782 5 -310 -28.39 18250951 5123673 71919480 18250951 -28.39 356.21 25.38 25.38 14570988739 25.91 25.91 14570988739
17 흥국화재우 000545 16 9100 5 -1060 -10.43 194288 2527799 768000 194288 -10.43 7.69 25.30 25.30 1803276280 25.80 25.80 1803276280
18 평화홀딩스 010770 17 8400 2 1400 20.00 3537809 2036148 14625466 3537809 20.00 173.75 24.19 24.19 28627658580 23.30 23.30 28627658580
19 KODEX 코스닥150선물인버스 251340 18 4010 5 -25 -0.62 12443389 29657052 56300000 12443389 -0.62 41.96 22.10 22.10 49671985624 22.00 22.00 49671985624
20 압타머사이언스 291650 19 1406 1 324 29.94 6386029 235781 29280252 6386029 29.94 2708.46 21.81 21.81 8684404386 21.10 21.10 8684404386
21 체리부로 066360 20 960 5 -55 -5.42 9163266 12110837 47952015 9163266 -5.42 75.66 19.11 19.11 9037307670 19.63 19.63 9037307670
22 하림 136480 21 3545 5 -255 -6.71 19528501 79462632 106209702 19528501 -6.71 24.58 18.39 18.39 70596162140 18.75 18.75 70596162140
23 평화산업 090080 22 1433 2 123 9.39 10193807 4377392 54902259 10193807 9.39 232.87 18.57 18.57 14745943382 18.74 18.74 14745943382
24 우리기술 032820 23 2142 2 122 6.04 29405310 13881107 164677432 29405310 6.04 211.84 17.86 17.86 63556747039 18.02 18.02 63556747039
25 대호특수강 021040 24 1854 2 398 27.34 3852910 355107 21704774 3852910 27.34 1085.00 17.75 17.75 6967727983 17.32 17.32 6967727983
26 지엔코 065060 25 1417 2 14 1.00 1537810 0 10800804 1537810 1.00 0.00 14.24 14.24 2355976917 15.39 15.39 2355976917
27 메타바이오메드 059210 26 6310 2 330 5.52 3676015 9941007 23862351 3676015 5.52 36.98 15.41 15.41 23136272700 15.37 15.37 23136272700
28 한진칼우 18064K 27 35850 5 -900 -2.45 79079 414980 536766 79079 -2.45 19.06 14.73 14.73 2842616875 14.77 14.77 2842616875
29 코어라인소프트 384470 28 6920 2 860 14.19 1905211 508667 12841064 1905211 14.19 374.55 14.84 14.84 13076969050 14.72 14.72 13076969050
30 SOL 미국원자력SMR 0051G0 29 10010 5 -55 -0.55 170326 0 1200000 170326 -0.55 0.00 14.19 14.19 1711327881 14.25 14.25 1711327881
31 HANARO 원자력iSelect 434730 30 24685 2 845 3.54 436974 530960 3100000 436974 3.54 82.30 14.10 14.10 10755886703 14.06 14.06 10755886703

31
top30/20250520/top30-atvtr-20250520-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22100,2,13000,142.86,16280368,0,15044430,16280368,142.86,0.00,108.22,108.22,390116608200,117.33,117.33,390116608200
마니커,027740,2,1228,2,118,10.63,52065135,25191450,63511228,52065135,10.63,206.68,81.98,81.98,62613802024,80.28,80.28,62613802024
폴라리스AI파마,041910,3,9530,2,1520,18.98,8587578,683232,13501607,8587578,18.98,1256.91,63.60,63.60,80021574710,62.19,62.19,80021574710
PLUS 차이나AI테크TOP10,0047N0,4,10232,2,7,0.07,426862,474131,800000,426862,0.07,90.03,53.36,53.36,4360118070,53.27,53.27,4360118070
수젠텍,253840,5,7220,2,60,0.84,7909948,11416990,16743200,7909948,0.84,69.28,47.24,47.24,57414177425,47.49,47.49,57414177425
유라클,088340,6,24150,2,4770,24.61,2040449,395251,4330068,2040449,24.61,516.24,47.12,47.12,49029173075,46.89,46.89,49029173075
리드코프,012700,7,5960,2,590,10.99,11533847,3901217,26446135,11533847,10.99,295.65,43.61,43.61,69487663005,44.09,44.09,69487663005
상지건설,042940,8,21350,5,-6450,-23.20,1501024,1111126,3981814,1501024,-23.20,135.09,37.70,37.70,33863808775,39.83,39.83,33863808775
원익홀딩스,030530,9,5520,2,210,3.95,27290388,49466076,77237981,27290388,3.95,55.17,35.33,35.33,153146202065,35.92,35.92,153146202065
멕아이씨에스,058110,10,3100,2,410,15.24,5476782,3566258,16050530,5476782,15.24,153.57,34.12,34.12,17254444474,34.68,34.68,17254444474
씨씨에스,066790,11,1606,1,370,29.94,19886878,1270777,65152039,19886878,29.94,1564.94,30.52,30.52,30804589145,29.44,29.44,30804589145
흥국화재우,000545,12,8980,5,-1180,-11.61,209881,2527799,768000,209881,-11.61,8.30,27.33,27.33,1943443810,28.18,28.18,1943443810
율호,072770,13,765,4,-327,-29.95,19263001,5123673,71919480,19263001,-29.95,375.96,26.78,26.78,15353387082,27.91,27.91,15353387082
형지글로벌,308100,14,5380,2,360,7.17,2758353,2018601,10073629,2758353,7.17,136.65,27.38,27.38,15001202791,27.68,27.68,15001202791
메디콕스,054180,15,182,5,-28,-13.33,20533285,75245168,82878283,20533285,-13.33,27.29,24.78,24.78,4101351768,27.19,27.19,4101351768
엠에스씨,009780,16,9970,2,1040,11.65,4599139,6145961,17600000,4599139,11.65,74.83,26.13,26.13,46959603875,26.76,26.76,46959603875
평화홀딩스,010770,17,8490,2,1490,21.29,3929081,2036148,14625466,3929081,21.29,192.97,26.86,26.86,31949948620,25.73,25.73,31949948620
KODEX 코스닥150선물인버스,251340,18,4015,5,-20,-0.50,14010474,29657052,56300000,14010474,-0.50,47.24,24.89,24.89,55966464421,24.76,24.76,55966464421
평화산업,090080,19,1477,2,167,12.75,12497889,4377392,54902259,12497889,12.75,285.51,22.76,22.76,18146833671,22.38,22.38,18146833671
압타머사이언스,291650,20,1406,1,324,29.94,6399965,235781,29280252,6399965,29.94,2714.37,21.86,21.86,8703998402,21.14,21.14,8703998402
체리부로,066360,21,965,5,-50,-4.93,9480566,12110837,47952015,9480566,-4.93,78.28,19.77,19.77,9342284737,20.19,20.19,9342284737
RISE 테슬라고정테크100,0047P0,22,10832,2,52,0.48,194644,261511,1000000,194644,0.48,74.43,19.46,19.46,2113711359,19.51,19.51,2113711359
하림,136480,23,3570,5,-230,-6.05,20039323,79462632,106209702,20039323,-6.05,25.22,18.87,18.87,72414650015,19.10,19.10,72414650015
우리기술,032820,24,2135,2,115,5.69,30183594,13881107,164677432,30183594,5.69,217.44,18.33,18.33,65221591960,18.55,18.55,65221591960
씨엔플러스,115530,25,494,5,-29,-5.54,12498163,5494008,67963000,12498163,-5.54,227.49,18.39,18.39,6199812026,18.47,18.47,6199812026
대호특수강,021040,26,1812,2,356,24.45,3992535,355107,21704774,3992535,24.45,1124.32,18.39,18.39,7223458964,18.37,18.37,7223458964
한진칼우,18064K,27,36200,5,-550,-1.50,90321,414980,536766,90321,-1.50,21.77,16.83,16.83,3254912475,16.75,16.75,3254912475
메타바이오메드,059210,28,6270,2,290,4.85,3781086,9941007,23862351,3781086,4.85,38.04,15.85,15.85,23796289485,15.90,15.90,23796289485
코어라인소프트,384470,29,6890,2,830,13.70,2046951,508667,12841064,2046951,13.70,402.41,15.94,15.94,14050958930,15.88,15.88,14050958930
지엔코,065060,30,1425,2,22,1.57,1545633,0,10800804,1545633,1.57,0.00,14.31,14.31,2367109040,15.38,15.38,2367109040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22100 2 13000 142.86 16280368 0 15044430 16280368 142.86 0.00 108.22 108.22 390116608200 117.33 117.33 390116608200
3 마니커 027740 2 1228 2 118 10.63 52065135 25191450 63511228 52065135 10.63 206.68 81.98 81.98 62613802024 80.28 80.28 62613802024
4 폴라리스AI파마 041910 3 9530 2 1520 18.98 8587578 683232 13501607 8587578 18.98 1256.91 63.60 63.60 80021574710 62.19 62.19 80021574710
5 PLUS 차이나AI테크TOP10 0047N0 4 10232 2 7 0.07 426862 474131 800000 426862 0.07 90.03 53.36 53.36 4360118070 53.27 53.27 4360118070
6 수젠텍 253840 5 7220 2 60 0.84 7909948 11416990 16743200 7909948 0.84 69.28 47.24 47.24 57414177425 47.49 47.49 57414177425
7 유라클 088340 6 24150 2 4770 24.61 2040449 395251 4330068 2040449 24.61 516.24 47.12 47.12 49029173075 46.89 46.89 49029173075
8 리드코프 012700 7 5960 2 590 10.99 11533847 3901217 26446135 11533847 10.99 295.65 43.61 43.61 69487663005 44.09 44.09 69487663005
9 상지건설 042940 8 21350 5 -6450 -23.20 1501024 1111126 3981814 1501024 -23.20 135.09 37.70 37.70 33863808775 39.83 39.83 33863808775
10 원익홀딩스 030530 9 5520 2 210 3.95 27290388 49466076 77237981 27290388 3.95 55.17 35.33 35.33 153146202065 35.92 35.92 153146202065
11 멕아이씨에스 058110 10 3100 2 410 15.24 5476782 3566258 16050530 5476782 15.24 153.57 34.12 34.12 17254444474 34.68 34.68 17254444474
12 씨씨에스 066790 11 1606 1 370 29.94 19886878 1270777 65152039 19886878 29.94 1564.94 30.52 30.52 30804589145 29.44 29.44 30804589145
13 흥국화재우 000545 12 8980 5 -1180 -11.61 209881 2527799 768000 209881 -11.61 8.30 27.33 27.33 1943443810 28.18 28.18 1943443810
14 율호 072770 13 765 4 -327 -29.95 19263001 5123673 71919480 19263001 -29.95 375.96 26.78 26.78 15353387082 27.91 27.91 15353387082
15 형지글로벌 308100 14 5380 2 360 7.17 2758353 2018601 10073629 2758353 7.17 136.65 27.38 27.38 15001202791 27.68 27.68 15001202791
16 메디콕스 054180 15 182 5 -28 -13.33 20533285 75245168 82878283 20533285 -13.33 27.29 24.78 24.78 4101351768 27.19 27.19 4101351768
17 엠에스씨 009780 16 9970 2 1040 11.65 4599139 6145961 17600000 4599139 11.65 74.83 26.13 26.13 46959603875 26.76 26.76 46959603875
18 평화홀딩스 010770 17 8490 2 1490 21.29 3929081 2036148 14625466 3929081 21.29 192.97 26.86 26.86 31949948620 25.73 25.73 31949948620
19 KODEX 코스닥150선물인버스 251340 18 4015 5 -20 -0.50 14010474 29657052 56300000 14010474 -0.50 47.24 24.89 24.89 55966464421 24.76 24.76 55966464421
20 평화산업 090080 19 1477 2 167 12.75 12497889 4377392 54902259 12497889 12.75 285.51 22.76 22.76 18146833671 22.38 22.38 18146833671
21 압타머사이언스 291650 20 1406 1 324 29.94 6399965 235781 29280252 6399965 29.94 2714.37 21.86 21.86 8703998402 21.14 21.14 8703998402
22 체리부로 066360 21 965 5 -50 -4.93 9480566 12110837 47952015 9480566 -4.93 78.28 19.77 19.77 9342284737 20.19 20.19 9342284737
23 RISE 테슬라고정테크100 0047P0 22 10832 2 52 0.48 194644 261511 1000000 194644 0.48 74.43 19.46 19.46 2113711359 19.51 19.51 2113711359
24 하림 136480 23 3570 5 -230 -6.05 20039323 79462632 106209702 20039323 -6.05 25.22 18.87 18.87 72414650015 19.10 19.10 72414650015
25 우리기술 032820 24 2135 2 115 5.69 30183594 13881107 164677432 30183594 5.69 217.44 18.33 18.33 65221591960 18.55 18.55 65221591960
26 씨엔플러스 115530 25 494 5 -29 -5.54 12498163 5494008 67963000 12498163 -5.54 227.49 18.39 18.39 6199812026 18.47 18.47 6199812026
27 대호특수강 021040 26 1812 2 356 24.45 3992535 355107 21704774 3992535 24.45 1124.32 18.39 18.39 7223458964 18.37 18.37 7223458964
28 한진칼우 18064K 27 36200 5 -550 -1.50 90321 414980 536766 90321 -1.50 21.77 16.83 16.83 3254912475 16.75 16.75 3254912475
29 메타바이오메드 059210 28 6270 2 290 4.85 3781086 9941007 23862351 3781086 4.85 38.04 15.85 15.85 23796289485 15.90 15.90 23796289485
30 코어라인소프트 384470 29 6890 2 830 13.70 2046951 508667 12841064 2046951 13.70 402.41 15.94 15.94 14050958930 15.88 15.88 14050958930
31 지엔코 065060 30 1425 2 22 1.57 1545633 0 10800804 1545633 1.57 0.00 14.31 14.31 2367109040 15.38 15.38 2367109040

31
top30/20250520/top30-atvtr-20250520-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22950,2,13850,152.20,16899221,0,15044430,16899221,152.20,0.00,112.33,112.33,404218885975,117.07,117.07,404218885975
마니커,027740,2,1229,2,119,10.72,53123868,25191450,63511228,53123868,10.72,210.88,83.64,83.64,63923355127,81.89,81.89,63923355127
폴라리스AI파마,041910,3,9450,2,1440,17.98,8970095,683232,13501607,8970095,17.98,1312.89,66.44,66.44,83659870370,65.57,65.57,83659870370
PLUS 차이나AI테크TOP10,0047N0,4,10260,2,35,0.34,445484,474131,800000,445484,0.34,93.96,55.69,55.69,4550118335,55.44,55.44,4550118335
유라클,088340,5,24400,2,5020,25.90,2209336,395251,4330068,2209336,25.90,558.97,51.02,51.02,53144296950,50.30,50.30,53144296950
수젠텍,253840,6,7220,2,60,0.84,8043787,11416990,16743200,8043787,0.84,70.45,48.04,48.04,58384050760,48.30,48.30,58384050760
리드코프,012700,7,5710,2,340,6.33,12038250,3901217,26446135,12038250,6.33,308.58,45.52,45.52,72412145385,47.95,47.95,72412145385
상지건설,042940,8,21150,5,-6650,-23.92,1580480,1111126,3981814,1580480,-23.92,142.24,39.69,39.69,35542804375,42.20,42.20,35542804375
원익홀딩스,030530,9,5570,2,260,4.90,27709405,49466076,77237981,27709405,4.90,56.02,35.88,35.88,155466700405,36.14,36.14,155466700405
멕아이씨에스,058110,10,3100,2,410,15.24,5669087,3566258,16050530,5669087,15.24,158.96,35.32,35.32,17855851622,35.89,35.89,17855851622
씨씨에스,066790,11,1606,1,370,29.94,19920094,1270777,65152039,19920094,29.94,1567.55,30.57,30.57,30857934041,29.49,29.49,30857934041
흥국화재우,000545,12,8970,5,-1190,-11.71,215568,2527799,768000,215568,-11.71,8.53,28.07,28.07,1994613030,28.95,28.95,1994613030
율호,072770,13,765,4,-327,-29.95,19585067,5123673,71919480,19585067,-29.95,382.25,27.23,27.23,15599767572,28.35,28.35,15599767572
형지글로벌,308100,14,5370,2,350,6.97,2820914,2018601,10073629,2820914,6.97,139.75,28.00,28.00,15335311071,28.35,28.35,15335311071
메디콕스,054180,15,181,5,-29,-13.81,20779141,75245168,82878283,20779141,-13.81,27.62,25.07,25.07,4145649278,27.64,27.64,4145649278
엠에스씨,009780,16,10010,2,1080,12.09,4697073,6145961,17600000,4697073,12.09,76.43,26.69,26.69,47937693265,27.21,27.21,47937693265
평화홀딩스,010770,17,8410,2,1410,20.14,4088546,2036148,14625466,4088546,20.14,200.80,27.95,27.95,33288108990,27.06,27.06,33288108990
KODEX 코스닥150선물인버스,251340,18,4015,5,-20,-0.50,14470515,29657052,56300000,14470515,-0.50,48.79,25.70,25.70,57813426668,25.58,25.58,57813426668
평화산업,090080,19,1456,2,146,11.15,13244282,4377392,54902259,13244282,11.15,302.56,24.12,24.12,19230621675,24.06,24.06,19230621675
RISE 테슬라고정테크100,0047P0,20,10840,2,60,0.56,225114,261511,1000000,225114,0.56,86.08,22.51,22.51,2443840140,22.54,22.54,2443840140
압타머사이언스,291650,21,1406,1,324,29.94,6402453,235781,29280252,6402453,29.94,2715.42,21.87,21.87,8707496530,21.15,21.15,8707496530
프롬바이오,377220,22,3150,2,285,9.95,6098956,6765752,28310000,6098956,9.95,90.14,21.54,21.54,18402480968,20.64,20.64,18402480968
체리부로,066360,23,962,5,-53,-5.22,9595051,12110837,47952015,9595051,-5.22,79.23,20.01,20.01,9452393213,20.49,20.49,9452393213
하림,136480,24,3575,5,-225,-5.92,20255696,79462632,106209702,20255696,-5.92,25.49,19.07,19.07,73188534356,19.28,19.28,73188534356
대호특수강,021040,25,1815,2,359,24.66,4167441,355107,21704774,4167441,24.66,1173.57,19.20,19.20,7538713163,19.14,19.14,7538713163
씨엔플러스,115530,26,500,5,-23,-4.40,12954410,5494008,67963000,12954410,-4.40,235.79,19.06,19.06,6427232866,18.91,18.91,6427232866
우리기술,032820,27,2147,2,127,6.29,30833805,13881107,164677432,30833805,6.29,222.13,18.72,18.72,66617261527,18.84,18.84,66617261527
한진칼우,18064K,28,38750,2,2000,5.44,97977,414980,536766,97977,5.44,23.61,18.25,18.25,3543710075,17.04,17.04,3543710075
코어라인소프트,384470,29,6830,2,770,12.71,2132336,508667,12841064,2132336,12.71,419.20,16.61,16.61,14631239325,16.68,16.68,14631239325
메타바이오메드,059210,30,6300,2,320,5.35,3825232,9941007,23862351,3825232,5.35,38.48,16.03,16.03,24074722460,16.01,16.01,24074722460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22950 2 13850 152.20 16899221 0 15044430 16899221 152.20 0.00 112.33 112.33 404218885975 117.07 117.07 404218885975
3 마니커 027740 2 1229 2 119 10.72 53123868 25191450 63511228 53123868 10.72 210.88 83.64 83.64 63923355127 81.89 81.89 63923355127
4 폴라리스AI파마 041910 3 9450 2 1440 17.98 8970095 683232 13501607 8970095 17.98 1312.89 66.44 66.44 83659870370 65.57 65.57 83659870370
5 PLUS 차이나AI테크TOP10 0047N0 4 10260 2 35 0.34 445484 474131 800000 445484 0.34 93.96 55.69 55.69 4550118335 55.44 55.44 4550118335
6 유라클 088340 5 24400 2 5020 25.90 2209336 395251 4330068 2209336 25.90 558.97 51.02 51.02 53144296950 50.30 50.30 53144296950
7 수젠텍 253840 6 7220 2 60 0.84 8043787 11416990 16743200 8043787 0.84 70.45 48.04 48.04 58384050760 48.30 48.30 58384050760
8 리드코프 012700 7 5710 2 340 6.33 12038250 3901217 26446135 12038250 6.33 308.58 45.52 45.52 72412145385 47.95 47.95 72412145385
9 상지건설 042940 8 21150 5 -6650 -23.92 1580480 1111126 3981814 1580480 -23.92 142.24 39.69 39.69 35542804375 42.20 42.20 35542804375
10 원익홀딩스 030530 9 5570 2 260 4.90 27709405 49466076 77237981 27709405 4.90 56.02 35.88 35.88 155466700405 36.14 36.14 155466700405
11 멕아이씨에스 058110 10 3100 2 410 15.24 5669087 3566258 16050530 5669087 15.24 158.96 35.32 35.32 17855851622 35.89 35.89 17855851622
12 씨씨에스 066790 11 1606 1 370 29.94 19920094 1270777 65152039 19920094 29.94 1567.55 30.57 30.57 30857934041 29.49 29.49 30857934041
13 흥국화재우 000545 12 8970 5 -1190 -11.71 215568 2527799 768000 215568 -11.71 8.53 28.07 28.07 1994613030 28.95 28.95 1994613030
14 율호 072770 13 765 4 -327 -29.95 19585067 5123673 71919480 19585067 -29.95 382.25 27.23 27.23 15599767572 28.35 28.35 15599767572
15 형지글로벌 308100 14 5370 2 350 6.97 2820914 2018601 10073629 2820914 6.97 139.75 28.00 28.00 15335311071 28.35 28.35 15335311071
16 메디콕스 054180 15 181 5 -29 -13.81 20779141 75245168 82878283 20779141 -13.81 27.62 25.07 25.07 4145649278 27.64 27.64 4145649278
17 엠에스씨 009780 16 10010 2 1080 12.09 4697073 6145961 17600000 4697073 12.09 76.43 26.69 26.69 47937693265 27.21 27.21 47937693265
18 평화홀딩스 010770 17 8410 2 1410 20.14 4088546 2036148 14625466 4088546 20.14 200.80 27.95 27.95 33288108990 27.06 27.06 33288108990
19 KODEX 코스닥150선물인버스 251340 18 4015 5 -20 -0.50 14470515 29657052 56300000 14470515 -0.50 48.79 25.70 25.70 57813426668 25.58 25.58 57813426668
20 평화산업 090080 19 1456 2 146 11.15 13244282 4377392 54902259 13244282 11.15 302.56 24.12 24.12 19230621675 24.06 24.06 19230621675
21 RISE 테슬라고정테크100 0047P0 20 10840 2 60 0.56 225114 261511 1000000 225114 0.56 86.08 22.51 22.51 2443840140 22.54 22.54 2443840140
22 압타머사이언스 291650 21 1406 1 324 29.94 6402453 235781 29280252 6402453 29.94 2715.42 21.87 21.87 8707496530 21.15 21.15 8707496530
23 프롬바이오 377220 22 3150 2 285 9.95 6098956 6765752 28310000 6098956 9.95 90.14 21.54 21.54 18402480968 20.64 20.64 18402480968
24 체리부로 066360 23 962 5 -53 -5.22 9595051 12110837 47952015 9595051 -5.22 79.23 20.01 20.01 9452393213 20.49 20.49 9452393213
25 하림 136480 24 3575 5 -225 -5.92 20255696 79462632 106209702 20255696 -5.92 25.49 19.07 19.07 73188534356 19.28 19.28 73188534356
26 대호특수강 021040 25 1815 2 359 24.66 4167441 355107 21704774 4167441 24.66 1173.57 19.20 19.20 7538713163 19.14 19.14 7538713163
27 씨엔플러스 115530 26 500 5 -23 -4.40 12954410 5494008 67963000 12954410 -4.40 235.79 19.06 19.06 6427232866 18.91 18.91 6427232866
28 우리기술 032820 27 2147 2 127 6.29 30833805 13881107 164677432 30833805 6.29 222.13 18.72 18.72 66617261527 18.84 18.84 66617261527
29 한진칼우 18064K 28 38750 2 2000 5.44 97977 414980 536766 97977 5.44 23.61 18.25 18.25 3543710075 17.04 17.04 3543710075
30 코어라인소프트 384470 29 6830 2 770 12.71 2132336 508667 12841064 2132336 12.71 419.20 16.61 16.61 14631239325 16.68 16.68 14631239325
31 메타바이오메드 059210 30 6300 2 320 5.35 3825232 9941007 23862351 3825232 5.35 38.48 16.03 16.03 24074722460 16.01 16.01 24074722460

31
top30/20250520/top30-atvtr-20250520-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22850,2,13750,151.10,17217177,0,15044430,17217177,151.10,0.00,114.44,114.44,411485726225,119.70,119.70,411485726225
마니커,027740,2,1218,2,108,9.73,53830273,25191450,63511228,53830273,9.73,213.68,84.76,84.76,64784566935,83.75,83.75,64784566935
폴라리스AI파마,041910,3,9400,2,1390,17.35,9403754,683232,13501607,9403754,17.35,1376.36,69.65,69.65,87764856950,69.15,69.15,87764856950
PLUS 차이나AI테크TOP10,0047N0,4,10260,2,35,0.34,447248,474131,800000,447248,0.34,94.33,55.91,55.91,4568223595,55.66,55.66,4568223595
유라클,088340,5,24900,2,5520,28.48,2465498,395251,4330068,2465498,28.48,623.78,56.94,56.94,59484012725,55.17,55.17,59484012725
리드코프,012700,6,5710,2,340,6.33,12241457,3901217,26446135,12241457,6.33,313.79,46.29,46.29,73573250655,48.72,48.72,73573250655
수젠텍,253840,7,7340,2,180,2.51,8221432,11416990,16743200,8221432,2.51,72.01,49.10,49.10,59685546055,48.57,48.57,59685546055
상지건설,042940,8,21300,5,-6500,-23.38,1607398,1111126,3981814,1607398,-23.38,144.66,40.37,40.37,36116353325,42.58,42.58,36116353325
멕아이씨에스,058110,9,3070,2,380,14.13,5885754,3566258,16050530,5885754,14.13,165.04,36.67,36.67,18524432686,37.59,37.59,18524432686
원익홀딩스,030530,10,5580,2,270,5.08,28123831,49466076,77237981,28123831,5.08,56.85,36.41,36.41,157768750485,36.61,36.61,157768750485
프롬바이오,377220,11,3310,2,445,15.53,10127981,6765752,28310000,10127981,15.53,149.69,35.78,35.78,31527735773,33.65,33.65,31527735773
율호,072770,12,765,4,-327,-29.95,21309979,5123673,71919480,21309979,-29.95,415.91,29.63,29.63,16920996823,30.76,30.76,16920996823
형지글로벌,308100,13,5480,2,460,9.16,3033633,2018601,10073629,3033633,9.16,150.28,30.11,30.11,16494113851,29.88,29.88,16494113851
흥국화재우,000545,14,8960,5,-1200,-11.81,221191,2527799,768000,221191,-11.81,8.75,28.80,28.80,2045068740,29.72,29.72,2045068740
씨씨에스,066790,15,1606,1,370,29.94,19952042,1270777,65152039,19952042,29.94,1570.07,30.62,30.62,30909242529,29.54,29.54,30909242529
한진칼우,18064K,16,37500,2,750,2.04,154679,414980,536766,154679,2.04,37.27,28.82,28.82,5769341625,28.66,28.66,5769341625
메디콕스,054180,17,180,5,-30,-14.29,21026407,75245168,82878283,21026407,-14.29,27.94,25.37,25.37,4190105884,28.09,28.09,4190105884
엠에스씨,009780,18,9850,2,920,10.30,4771066,6145961,17600000,4771066,10.30,77.63,27.11,27.11,48671143790,28.08,28.08,48671143790
평화홀딩스,010770,19,8510,2,1510,21.57,4186678,2036148,14625466,4186678,21.57,205.62,28.63,28.63,34118671120,27.41,27.41,34118671120
RISE 테슬라고정테크100,0047P0,20,10840,2,60,0.56,265572,261511,1000000,265572,0.56,101.55,26.56,26.56,2882361665,26.59,26.59,2882361665
KODEX 코스닥150선물인버스,251340,21,4015,5,-20,-0.50,14600069,29657052,56300000,14600069,-0.50,49.23,25.93,25.93,58333328123,25.81,25.81,58333328123
평화산업,090080,22,1497,2,187,14.27,13972455,4377392,54902259,13972455,14.27,319.20,25.45,25.45,20313753926,24.72,24.72,20313753926
압타머사이언스,291650,23,1406,1,324,29.94,6408916,235781,29280252,6408916,29.94,2718.16,21.89,21.89,8716583508,21.17,21.17,8716583508
체리부로,066360,24,961,5,-54,-5.32,9638136,12110837,47952015,9638136,-5.32,79.58,20.10,20.10,9493701875,20.60,20.60,9493701875
대호특수강,021040,25,1780,2,324,22.25,4321768,355107,21704774,4321768,22.25,1217.03,19.91,19.91,7813419790,20.22,20.22,7813419790
하림,136480,26,3530,5,-270,-7.11,20508196,79462632,106209702,20508196,-7.11,25.81,19.31,19.31,74083428700,19.76,19.76,74083428700
씨엔플러스,115530,27,499,5,-24,-4.59,13285995,5494008,67963000,13285995,-4.59,241.83,19.55,19.55,6592099709,19.44,19.44,6592099709
우리기술,032820,28,2165,2,145,7.18,31793728,13881107,164677432,31793728,7.18,229.04,19.31,19.31,68687210736,19.27,19.27,68687210736
코어라인소프트,384470,29,6780,2,720,11.88,2176686,508667,12841064,2176686,11.88,427.92,16.95,16.95,14932494045,17.15,17.15,14932494045
로킷헬스케어,376900,30,19280,5,-650,-3.26,1637804,5879845,9669449,1637804,-3.26,27.85,16.94,16.94,31143488240,16.71,16.71,31143488240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22850 2 13750 151.10 17217177 0 15044430 17217177 151.10 0.00 114.44 114.44 411485726225 119.70 119.70 411485726225
3 마니커 027740 2 1218 2 108 9.73 53830273 25191450 63511228 53830273 9.73 213.68 84.76 84.76 64784566935 83.75 83.75 64784566935
4 폴라리스AI파마 041910 3 9400 2 1390 17.35 9403754 683232 13501607 9403754 17.35 1376.36 69.65 69.65 87764856950 69.15 69.15 87764856950
5 PLUS 차이나AI테크TOP10 0047N0 4 10260 2 35 0.34 447248 474131 800000 447248 0.34 94.33 55.91 55.91 4568223595 55.66 55.66 4568223595
6 유라클 088340 5 24900 2 5520 28.48 2465498 395251 4330068 2465498 28.48 623.78 56.94 56.94 59484012725 55.17 55.17 59484012725
7 리드코프 012700 6 5710 2 340 6.33 12241457 3901217 26446135 12241457 6.33 313.79 46.29 46.29 73573250655 48.72 48.72 73573250655
8 수젠텍 253840 7 7340 2 180 2.51 8221432 11416990 16743200 8221432 2.51 72.01 49.10 49.10 59685546055 48.57 48.57 59685546055
9 상지건설 042940 8 21300 5 -6500 -23.38 1607398 1111126 3981814 1607398 -23.38 144.66 40.37 40.37 36116353325 42.58 42.58 36116353325
10 멕아이씨에스 058110 9 3070 2 380 14.13 5885754 3566258 16050530 5885754 14.13 165.04 36.67 36.67 18524432686 37.59 37.59 18524432686
11 원익홀딩스 030530 10 5580 2 270 5.08 28123831 49466076 77237981 28123831 5.08 56.85 36.41 36.41 157768750485 36.61 36.61 157768750485
12 프롬바이오 377220 11 3310 2 445 15.53 10127981 6765752 28310000 10127981 15.53 149.69 35.78 35.78 31527735773 33.65 33.65 31527735773
13 율호 072770 12 765 4 -327 -29.95 21309979 5123673 71919480 21309979 -29.95 415.91 29.63 29.63 16920996823 30.76 30.76 16920996823
14 형지글로벌 308100 13 5480 2 460 9.16 3033633 2018601 10073629 3033633 9.16 150.28 30.11 30.11 16494113851 29.88 29.88 16494113851
15 흥국화재우 000545 14 8960 5 -1200 -11.81 221191 2527799 768000 221191 -11.81 8.75 28.80 28.80 2045068740 29.72 29.72 2045068740
16 씨씨에스 066790 15 1606 1 370 29.94 19952042 1270777 65152039 19952042 29.94 1570.07 30.62 30.62 30909242529 29.54 29.54 30909242529
17 한진칼우 18064K 16 37500 2 750 2.04 154679 414980 536766 154679 2.04 37.27 28.82 28.82 5769341625 28.66 28.66 5769341625
18 메디콕스 054180 17 180 5 -30 -14.29 21026407 75245168 82878283 21026407 -14.29 27.94 25.37 25.37 4190105884 28.09 28.09 4190105884
19 엠에스씨 009780 18 9850 2 920 10.30 4771066 6145961 17600000 4771066 10.30 77.63 27.11 27.11 48671143790 28.08 28.08 48671143790
20 평화홀딩스 010770 19 8510 2 1510 21.57 4186678 2036148 14625466 4186678 21.57 205.62 28.63 28.63 34118671120 27.41 27.41 34118671120
21 RISE 테슬라고정테크100 0047P0 20 10840 2 60 0.56 265572 261511 1000000 265572 0.56 101.55 26.56 26.56 2882361665 26.59 26.59 2882361665
22 KODEX 코스닥150선물인버스 251340 21 4015 5 -20 -0.50 14600069 29657052 56300000 14600069 -0.50 49.23 25.93 25.93 58333328123 25.81 25.81 58333328123
23 평화산업 090080 22 1497 2 187 14.27 13972455 4377392 54902259 13972455 14.27 319.20 25.45 25.45 20313753926 24.72 24.72 20313753926
24 압타머사이언스 291650 23 1406 1 324 29.94 6408916 235781 29280252 6408916 29.94 2718.16 21.89 21.89 8716583508 21.17 21.17 8716583508
25 체리부로 066360 24 961 5 -54 -5.32 9638136 12110837 47952015 9638136 -5.32 79.58 20.10 20.10 9493701875 20.60 20.60 9493701875
26 대호특수강 021040 25 1780 2 324 22.25 4321768 355107 21704774 4321768 22.25 1217.03 19.91 19.91 7813419790 20.22 20.22 7813419790
27 하림 136480 26 3530 5 -270 -7.11 20508196 79462632 106209702 20508196 -7.11 25.81 19.31 19.31 74083428700 19.76 19.76 74083428700
28 씨엔플러스 115530 27 499 5 -24 -4.59 13285995 5494008 67963000 13285995 -4.59 241.83 19.55 19.55 6592099709 19.44 19.44 6592099709
29 우리기술 032820 28 2165 2 145 7.18 31793728 13881107 164677432 31793728 7.18 229.04 19.31 19.31 68687210736 19.27 19.27 68687210736
30 코어라인소프트 384470 29 6780 2 720 11.88 2176686 508667 12841064 2176686 11.88 427.92 16.95 16.95 14932494045 17.15 17.15 14932494045
31 로킷헬스케어 376900 30 19280 5 -650 -3.26 1637804 5879845 9669449 1637804 -3.26 27.85 16.94 16.94 31143488240 16.71 16.71 31143488240

31
top30/20250520/top30-atvtr-20250520-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22600,2,13500,148.35,17455235,0,15044430,17455235,148.35,0.00,116.02,116.02,416879153450,122.61,122.61,416879153450
마니커,027740,2,1210,2,100,9.01,54558864,25191450,63511228,54558864,9.01,216.58,85.90,85.90,65663513434,85.45,85.45,65663513434
폴라리스AI파마,041910,3,9370,2,1360,16.98,9629270,683232,13501607,9629270,16.98,1409.37,71.32,71.32,89897563180,71.06,71.06,89897563180
PLUS 차이나AI테크TOP10,0047N0,4,10280,2,55,0.54,508928,474131,800000,508928,0.54,107.34,63.62,63.62,5200904540,63.24,63.24,5200904540
유라클,088340,5,24550,2,5170,26.68,2520672,395251,4330068,2520672,26.68,637.74,58.21,58.21,60849245625,57.24,57.24,60849245625
리드코프,012700,6,5620,2,250,4.66,12550852,3901217,26446135,12550852,4.66,321.72,47.46,47.46,75318821250,50.68,50.68,75318821250
수젠텍,253840,7,7250,2,90,1.26,8340878,11416990,16743200,8340878,1.26,73.06,49.82,49.82,60553242085,49.88,49.88,60553242085
상지건설,042940,8,21250,5,-6550,-23.56,1635066,1111126,3981814,1635066,-23.56,147.15,41.06,41.06,36704291775,43.38,43.38,36704291775
프롬바이오,377220,9,3170,2,305,10.65,12343169,6765752,28310000,12343169,10.65,182.44,43.60,43.60,38728716693,43.16,43.16,38728716693
멕아이씨에스,058110,10,3105,2,415,15.43,6365577,3566258,16050530,6365577,15.43,178.49,39.66,39.66,20035968803,40.20,40.20,20035968803
원익홀딩스,030530,11,5620,2,310,5.84,28589224,49466076,77237981,28589224,5.84,57.80,37.01,37.01,160369561295,36.94,36.94,160369561295
형지글로벌,308100,12,5440,2,420,8.37,3622405,2018601,10073629,3622405,8.37,179.45,35.96,35.96,19781109676,36.10,36.10,19781109676
RISE 테슬라고정테크100,0047P0,13,10860,2,80,0.74,361028,261511,1000000,361028,0.74,138.05,36.10,36.10,3918403545,36.08,36.08,3918403545
한진칼우,18064K,14,35850,5,-900,-2.45,176854,414980,536766,176854,-2.45,42.62,32.95,32.95,6580822150,34.20,34.20,6580822150
율호,072770,15,765,4,-327,-29.95,21386155,5123673,71919480,21386155,-29.95,417.40,29.74,29.74,16979271463,30.86,30.86,16979271463
흥국화재우,000545,16,8930,5,-1230,-12.11,227812,2527799,768000,227812,-12.11,9.01,29.66,29.66,2104336390,30.68,30.68,2104336390
씨씨에스,066790,17,1606,1,370,29.94,19977401,1270777,65152039,19977401,29.94,1572.06,30.66,30.66,30949969083,29.58,29.58,30949969083
평화홀딩스,010770,18,8680,2,1680,24.00,4448740,2036148,14625466,4448740,24.00,218.49,30.42,30.42,36380394365,28.66,28.66,36380394365
메디콕스,054180,19,185,5,-25,-11.90,21528791,75245168,82878283,21528791,-11.90,28.61,25.98,25.98,4282179864,27.93,27.93,4282179864
엠에스씨,009780,20,10010,2,1080,12.09,4813429,6145961,17600000,4813429,12.09,78.32,27.35,27.35,49093153530,27.87,27.87,49093153530
평화산업,090080,21,1520,2,210,16.03,15109818,4377392,54902259,15109818,16.03,345.18,27.52,27.52,22035154329,26.40,26.40,22035154329
KODEX 코스닥150선물인버스,251340,22,4015,5,-20,-0.50,14685433,29657052,56300000,14685433,-0.50,49.52,26.08,26.08,58676290061,25.96,25.96,58676290061
압타머사이언스,291650,23,1406,1,324,29.94,6427694,235781,29280252,6427694,29.94,2726.13,21.95,21.95,8742985376,21.24,21.24,8742985376
체리부로,066360,24,943,5,-72,-7.09,9729482,12110837,47952015,9729482,-7.09,80.34,20.29,20.29,9580155749,21.19,21.19,9580155749
대호특수강,021040,25,1773,2,317,21.77,4401470,355107,21704774,4401470,21.77,1239.48,20.28,20.28,7955650685,20.67,20.67,7955650685
로킷헬스케어,376900,26,18940,5,-990,-4.97,1978838,5879845,9669449,1978838,-4.97,33.65,20.46,20.46,37611713335,20.54,20.54,37611713335
씨엔플러스,115530,27,490,5,-33,-6.31,13692764,5494008,67963000,13692764,-6.31,249.23,20.15,20.15,6792449144,20.40,20.40,6792449144
하림,136480,28,3520,5,-280,-7.37,20934470,79462632,106209702,20934470,-7.37,26.35,19.71,19.71,75583382884,20.22,20.22,75583382884
우리기술,032820,29,2155,2,135,6.68,32500328,13881107,164677432,32500328,6.68,234.13,19.74,19.74,70218157658,19.79,19.79,70218157658
코어라인소프트,384470,30,6780,2,720,11.88,2220566,508667,12841064,2220566,11.88,436.55,17.29,17.29,15228390300,17.49,17.49,15228390300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22600 2 13500 148.35 17455235 0 15044430 17455235 148.35 0.00 116.02 116.02 416879153450 122.61 122.61 416879153450
3 마니커 027740 2 1210 2 100 9.01 54558864 25191450 63511228 54558864 9.01 216.58 85.90 85.90 65663513434 85.45 85.45 65663513434
4 폴라리스AI파마 041910 3 9370 2 1360 16.98 9629270 683232 13501607 9629270 16.98 1409.37 71.32 71.32 89897563180 71.06 71.06 89897563180
5 PLUS 차이나AI테크TOP10 0047N0 4 10280 2 55 0.54 508928 474131 800000 508928 0.54 107.34 63.62 63.62 5200904540 63.24 63.24 5200904540
6 유라클 088340 5 24550 2 5170 26.68 2520672 395251 4330068 2520672 26.68 637.74 58.21 58.21 60849245625 57.24 57.24 60849245625
7 리드코프 012700 6 5620 2 250 4.66 12550852 3901217 26446135 12550852 4.66 321.72 47.46 47.46 75318821250 50.68 50.68 75318821250
8 수젠텍 253840 7 7250 2 90 1.26 8340878 11416990 16743200 8340878 1.26 73.06 49.82 49.82 60553242085 49.88 49.88 60553242085
9 상지건설 042940 8 21250 5 -6550 -23.56 1635066 1111126 3981814 1635066 -23.56 147.15 41.06 41.06 36704291775 43.38 43.38 36704291775
10 프롬바이오 377220 9 3170 2 305 10.65 12343169 6765752 28310000 12343169 10.65 182.44 43.60 43.60 38728716693 43.16 43.16 38728716693
11 멕아이씨에스 058110 10 3105 2 415 15.43 6365577 3566258 16050530 6365577 15.43 178.49 39.66 39.66 20035968803 40.20 40.20 20035968803
12 원익홀딩스 030530 11 5620 2 310 5.84 28589224 49466076 77237981 28589224 5.84 57.80 37.01 37.01 160369561295 36.94 36.94 160369561295
13 형지글로벌 308100 12 5440 2 420 8.37 3622405 2018601 10073629 3622405 8.37 179.45 35.96 35.96 19781109676 36.10 36.10 19781109676
14 RISE 테슬라고정테크100 0047P0 13 10860 2 80 0.74 361028 261511 1000000 361028 0.74 138.05 36.10 36.10 3918403545 36.08 36.08 3918403545
15 한진칼우 18064K 14 35850 5 -900 -2.45 176854 414980 536766 176854 -2.45 42.62 32.95 32.95 6580822150 34.20 34.20 6580822150
16 율호 072770 15 765 4 -327 -29.95 21386155 5123673 71919480 21386155 -29.95 417.40 29.74 29.74 16979271463 30.86 30.86 16979271463
17 흥국화재우 000545 16 8930 5 -1230 -12.11 227812 2527799 768000 227812 -12.11 9.01 29.66 29.66 2104336390 30.68 30.68 2104336390
18 씨씨에스 066790 17 1606 1 370 29.94 19977401 1270777 65152039 19977401 29.94 1572.06 30.66 30.66 30949969083 29.58 29.58 30949969083
19 평화홀딩스 010770 18 8680 2 1680 24.00 4448740 2036148 14625466 4448740 24.00 218.49 30.42 30.42 36380394365 28.66 28.66 36380394365
20 메디콕스 054180 19 185 5 -25 -11.90 21528791 75245168 82878283 21528791 -11.90 28.61 25.98 25.98 4282179864 27.93 27.93 4282179864
21 엠에스씨 009780 20 10010 2 1080 12.09 4813429 6145961 17600000 4813429 12.09 78.32 27.35 27.35 49093153530 27.87 27.87 49093153530
22 평화산업 090080 21 1520 2 210 16.03 15109818 4377392 54902259 15109818 16.03 345.18 27.52 27.52 22035154329 26.40 26.40 22035154329
23 KODEX 코스닥150선물인버스 251340 22 4015 5 -20 -0.50 14685433 29657052 56300000 14685433 -0.50 49.52 26.08 26.08 58676290061 25.96 25.96 58676290061
24 압타머사이언스 291650 23 1406 1 324 29.94 6427694 235781 29280252 6427694 29.94 2726.13 21.95 21.95 8742985376 21.24 21.24 8742985376
25 체리부로 066360 24 943 5 -72 -7.09 9729482 12110837 47952015 9729482 -7.09 80.34 20.29 20.29 9580155749 21.19 21.19 9580155749
26 대호특수강 021040 25 1773 2 317 21.77 4401470 355107 21704774 4401470 21.77 1239.48 20.28 20.28 7955650685 20.67 20.67 7955650685
27 로킷헬스케어 376900 26 18940 5 -990 -4.97 1978838 5879845 9669449 1978838 -4.97 33.65 20.46 20.46 37611713335 20.54 20.54 37611713335
28 씨엔플러스 115530 27 490 5 -33 -6.31 13692764 5494008 67963000 13692764 -6.31 249.23 20.15 20.15 6792449144 20.40 20.40 6792449144
29 하림 136480 28 3520 5 -280 -7.37 20934470 79462632 106209702 20934470 -7.37 26.35 19.71 19.71 75583382884 20.22 20.22 75583382884
30 우리기술 032820 29 2155 2 135 6.68 32500328 13881107 164677432 32500328 6.68 234.13 19.74 19.74 70218157658 19.79 19.79 70218157658
31 코어라인소프트 384470 30 6780 2 720 11.88 2220566 508667 12841064 2220566 11.88 436.55 17.29 17.29 15228390300 17.49 17.49 15228390300

31
top30/20250520/top30-atvtr-20250520-111002.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
바이오비쥬,489460,1,23000,2,13900,152.75,18047593,0,15044430,18047593,152.75,0.00,119.96,119.96,430445075175,124.40,124.40,430445075175
마니커,027740,2,1205,2,95,8.56,55847756,25191450,63511228,55847756,8.56,221.69,87.93,87.93,67239841482,87.86,87.86,67239841482
폴라리스AI파마,041910,3,9320,2,1310,16.35,9809139,683232,13501607,9809139,16.35,1435.70,72.65,72.65,91575643465,72.77,72.77,91575643465
PLUS 차이나AI테크TOP10,0047N0,4,10330,2,105,1.03,510545,474131,800000,510545,1.03,107.68,63.82,63.82,5217569000,63.14,63.14,5217569000
유라클,088340,5,24450,2,5070,26.16,2568429,395251,4330068,2568429,26.16,649.82,59.32,59.32,62019312125,58.58,58.58,62019312125
리드코프,012700,6,5660,2,290,5.40,12709967,3901217,26446135,12709967,5.40,325.79,48.06,48.06,76216790135,50.92,50.92,76216790135
수젠텍,253840,7,7350,2,190,2.65,8448418,11416990,16743200,8448418,2.65,74.00,50.46,50.46,61339276905,49.84,49.84,61339276905
프롬바이오,377220,8,3160,2,295,10.30,13593512,6765752,28310000,13593512,10.30,200.92,48.02,48.02,42726332456,47.76,47.76,42726332456
상지건설,042940,9,21450,5,-6350,-22.84,1663529,1111126,3981814,1663529,-22.84,149.72,41.78,41.78,37311737875,43.69,43.69,37311737875
멕아이씨에스,058110,10,3100,2,410,15.24,6495574,3566258,16050530,6495574,15.24,182.14,40.47,40.47,20438930480,41.08,41.08,20438930480
원익홀딩스,030530,11,5540,2,230,4.33,29351048,49466076,77237981,29351048,4.33,59.34,38.00,38.00,164629245250,38.47,38.47,164629245250
형지글로벌,308100,12,5360,2,340,6.77,3718508,2018601,10073629,3718508,6.77,184.21,36.91,36.91,20300509391,37.60,37.60,20300509391
RISE 테슬라고정테크100,0047P0,13,10855,2,75,0.70,361645,261511,1000000,361645,0.70,138.29,36.16,36.16,3925101080,36.16,36.16,3925101080
한진칼우,18064K,14,35800,5,-950,-2.59,186373,414980,536766,186373,-2.59,44.91,34.72,34.72,6921535325,36.02,36.02,6921535325
흥국화재우,000545,15,8880,5,-1280,-12.60,232234,2527799,768000,232234,-12.60,9.19,30.24,30.24,2143734895,31.43,31.43,2143734895
씨씨에스,066790,16,1592,2,356,28.80,20789323,1270777,65152039,20789323,28.80,1635.95,31.91,31.91,32249342504,31.09,31.09,32249342504
율호,072770,17,765,4,-327,-29.95,21424559,5123673,71919480,21424559,-29.95,418.15,29.79,29.79,17008650523,30.91,30.91,17008650523
평화홀딩스,010770,18,8690,2,1690,24.14,4629448,2036148,14625466,4629448,24.14,227.36,31.65,31.65,37950416855,29.86,29.86,37950416855
메디콕스,054180,19,188,5,-22,-10.48,22996958,75245168,82878283,22996958,-10.48,30.56,27.75,27.75,4559528389,29.26,29.26,4559528389
평화산업,090080,20,1522,2,212,16.18,16556142,4377392,54902259,16556142,16.18,378.22,30.16,30.16,24248647406,29.02,29.02,24248647406
엠에스씨,009780,21,9740,2,810,9.07,4866321,6145961,17600000,4866321,9.07,79.18,27.65,27.65,49614292775,28.94,28.94,49614292775
KODEX 코스닥150선물인버스,251340,22,4015,5,-20,-0.50,15075712,29657052,56300000,15075712,-0.50,50.83,26.78,26.78,60243969726,26.65,26.65,60243969726
로킷헬스케어,376900,23,18730,5,-1200,-6.02,2097627,5879845,9669449,2097627,-6.02,35.67,21.69,21.69,39855672015,22.01,22.01,39855672015
압타머사이언스,291650,24,1406,1,324,29.94,6448938,235781,29280252,6448938,29.94,2735.14,22.02,22.02,8772854440,21.31,21.31,8772854440
체리부로,066360,25,950,5,-65,-6.40,9820137,12110837,47952015,9820137,-6.40,81.09,20.48,20.48,9667188130,21.22,21.22,9667188130
씨엔플러스,115530,26,483,5,-40,-7.65,13871170,5494008,67963000,13871170,-7.65,252.48,20.41,20.41,6879010926,20.96,20.96,6879010926
대호특수강,021040,27,1790,2,334,22.94,4472921,355107,21704774,4472921,22.94,1259.60,20.61,20.61,8083277122,20.81,20.81,8083277122
하림,136480,28,3515,5,-285,-7.50,21193746,79462632,106209702,21193746,-7.50,26.67,19.95,19.95,76503162038,20.49,20.49,76503162038
우리기술,032820,29,2137,2,117,5.79,33075101,13881107,164677432,33075101,5.79,238.27,20.08,20.08,71450747587,20.30,20.30,71450747587
코어라인소프트,384470,30,6890,2,830,13.70,2302978,508667,12841064,2302978,13.70,452.75,17.93,17.93,15795098935,17.85,17.85,15795098935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23000 2 13900 152.75 18047593 0 15044430 18047593 152.75 0.00 119.96 119.96 430445075175 124.40 124.40 430445075175
3 마니커 027740 2 1205 2 95 8.56 55847756 25191450 63511228 55847756 8.56 221.69 87.93 87.93 67239841482 87.86 87.86 67239841482
4 폴라리스AI파마 041910 3 9320 2 1310 16.35 9809139 683232 13501607 9809139 16.35 1435.70 72.65 72.65 91575643465 72.77 72.77 91575643465
5 PLUS 차이나AI테크TOP10 0047N0 4 10330 2 105 1.03 510545 474131 800000 510545 1.03 107.68 63.82 63.82 5217569000 63.14 63.14 5217569000
6 유라클 088340 5 24450 2 5070 26.16 2568429 395251 4330068 2568429 26.16 649.82 59.32 59.32 62019312125 58.58 58.58 62019312125
7 리드코프 012700 6 5660 2 290 5.40 12709967 3901217 26446135 12709967 5.40 325.79 48.06 48.06 76216790135 50.92 50.92 76216790135
8 수젠텍 253840 7 7350 2 190 2.65 8448418 11416990 16743200 8448418 2.65 74.00 50.46 50.46 61339276905 49.84 49.84 61339276905
9 프롬바이오 377220 8 3160 2 295 10.30 13593512 6765752 28310000 13593512 10.30 200.92 48.02 48.02 42726332456 47.76 47.76 42726332456
10 상지건설 042940 9 21450 5 -6350 -22.84 1663529 1111126 3981814 1663529 -22.84 149.72 41.78 41.78 37311737875 43.69 43.69 37311737875
11 멕아이씨에스 058110 10 3100 2 410 15.24 6495574 3566258 16050530 6495574 15.24 182.14 40.47 40.47 20438930480 41.08 41.08 20438930480
12 원익홀딩스 030530 11 5540 2 230 4.33 29351048 49466076 77237981 29351048 4.33 59.34 38.00 38.00 164629245250 38.47 38.47 164629245250
13 형지글로벌 308100 12 5360 2 340 6.77 3718508 2018601 10073629 3718508 6.77 184.21 36.91 36.91 20300509391 37.60 37.60 20300509391
14 RISE 테슬라고정테크100 0047P0 13 10855 2 75 0.70 361645 261511 1000000 361645 0.70 138.29 36.16 36.16 3925101080 36.16 36.16 3925101080
15 한진칼우 18064K 14 35800 5 -950 -2.59 186373 414980 536766 186373 -2.59 44.91 34.72 34.72 6921535325 36.02 36.02 6921535325
16 흥국화재우 000545 15 8880 5 -1280 -12.60 232234 2527799 768000 232234 -12.60 9.19 30.24 30.24 2143734895 31.43 31.43 2143734895
17 씨씨에스 066790 16 1592 2 356 28.80 20789323 1270777 65152039 20789323 28.80 1635.95 31.91 31.91 32249342504 31.09 31.09 32249342504
18 율호 072770 17 765 4 -327 -29.95 21424559 5123673 71919480 21424559 -29.95 418.15 29.79 29.79 17008650523 30.91 30.91 17008650523
19 평화홀딩스 010770 18 8690 2 1690 24.14 4629448 2036148 14625466 4629448 24.14 227.36 31.65 31.65 37950416855 29.86 29.86 37950416855
20 메디콕스 054180 19 188 5 -22 -10.48 22996958 75245168 82878283 22996958 -10.48 30.56 27.75 27.75 4559528389 29.26 29.26 4559528389
21 평화산업 090080 20 1522 2 212 16.18 16556142 4377392 54902259 16556142 16.18 378.22 30.16 30.16 24248647406 29.02 29.02 24248647406
22 엠에스씨 009780 21 9740 2 810 9.07 4866321 6145961 17600000 4866321 9.07 79.18 27.65 27.65 49614292775 28.94 28.94 49614292775
23 KODEX 코스닥150선물인버스 251340 22 4015 5 -20 -0.50 15075712 29657052 56300000 15075712 -0.50 50.83 26.78 26.78 60243969726 26.65 26.65 60243969726
24 로킷헬스케어 376900 23 18730 5 -1200 -6.02 2097627 5879845 9669449 2097627 -6.02 35.67 21.69 21.69 39855672015 22.01 22.01 39855672015
25 압타머사이언스 291650 24 1406 1 324 29.94 6448938 235781 29280252 6448938 29.94 2735.14 22.02 22.02 8772854440 21.31 21.31 8772854440
26 체리부로 066360 25 950 5 -65 -6.40 9820137 12110837 47952015 9820137 -6.40 81.09 20.48 20.48 9667188130 21.22 21.22 9667188130
27 씨엔플러스 115530 26 483 5 -40 -7.65 13871170 5494008 67963000 13871170 -7.65 252.48 20.41 20.41 6879010926 20.96 20.96 6879010926
28 대호특수강 021040 27 1790 2 334 22.94 4472921 355107 21704774 4472921 22.94 1259.60 20.61 20.61 8083277122 20.81 20.81 8083277122
29 하림 136480 28 3515 5 -285 -7.50 21193746 79462632 106209702 21193746 -7.50 26.67 19.95 19.95 76503162038 20.49 20.49 76503162038
30 우리기술 032820 29 2137 2 117 5.79 33075101 13881107 164677432 33075101 5.79 238.27 20.08 20.08 71450747587 20.30 20.30 71450747587
31 코어라인소프트 384470 30 6890 2 830 13.70 2302978 508667 12841064 2302978 13.70 452.75 17.93 17.93 15795098935 17.85 17.85 15795098935

31
top30/20250520/top30-atvtr-20250520-112002.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
바이오비쥬,489460,1,23800,2,14700,161.54,19244131,0,15044430,19244131,161.54,0.00,127.92,127.92,458741087725,128.12,128.12,458741087725
마니커,027740,2,1187,2,77,6.94,56684404,25191450,63511228,56684404,6.94,225.01,89.25,89.25,68241158136,90.52,90.52,68241158136
폴라리스AI파마,041910,3,9220,2,1210,15.11,9923979,683232,13501607,9923979,15.11,1452.51,73.50,73.50,92637719290,74.42,74.42,92637719290
PLUS 차이나AI테크TOP10,0047N0,4,10290,2,65,0.64,516088,474131,800000,516088,0.64,108.85,64.51,64.51,5274657707,64.08,64.08,5274657707
유라클,088340,5,24600,2,5220,26.93,2597783,395251,4330068,2597783,26.93,657.25,59.99,59.99,62741234300,58.90,58.90,62741234300
리드코프,012700,6,5580,2,210,3.91,12890822,3901217,26446135,12890822,3.91,330.43,48.74,48.74,77229372725,52.33,52.33,77229372725
프롬바이오,377220,7,3110,2,245,8.55,14305693,6765752,28310000,14305693,8.55,211.44,50.53,50.53,44956060296,51.06,51.06,44956060296
수젠텍,253840,8,7295,2,135,1.89,8560201,11416990,16743200,8560201,1.89,74.98,51.13,51.13,62155764825,50.89,50.89,62155764825
상지건설,042940,9,21600,5,-6200,-22.30,1721125,1111126,3981814,1721125,-22.30,154.90,43.22,43.22,38560530475,44.83,44.83,38560530475
멕아이씨에스,058110,10,3075,2,385,14.31,6558894,3566258,16050530,6558894,14.31,183.92,40.86,40.86,20634599620,41.81,41.81,20634599620
원익홀딩스,030530,11,5530,2,220,4.14,29646022,49466076,77237981,29646022,4.14,59.93,38.38,38.38,166256796840,38.92,38.92,166256796840
형지글로벌,308100,12,5360,2,340,6.77,3799783,2018601,10073629,3799783,6.77,188.24,37.72,37.72,20734414741,38.40,38.40,20734414741
한진칼우,18064K,13,35800,5,-950,-2.59,189687,414980,536766,189687,-2.59,45.71,35.34,35.34,7040386025,36.64,36.64,7040386025
RISE 테슬라고정테크100,0047P0,14,10860,2,80,0.74,361760,261511,1000000,361760,0.74,138.33,36.18,36.18,3926349980,36.15,36.15,3926349980
씨씨에스,066790,15,1589,2,353,28.56,21256323,1270777,65152039,21256323,28.56,1672.70,32.63,32.63,32992478547,31.87,31.87,32992478547
흥국화재우,000545,16,8910,5,-1250,-12.30,235497,2527799,768000,235497,-12.30,9.32,30.66,30.66,2172824025,31.75,31.75,2172824025
평화산업,090080,17,1494,2,184,14.05,17419808,4377392,54902259,17419808,14.05,397.95,31.73,31.73,25545078432,31.14,31.14,25545078432
율호,072770,18,765,4,-327,-29.95,21496544,5123673,71919480,21496544,-29.95,419.55,29.89,29.89,17063719048,31.01,31.01,17063719048
평화홀딩스,010770,19,8620,2,1620,23.14,4752427,2036148,14625466,4752427,23.14,233.40,32.49,32.49,39012169610,30.94,30.94,39012169610
메디콕스,054180,20,184,5,-26,-12.38,23553176,75245168,82878283,23553176,-12.38,31.30,28.42,28.42,4663178038,30.58,30.58,4663178038
엠에스씨,009780,21,9850,2,920,10.30,4905695,6145961,17600000,4905695,10.30,79.82,27.87,27.87,49999231840,28.84,28.84,49999231840
KODEX 코스닥150선물인버스,251340,22,4025,5,-10,-0.25,15538305,29657052,56300000,15538305,-0.25,52.39,27.60,27.60,62104888711,27.41,27.41,62104888711
로킷헬스케어,376900,23,18630,5,-1300,-6.52,2156984,5879845,9669449,2156984,-6.52,36.68,22.31,22.31,40963697425,22.74,22.74,40963697425
대호특수강,021040,24,1742,2,286,19.64,4582355,355107,21704774,4582355,19.64,1290.42,21.11,21.11,8275341888,21.89,21.89,8275341888
체리부로,066360,25,930,5,-85,-8.37,9918592,12110837,47952015,9918592,-8.37,81.90,20.68,20.68,9759616024,21.88,21.88,9759616024
씨엔플러스,115530,26,479,5,-44,-8.41,14163338,5494008,67963000,14163338,-8.41,257.80,20.84,20.84,7018805143,21.56,21.56,7018805143
압타머사이언스,291650,27,1406,1,324,29.94,6450935,235781,29280252,6450935,29.94,2735.99,22.03,22.03,8775662222,21.32,21.32,8775662222
하림,136480,28,3485,5,-315,-8.29,21596582,79462632,106209702,21596582,-8.29,27.18,20.33,20.33,77911958825,21.05,21.05,77911958825
우리기술,032820,29,2155,2,135,6.68,33436373,13881107,164677432,33436373,6.68,240.88,20.30,20.30,72225707509,20.35,20.35,72225707509
코어라인소프트,384470,30,6670,2,610,10.07,2357385,508667,12841064,2357385,10.07,463.44,18.36,18.36,16160832745,18.87,18.87,16160832745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23800 2 14700 161.54 19244131 0 15044430 19244131 161.54 0.00 127.92 127.92 458741087725 128.12 128.12 458741087725
3 마니커 027740 2 1187 2 77 6.94 56684404 25191450 63511228 56684404 6.94 225.01 89.25 89.25 68241158136 90.52 90.52 68241158136
4 폴라리스AI파마 041910 3 9220 2 1210 15.11 9923979 683232 13501607 9923979 15.11 1452.51 73.50 73.50 92637719290 74.42 74.42 92637719290
5 PLUS 차이나AI테크TOP10 0047N0 4 10290 2 65 0.64 516088 474131 800000 516088 0.64 108.85 64.51 64.51 5274657707 64.08 64.08 5274657707
6 유라클 088340 5 24600 2 5220 26.93 2597783 395251 4330068 2597783 26.93 657.25 59.99 59.99 62741234300 58.90 58.90 62741234300
7 리드코프 012700 6 5580 2 210 3.91 12890822 3901217 26446135 12890822 3.91 330.43 48.74 48.74 77229372725 52.33 52.33 77229372725
8 프롬바이오 377220 7 3110 2 245 8.55 14305693 6765752 28310000 14305693 8.55 211.44 50.53 50.53 44956060296 51.06 51.06 44956060296
9 수젠텍 253840 8 7295 2 135 1.89 8560201 11416990 16743200 8560201 1.89 74.98 51.13 51.13 62155764825 50.89 50.89 62155764825
10 상지건설 042940 9 21600 5 -6200 -22.30 1721125 1111126 3981814 1721125 -22.30 154.90 43.22 43.22 38560530475 44.83 44.83 38560530475
11 멕아이씨에스 058110 10 3075 2 385 14.31 6558894 3566258 16050530 6558894 14.31 183.92 40.86 40.86 20634599620 41.81 41.81 20634599620
12 원익홀딩스 030530 11 5530 2 220 4.14 29646022 49466076 77237981 29646022 4.14 59.93 38.38 38.38 166256796840 38.92 38.92 166256796840
13 형지글로벌 308100 12 5360 2 340 6.77 3799783 2018601 10073629 3799783 6.77 188.24 37.72 37.72 20734414741 38.40 38.40 20734414741
14 한진칼우 18064K 13 35800 5 -950 -2.59 189687 414980 536766 189687 -2.59 45.71 35.34 35.34 7040386025 36.64 36.64 7040386025
15 RISE 테슬라고정테크100 0047P0 14 10860 2 80 0.74 361760 261511 1000000 361760 0.74 138.33 36.18 36.18 3926349980 36.15 36.15 3926349980
16 씨씨에스 066790 15 1589 2 353 28.56 21256323 1270777 65152039 21256323 28.56 1672.70 32.63 32.63 32992478547 31.87 31.87 32992478547
17 흥국화재우 000545 16 8910 5 -1250 -12.30 235497 2527799 768000 235497 -12.30 9.32 30.66 30.66 2172824025 31.75 31.75 2172824025
18 평화산업 090080 17 1494 2 184 14.05 17419808 4377392 54902259 17419808 14.05 397.95 31.73 31.73 25545078432 31.14 31.14 25545078432
19 율호 072770 18 765 4 -327 -29.95 21496544 5123673 71919480 21496544 -29.95 419.55 29.89 29.89 17063719048 31.01 31.01 17063719048
20 평화홀딩스 010770 19 8620 2 1620 23.14 4752427 2036148 14625466 4752427 23.14 233.40 32.49 32.49 39012169610 30.94 30.94 39012169610
21 메디콕스 054180 20 184 5 -26 -12.38 23553176 75245168 82878283 23553176 -12.38 31.30 28.42 28.42 4663178038 30.58 30.58 4663178038
22 엠에스씨 009780 21 9850 2 920 10.30 4905695 6145961 17600000 4905695 10.30 79.82 27.87 27.87 49999231840 28.84 28.84 49999231840
23 KODEX 코스닥150선물인버스 251340 22 4025 5 -10 -0.25 15538305 29657052 56300000 15538305 -0.25 52.39 27.60 27.60 62104888711 27.41 27.41 62104888711
24 로킷헬스케어 376900 23 18630 5 -1300 -6.52 2156984 5879845 9669449 2156984 -6.52 36.68 22.31 22.31 40963697425 22.74 22.74 40963697425
25 대호특수강 021040 24 1742 2 286 19.64 4582355 355107 21704774 4582355 19.64 1290.42 21.11 21.11 8275341888 21.89 21.89 8275341888
26 체리부로 066360 25 930 5 -85 -8.37 9918592 12110837 47952015 9918592 -8.37 81.90 20.68 20.68 9759616024 21.88 21.88 9759616024
27 씨엔플러스 115530 26 479 5 -44 -8.41 14163338 5494008 67963000 14163338 -8.41 257.80 20.84 20.84 7018805143 21.56 21.56 7018805143
28 압타머사이언스 291650 27 1406 1 324 29.94 6450935 235781 29280252 6450935 29.94 2735.99 22.03 22.03 8775662222 21.32 21.32 8775662222
29 하림 136480 28 3485 5 -315 -8.29 21596582 79462632 106209702 21596582 -8.29 27.18 20.33 20.33 77911958825 21.05 21.05 77911958825
30 우리기술 032820 29 2155 2 135 6.68 33436373 13881107 164677432 33436373 6.68 240.88 20.30 20.30 72225707509 20.35 20.35 72225707509
31 코어라인소프트 384470 30 6670 2 610 10.07 2357385 508667 12841064 2357385 10.07 463.44 18.36 18.36 16160832745 18.87 18.87 16160832745

31
top30/20250520/top30-atvtr-20250520-113001.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
바이오비쥬,489460,1,23650,2,14550,159.89,20151511,0,15044430,20151511,159.89,0.00,133.95,133.95,480339426875,135.00,135.00,480339426875
마니커,027740,2,1209,2,99,8.92,57683460,25191450,63511228,57683460,8.92,228.98,90.82,90.82,69444603906,90.44,90.44,69444603906
폴라리스AI파마,041910,3,9390,2,1380,17.23,10292168,683232,13501607,10292168,17.23,1506.39,76.23,76.23,96100622110,75.80,75.80,96100622110
PLUS 차이나AI테크TOP10,0047N0,4,10315,2,90,0.88,519514,474131,800000,519514,0.88,109.57,64.94,64.94,5309956022,64.35,64.35,5309956022
유라클,088340,5,24500,2,5120,26.42,2659882,395251,4330068,2659882,26.42,672.96,61.43,61.43,64274864250,60.59,60.59,64274864250
리드코프,012700,6,5520,2,150,2.79,13035253,3901217,26446135,13035253,2.79,334.13,49.29,49.29,78028169165,53.45,53.45,78028169165
프롬바이오,377220,7,3115,2,250,8.73,14835579,6765752,28310000,14835579,8.73,219.27,52.40,52.40,46609808433,52.85,52.85,46609808433
수젠텍,253840,8,7170,2,10,0.14,8673734,11416990,16743200,8673734,0.14,75.97,51.80,51.80,62975911885,52.46,52.46,62975911885
상지건설,042940,9,21500,5,-6300,-22.66,1747184,1111126,3981814,1747184,-22.66,157.24,43.88,43.88,39119334100,45.70,45.70,39119334100
멕아이씨에스,058110,10,2955,2,265,9.85,6804503,3566258,16050530,6804503,9.85,190.80,42.39,42.39,21373101007,45.06,45.06,21373101007
원익홀딩스,030530,11,5490,2,180,3.39,29990447,49466076,77237981,29990447,3.39,60.63,38.83,38.83,168154696730,39.66,39.66,168154696730
형지글로벌,308100,12,5300,2,280,5.58,3835405,2018601,10073629,3835405,5.58,190.00,38.07,38.07,20924663971,39.19,39.19,20924663971
한진칼우,18064K,13,35850,5,-900,-2.45,191361,414980,536766,191361,-2.45,46.11,35.65,35.65,7100181675,36.90,36.90,7100181675
RISE 테슬라고정테크100,0047P0,14,10860,2,80,0.74,364746,261511,1000000,364746,0.74,139.48,36.47,36.47,3958777830,36.45,36.45,3958777830
씨씨에스,066790,15,1541,2,305,24.68,22176189,1270777,65152039,22176189,24.68,1745.09,34.04,34.04,34425090666,34.29,34.29,34425090666
평화산업,090080,16,1467,2,157,11.98,18005855,4377392,54902259,18005855,11.98,411.34,32.80,32.80,26406374088,32.79,32.79,26406374088
흥국화재우,000545,17,8920,5,-1240,-12.20,243373,2527799,768000,243373,-12.20,9.63,31.69,31.69,2242761695,32.74,32.74,2242761695
평화홀딩스,010770,18,8450,2,1450,20.71,4849179,2036148,14625466,4849179,20.71,238.15,33.16,33.16,39833167385,32.23,32.23,39833167385
메디콕스,054180,19,187,5,-23,-10.95,24385813,75245168,82878283,24385813,-10.95,32.41,29.42,29.42,4816027206,31.07,31.07,4816027206
율호,072770,20,765,4,-327,-29.95,21519812,5123673,71919480,21519812,-29.95,420.01,29.92,29.92,17081519068,31.05,31.05,17081519068
KODEX 코스닥150선물인버스,251340,21,4025,5,-10,-0.25,16420023,29657052,56300000,16420023,-0.25,55.37,29.17,29.17,65657484064,28.97,28.97,65657484064
엠에스씨,009780,22,9950,2,1020,11.42,4962834,6145961,17600000,4962834,11.42,80.75,28.20,28.20,50567447630,28.88,28.88,50567447630
로킷헬스케어,376900,23,18730,5,-1200,-6.02,2190565,5879845,9669449,2190565,-6.02,37.26,22.65,22.65,41591494625,22.96,22.96,41591494625
대호특수강,021040,24,1756,2,300,20.60,4650192,355107,21704774,4650192,20.60,1309.52,21.42,21.42,8394300953,22.02,22.02,8394300953
체리부로,066360,25,942,5,-73,-7.19,10039837,12110837,47952015,10039837,-7.19,82.90,20.94,20.94,9872267247,21.86,21.86,9872267247
씨엔플러스,115530,26,479,5,-44,-8.41,14203619,5494008,67963000,14203619,-8.41,258.53,20.90,20.90,7038149754,21.62,21.62,7038149754
압타머사이언스,291650,27,1406,1,324,29.94,6452487,235781,29280252,6452487,29.94,2736.64,22.04,22.04,8777844334,21.32,21.32,8777844334
하림,136480,28,3505,5,-295,-7.76,21856091,79462632,106209702,21856091,-7.76,27.50,20.58,20.58,78818523237,21.17,21.17,78818523237
우리기술,032820,29,2150,2,130,6.44,33687774,13881107,164677432,33687774,6.44,242.69,20.46,20.46,72767313447,20.55,20.55,72767313447
코어라인소프트,384470,30,6590,2,530,8.75,2401274,508667,12841064,2401274,8.75,472.07,18.70,18.70,16451736785,19.44,19.44,16451736785
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23650 2 14550 159.89 20151511 0 15044430 20151511 159.89 0.00 133.95 133.95 480339426875 135.00 135.00 480339426875
3 마니커 027740 2 1209 2 99 8.92 57683460 25191450 63511228 57683460 8.92 228.98 90.82 90.82 69444603906 90.44 90.44 69444603906
4 폴라리스AI파마 041910 3 9390 2 1380 17.23 10292168 683232 13501607 10292168 17.23 1506.39 76.23 76.23 96100622110 75.80 75.80 96100622110
5 PLUS 차이나AI테크TOP10 0047N0 4 10315 2 90 0.88 519514 474131 800000 519514 0.88 109.57 64.94 64.94 5309956022 64.35 64.35 5309956022
6 유라클 088340 5 24500 2 5120 26.42 2659882 395251 4330068 2659882 26.42 672.96 61.43 61.43 64274864250 60.59 60.59 64274864250
7 리드코프 012700 6 5520 2 150 2.79 13035253 3901217 26446135 13035253 2.79 334.13 49.29 49.29 78028169165 53.45 53.45 78028169165
8 프롬바이오 377220 7 3115 2 250 8.73 14835579 6765752 28310000 14835579 8.73 219.27 52.40 52.40 46609808433 52.85 52.85 46609808433
9 수젠텍 253840 8 7170 2 10 0.14 8673734 11416990 16743200 8673734 0.14 75.97 51.80 51.80 62975911885 52.46 52.46 62975911885
10 상지건설 042940 9 21500 5 -6300 -22.66 1747184 1111126 3981814 1747184 -22.66 157.24 43.88 43.88 39119334100 45.70 45.70 39119334100
11 멕아이씨에스 058110 10 2955 2 265 9.85 6804503 3566258 16050530 6804503 9.85 190.80 42.39 42.39 21373101007 45.06 45.06 21373101007
12 원익홀딩스 030530 11 5490 2 180 3.39 29990447 49466076 77237981 29990447 3.39 60.63 38.83 38.83 168154696730 39.66 39.66 168154696730
13 형지글로벌 308100 12 5300 2 280 5.58 3835405 2018601 10073629 3835405 5.58 190.00 38.07 38.07 20924663971 39.19 39.19 20924663971
14 한진칼우 18064K 13 35850 5 -900 -2.45 191361 414980 536766 191361 -2.45 46.11 35.65 35.65 7100181675 36.90 36.90 7100181675
15 RISE 테슬라고정테크100 0047P0 14 10860 2 80 0.74 364746 261511 1000000 364746 0.74 139.48 36.47 36.47 3958777830 36.45 36.45 3958777830
16 씨씨에스 066790 15 1541 2 305 24.68 22176189 1270777 65152039 22176189 24.68 1745.09 34.04 34.04 34425090666 34.29 34.29 34425090666
17 평화산업 090080 16 1467 2 157 11.98 18005855 4377392 54902259 18005855 11.98 411.34 32.80 32.80 26406374088 32.79 32.79 26406374088
18 흥국화재우 000545 17 8920 5 -1240 -12.20 243373 2527799 768000 243373 -12.20 9.63 31.69 31.69 2242761695 32.74 32.74 2242761695
19 평화홀딩스 010770 18 8450 2 1450 20.71 4849179 2036148 14625466 4849179 20.71 238.15 33.16 33.16 39833167385 32.23 32.23 39833167385
20 메디콕스 054180 19 187 5 -23 -10.95 24385813 75245168 82878283 24385813 -10.95 32.41 29.42 29.42 4816027206 31.07 31.07 4816027206
21 율호 072770 20 765 4 -327 -29.95 21519812 5123673 71919480 21519812 -29.95 420.01 29.92 29.92 17081519068 31.05 31.05 17081519068
22 KODEX 코스닥150선물인버스 251340 21 4025 5 -10 -0.25 16420023 29657052 56300000 16420023 -0.25 55.37 29.17 29.17 65657484064 28.97 28.97 65657484064
23 엠에스씨 009780 22 9950 2 1020 11.42 4962834 6145961 17600000 4962834 11.42 80.75 28.20 28.20 50567447630 28.88 28.88 50567447630
24 로킷헬스케어 376900 23 18730 5 -1200 -6.02 2190565 5879845 9669449 2190565 -6.02 37.26 22.65 22.65 41591494625 22.96 22.96 41591494625
25 대호특수강 021040 24 1756 2 300 20.60 4650192 355107 21704774 4650192 20.60 1309.52 21.42 21.42 8394300953 22.02 22.02 8394300953
26 체리부로 066360 25 942 5 -73 -7.19 10039837 12110837 47952015 10039837 -7.19 82.90 20.94 20.94 9872267247 21.86 21.86 9872267247
27 씨엔플러스 115530 26 479 5 -44 -8.41 14203619 5494008 67963000 14203619 -8.41 258.53 20.90 20.90 7038149754 21.62 21.62 7038149754
28 압타머사이언스 291650 27 1406 1 324 29.94 6452487 235781 29280252 6452487 29.94 2736.64 22.04 22.04 8777844334 21.32 21.32 8777844334
29 하림 136480 28 3505 5 -295 -7.76 21856091 79462632 106209702 21856091 -7.76 27.50 20.58 20.58 78818523237 21.17 21.17 78818523237
30 우리기술 032820 29 2150 2 130 6.44 33687774 13881107 164677432 33687774 6.44 242.69 20.46 20.46 72767313447 20.55 20.55 72767313447
31 코어라인소프트 384470 30 6590 2 530 8.75 2401274 508667 12841064 2401274 8.75 472.07 18.70 18.70 16451736785 19.44 19.44 16451736785

31
top30/20250520/top30-atvtr-20250520-114001.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
바이오비쥬,489460,1,23700,2,14600,160.44,20720432,0,15044430,20720432,160.44,0.00,137.73,137.73,493675786250,138.46,138.46,493675786250
마니커,027740,2,1191,2,81,7.30,58293315,25191450,63511228,58293315,7.30,231.40,91.78,91.78,70170478623,92.77,92.77,70170478623
폴라리스AI파마,041910,3,9380,2,1370,17.10,10448106,683232,13501607,10448106,17.10,1529.22,77.38,77.38,97560796090,77.03,77.03,97560796090
PLUS 차이나AI테크TOP10,0047N0,4,10325,2,100,0.98,520414,474131,800000,520414,0.98,109.76,65.05,65.05,5319249402,64.40,64.40,5319249402
유라클,088340,5,24500,2,5120,26.42,2699628,395251,4330068,2699628,26.42,683.02,62.35,62.35,65246863550,61.50,61.50,65246863550
프롬바이오,377220,6,3045,2,180,6.28,15377444,6765752,28310000,15377444,6.28,227.28,54.32,54.32,48273396360,56.00,56.00,48273396360
수젠텍,253840,7,7020,5,-140,-1.96,8908631,11416990,16743200,8908631,-1.96,78.03,53.21,53.21,64635764690,54.99,54.99,64635764690
리드코프,012700,8,5560,2,190,3.54,13123099,3901217,26446135,13123099,3.54,336.38,49.62,49.62,78513937715,53.40,53.40,78513937715
상지건설,042940,9,21600,5,-6200,-22.30,1770687,1111126,3981814,1770687,-22.30,159.36,44.47,44.47,39624953775,46.07,46.07,39624953775
멕아이씨에스,058110,10,2995,2,305,11.34,6916526,3566258,16050530,6916526,11.34,193.94,43.09,43.09,21709139403,45.16,45.16,21709139403
원익홀딩스,030530,11,5430,2,120,2.26,30538299,49466076,77237981,30538299,2.26,61.74,39.54,39.54,171147971575,40.81,40.81,171147971575
형지글로벌,308100,12,5300,2,280,5.58,3868502,2018601,10073629,3868502,5.58,191.64,38.40,38.40,21100443656,39.52,39.52,21100443656
한진칼우,18064K,13,35950,5,-800,-2.18,192936,414980,536766,192936,-2.18,46.49,35.94,35.94,7156656325,37.09,37.09,7156656325
RISE 테슬라고정테크100,0047P0,14,10855,2,75,0.70,365480,261511,1000000,365480,0.70,139.76,36.55,36.55,3966745405,36.54,36.54,3966745405
씨씨에스,066790,15,1539,2,303,24.51,22747778,1270777,65152039,22747778,24.51,1790.07,34.91,34.91,35306797796,35.21,35.21,35306797796
흥국화재우,000545,16,8910,5,-1250,-12.30,248334,2527799,768000,248334,-12.30,9.82,32.34,32.34,2286662015,33.42,33.42,2286662015
평화산업,090080,17,1463,2,153,11.68,18296745,4377392,54902259,18296745,11.68,417.98,33.33,33.33,26833899295,33.41,33.41,26833899295
평화홀딩스,010770,18,8470,2,1470,21.00,4905382,2036148,14625466,4905382,21.00,240.91,33.54,33.54,40307460890,32.54,32.54,40307460890
율호,072770,19,765,4,-327,-29.95,21554605,5123673,71919480,21554605,-29.95,420.69,29.97,29.97,17108135713,31.10,31.10,17108135713
메디콕스,054180,20,190,5,-20,-9.52,24700547,75245168,82878283,24700547,-9.52,32.83,29.80,29.80,4874958745,30.96,30.96,4874958745
KODEX 코스닥150선물인버스,251340,21,4020,5,-15,-0.37,16877240,29657052,56300000,16877240,-0.37,56.91,29.98,29.98,67496133155,29.82,29.82,67496133155
엠에스씨,009780,22,9750,2,820,9.18,5018329,6145961,17600000,5018329,9.18,81.65,28.51,28.51,51112808180,29.79,29.79,51112808180
로킷헬스케어,376900,23,19020,5,-910,-4.57,2290420,5879845,9669449,2290420,-4.57,38.95,23.69,23.69,43481928010,23.64,23.64,43481928010
체리부로,066360,24,926,5,-89,-8.77,10140643,12110837,47952015,10140643,-8.77,83.73,21.15,21.15,9965700586,22.44,22.44,9965700586
대호특수강,021040,25,1780,2,324,22.25,4676186,355107,21704774,4676186,22.25,1316.84,21.54,21.54,8440170155,21.85,21.85,8440170155
씨엔플러스,115530,26,483,5,-40,-7.65,14259278,5494008,67963000,14259278,-7.65,259.54,20.98,20.98,7064845118,21.52,21.52,7064845118
하림,136480,27,3492,5,-308,-8.11,22113338,79462632,106209702,22113338,-8.11,27.83,20.82,20.82,79714064186,21.49,21.49,79714064186
압타머사이언스,291650,28,1406,1,324,29.94,6454110,235781,29280252,6454110,29.94,2737.33,22.04,22.04,8780126272,21.33,21.33,8780126272
우리기술,032820,29,2160,2,140,6.93,33848794,13881107,164677432,33848794,6.93,243.85,20.55,20.55,73113534472,20.55,20.55,73113534472
이뮨온시아,424870,30,6440,5,-1060,-14.13,12975271,199182304,73004309,12975271,-14.13,6.51,17.77,17.77,91158276800,19.39,19.39,91158276800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23700 2 14600 160.44 20720432 0 15044430 20720432 160.44 0.00 137.73 137.73 493675786250 138.46 138.46 493675786250
3 마니커 027740 2 1191 2 81 7.30 58293315 25191450 63511228 58293315 7.30 231.40 91.78 91.78 70170478623 92.77 92.77 70170478623
4 폴라리스AI파마 041910 3 9380 2 1370 17.10 10448106 683232 13501607 10448106 17.10 1529.22 77.38 77.38 97560796090 77.03 77.03 97560796090
5 PLUS 차이나AI테크TOP10 0047N0 4 10325 2 100 0.98 520414 474131 800000 520414 0.98 109.76 65.05 65.05 5319249402 64.40 64.40 5319249402
6 유라클 088340 5 24500 2 5120 26.42 2699628 395251 4330068 2699628 26.42 683.02 62.35 62.35 65246863550 61.50 61.50 65246863550
7 프롬바이오 377220 6 3045 2 180 6.28 15377444 6765752 28310000 15377444 6.28 227.28 54.32 54.32 48273396360 56.00 56.00 48273396360
8 수젠텍 253840 7 7020 5 -140 -1.96 8908631 11416990 16743200 8908631 -1.96 78.03 53.21 53.21 64635764690 54.99 54.99 64635764690
9 리드코프 012700 8 5560 2 190 3.54 13123099 3901217 26446135 13123099 3.54 336.38 49.62 49.62 78513937715 53.40 53.40 78513937715
10 상지건설 042940 9 21600 5 -6200 -22.30 1770687 1111126 3981814 1770687 -22.30 159.36 44.47 44.47 39624953775 46.07 46.07 39624953775
11 멕아이씨에스 058110 10 2995 2 305 11.34 6916526 3566258 16050530 6916526 11.34 193.94 43.09 43.09 21709139403 45.16 45.16 21709139403
12 원익홀딩스 030530 11 5430 2 120 2.26 30538299 49466076 77237981 30538299 2.26 61.74 39.54 39.54 171147971575 40.81 40.81 171147971575
13 형지글로벌 308100 12 5300 2 280 5.58 3868502 2018601 10073629 3868502 5.58 191.64 38.40 38.40 21100443656 39.52 39.52 21100443656
14 한진칼우 18064K 13 35950 5 -800 -2.18 192936 414980 536766 192936 -2.18 46.49 35.94 35.94 7156656325 37.09 37.09 7156656325
15 RISE 테슬라고정테크100 0047P0 14 10855 2 75 0.70 365480 261511 1000000 365480 0.70 139.76 36.55 36.55 3966745405 36.54 36.54 3966745405
16 씨씨에스 066790 15 1539 2 303 24.51 22747778 1270777 65152039 22747778 24.51 1790.07 34.91 34.91 35306797796 35.21 35.21 35306797796
17 흥국화재우 000545 16 8910 5 -1250 -12.30 248334 2527799 768000 248334 -12.30 9.82 32.34 32.34 2286662015 33.42 33.42 2286662015
18 평화산업 090080 17 1463 2 153 11.68 18296745 4377392 54902259 18296745 11.68 417.98 33.33 33.33 26833899295 33.41 33.41 26833899295
19 평화홀딩스 010770 18 8470 2 1470 21.00 4905382 2036148 14625466 4905382 21.00 240.91 33.54 33.54 40307460890 32.54 32.54 40307460890
20 율호 072770 19 765 4 -327 -29.95 21554605 5123673 71919480 21554605 -29.95 420.69 29.97 29.97 17108135713 31.10 31.10 17108135713
21 메디콕스 054180 20 190 5 -20 -9.52 24700547 75245168 82878283 24700547 -9.52 32.83 29.80 29.80 4874958745 30.96 30.96 4874958745
22 KODEX 코스닥150선물인버스 251340 21 4020 5 -15 -0.37 16877240 29657052 56300000 16877240 -0.37 56.91 29.98 29.98 67496133155 29.82 29.82 67496133155
23 엠에스씨 009780 22 9750 2 820 9.18 5018329 6145961 17600000 5018329 9.18 81.65 28.51 28.51 51112808180 29.79 29.79 51112808180
24 로킷헬스케어 376900 23 19020 5 -910 -4.57 2290420 5879845 9669449 2290420 -4.57 38.95 23.69 23.69 43481928010 23.64 23.64 43481928010
25 체리부로 066360 24 926 5 -89 -8.77 10140643 12110837 47952015 10140643 -8.77 83.73 21.15 21.15 9965700586 22.44 22.44 9965700586
26 대호특수강 021040 25 1780 2 324 22.25 4676186 355107 21704774 4676186 22.25 1316.84 21.54 21.54 8440170155 21.85 21.85 8440170155
27 씨엔플러스 115530 26 483 5 -40 -7.65 14259278 5494008 67963000 14259278 -7.65 259.54 20.98 20.98 7064845118 21.52 21.52 7064845118
28 하림 136480 27 3492 5 -308 -8.11 22113338 79462632 106209702 22113338 -8.11 27.83 20.82 20.82 79714064186 21.49 21.49 79714064186
29 압타머사이언스 291650 28 1406 1 324 29.94 6454110 235781 29280252 6454110 29.94 2737.33 22.04 22.04 8780126272 21.33 21.33 8780126272
30 우리기술 032820 29 2160 2 140 6.93 33848794 13881107 164677432 33848794 6.93 243.85 20.55 20.55 73113534472 20.55 20.55 73113534472
31 이뮨온시아 424870 30 6440 5 -1060 -14.13 12975271 199182304 73004309 12975271 -14.13 6.51 17.77 17.77 91158276800 19.39 19.39 91158276800

31
top30/20250520/top30-atvtr-20250520-115001.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
바이오비쥬,489460,1,22750,2,13650,150.00,21277981,0,15044430,21277981,150.00,0.00,141.43,141.43,506524131075,147.99,147.99,506524131075
마니커,027740,2,1167,2,57,5.14,59104629,25191450,63511228,59104629,5.14,234.62,93.06,93.06,71128468905,95.97,95.97,71128468905
폴라리스AI파마,041910,3,9290,2,1280,15.98,10516169,683232,13501607,10516169,15.98,1539.18,77.89,77.89,98194793870,78.29,78.29,98194793870
PLUS 차이나AI테크TOP10,0047N0,4,10275,2,50,0.49,523814,474131,800000,523814,0.49,110.48,65.48,65.48,5354289782,65.14,65.14,5354289782
유라클,088340,5,24400,2,5020,25.90,2730454,395251,4330068,2730454,25.90,690.82,63.06,63.06,66004625850,62.47,62.47,66004625850
프롬바이오,377220,6,3055,2,190,6.63,15703359,6765752,28310000,15703359,6.63,232.10,55.47,55.47,49266712085,56.96,56.96,49266712085
수젠텍,253840,7,6990,5,-170,-2.37,9040119,11416990,16743200,9040119,-2.37,79.18,53.99,53.99,65557594675,56.02,56.02,65557594675
리드코프,012700,8,5490,2,120,2.23,13204160,3901217,26446135,13204160,2.23,338.46,49.93,49.93,78962267215,54.39,54.39,78962267215
상지건설,042940,9,21600,5,-6200,-22.30,1785570,1111126,3981814,1785570,-22.30,160.70,44.84,44.84,39946294725,46.45,46.45,39946294725
멕아이씨에스,058110,10,3110,2,420,15.61,7214290,3566258,16050530,7214290,15.61,202.29,44.95,44.95,22627045829,45.33,45.33,22627045829
원익홀딩스,030530,11,5450,2,140,2.64,30816608,49466076,77237981,30816608,2.64,62.30,39.90,39.90,172659712555,41.02,41.02,172659712555
형지글로벌,308100,12,5295,2,275,5.48,3900832,2018601,10073629,3900832,5.48,193.24,38.72,38.72,21271791496,39.88,39.88,21271791496
한진칼우,18064K,13,36150,5,-600,-1.63,195365,414980,536766,195365,-1.63,47.08,36.40,36.40,7244392425,37.33,37.33,7244392425
RISE 테슬라고정테크100,0047P0,14,10855,2,75,0.70,365887,261511,1000000,365887,0.70,139.91,36.59,36.59,3971163390,36.58,36.58,3971163390
씨씨에스,066790,15,1547,2,311,25.16,23194961,1270777,65152039,23194961,25.16,1825.26,35.60,35.60,35993683790,35.71,35.71,35993683790
흥국화재우,000545,16,8800,5,-1360,-13.39,259253,2527799,768000,259253,-13.39,10.26,33.76,33.76,2382783455,35.26,35.26,2382783455
평화산업,090080,17,1494,2,184,14.05,18553193,4377392,54902259,18553193,14.05,423.84,33.79,33.79,27213232632,33.18,33.18,27213232632
평화홀딩스,010770,18,8620,2,1620,23.14,4947000,2036148,14625466,4947000,23.14,242.96,33.82,33.82,40662316715,32.25,32.25,40662316715
메디콕스,054180,19,192,5,-18,-8.57,25439972,75245168,82878283,25439972,-8.57,33.81,30.70,30.70,5016619607,31.53,31.53,5016619607
율호,072770,20,765,4,-327,-29.95,21573858,5123673,71919480,21573858,-29.95,421.06,30.00,30.00,17122864258,31.12,31.12,17122864258
KODEX 코스닥150선물인버스,251340,21,4015,5,-20,-0.50,17585274,29657052,56300000,17585274,-0.50,59.30,31.23,31.23,70338880955,31.12,31.12,70338880955
엠에스씨,009780,22,9630,2,700,7.84,5074781,6145961,17600000,5074781,7.84,82.57,28.83,28.83,51660176475,30.48,30.48,51660176475
로킷헬스케어,376900,23,19050,5,-880,-4.42,2384712,5879845,9669449,2384712,-4.42,40.56,24.66,24.66,45277246885,24.58,24.58,45277246885
체리부로,066360,24,920,5,-95,-9.36,10182160,12110837,47952015,10182160,-9.36,84.07,21.23,21.23,10004019255,22.68,22.68,10004019255
하림,136480,25,3445,5,-355,-9.34,22507534,79462632,106209702,22507534,-9.34,28.32,21.19,21.19,81079121625,22.16,22.16,81079121625
대호특수강,021040,26,1770,2,314,21.57,4700080,355107,21704774,4700080,21.57,1323.57,21.65,21.65,8482372758,22.08,22.08,8482372758
씨엔플러스,115530,27,482,5,-41,-7.84,14325030,5494008,67963000,14325030,-7.84,260.74,21.08,21.08,7096370544,21.66,21.66,7096370544
압타머사이언스,291650,28,1406,1,324,29.94,6454512,235781,29280252,6454512,29.94,2737.50,22.04,22.04,8780691484,21.33,21.33,8780691484
코어라인소프트,384470,29,6660,2,600,9.90,2600926,508667,12841064,2600926,9.90,511.32,20.25,20.25,17804129105,20.82,20.82,17804129105
우리기술,032820,30,2155,2,135,6.68,34009040,13881107,164677432,34009040,6.68,245.00,20.65,20.65,73459039424,20.70,20.70,73459039424
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22750 2 13650 150.00 21277981 0 15044430 21277981 150.00 0.00 141.43 141.43 506524131075 147.99 147.99 506524131075
3 마니커 027740 2 1167 2 57 5.14 59104629 25191450 63511228 59104629 5.14 234.62 93.06 93.06 71128468905 95.97 95.97 71128468905
4 폴라리스AI파마 041910 3 9290 2 1280 15.98 10516169 683232 13501607 10516169 15.98 1539.18 77.89 77.89 98194793870 78.29 78.29 98194793870
5 PLUS 차이나AI테크TOP10 0047N0 4 10275 2 50 0.49 523814 474131 800000 523814 0.49 110.48 65.48 65.48 5354289782 65.14 65.14 5354289782
6 유라클 088340 5 24400 2 5020 25.90 2730454 395251 4330068 2730454 25.90 690.82 63.06 63.06 66004625850 62.47 62.47 66004625850
7 프롬바이오 377220 6 3055 2 190 6.63 15703359 6765752 28310000 15703359 6.63 232.10 55.47 55.47 49266712085 56.96 56.96 49266712085
8 수젠텍 253840 7 6990 5 -170 -2.37 9040119 11416990 16743200 9040119 -2.37 79.18 53.99 53.99 65557594675 56.02 56.02 65557594675
9 리드코프 012700 8 5490 2 120 2.23 13204160 3901217 26446135 13204160 2.23 338.46 49.93 49.93 78962267215 54.39 54.39 78962267215
10 상지건설 042940 9 21600 5 -6200 -22.30 1785570 1111126 3981814 1785570 -22.30 160.70 44.84 44.84 39946294725 46.45 46.45 39946294725
11 멕아이씨에스 058110 10 3110 2 420 15.61 7214290 3566258 16050530 7214290 15.61 202.29 44.95 44.95 22627045829 45.33 45.33 22627045829
12 원익홀딩스 030530 11 5450 2 140 2.64 30816608 49466076 77237981 30816608 2.64 62.30 39.90 39.90 172659712555 41.02 41.02 172659712555
13 형지글로벌 308100 12 5295 2 275 5.48 3900832 2018601 10073629 3900832 5.48 193.24 38.72 38.72 21271791496 39.88 39.88 21271791496
14 한진칼우 18064K 13 36150 5 -600 -1.63 195365 414980 536766 195365 -1.63 47.08 36.40 36.40 7244392425 37.33 37.33 7244392425
15 RISE 테슬라고정테크100 0047P0 14 10855 2 75 0.70 365887 261511 1000000 365887 0.70 139.91 36.59 36.59 3971163390 36.58 36.58 3971163390
16 씨씨에스 066790 15 1547 2 311 25.16 23194961 1270777 65152039 23194961 25.16 1825.26 35.60 35.60 35993683790 35.71 35.71 35993683790
17 흥국화재우 000545 16 8800 5 -1360 -13.39 259253 2527799 768000 259253 -13.39 10.26 33.76 33.76 2382783455 35.26 35.26 2382783455
18 평화산업 090080 17 1494 2 184 14.05 18553193 4377392 54902259 18553193 14.05 423.84 33.79 33.79 27213232632 33.18 33.18 27213232632
19 평화홀딩스 010770 18 8620 2 1620 23.14 4947000 2036148 14625466 4947000 23.14 242.96 33.82 33.82 40662316715 32.25 32.25 40662316715
20 메디콕스 054180 19 192 5 -18 -8.57 25439972 75245168 82878283 25439972 -8.57 33.81 30.70 30.70 5016619607 31.53 31.53 5016619607
21 율호 072770 20 765 4 -327 -29.95 21573858 5123673 71919480 21573858 -29.95 421.06 30.00 30.00 17122864258 31.12 31.12 17122864258
22 KODEX 코스닥150선물인버스 251340 21 4015 5 -20 -0.50 17585274 29657052 56300000 17585274 -0.50 59.30 31.23 31.23 70338880955 31.12 31.12 70338880955
23 엠에스씨 009780 22 9630 2 700 7.84 5074781 6145961 17600000 5074781 7.84 82.57 28.83 28.83 51660176475 30.48 30.48 51660176475
24 로킷헬스케어 376900 23 19050 5 -880 -4.42 2384712 5879845 9669449 2384712 -4.42 40.56 24.66 24.66 45277246885 24.58 24.58 45277246885
25 체리부로 066360 24 920 5 -95 -9.36 10182160 12110837 47952015 10182160 -9.36 84.07 21.23 21.23 10004019255 22.68 22.68 10004019255
26 하림 136480 25 3445 5 -355 -9.34 22507534 79462632 106209702 22507534 -9.34 28.32 21.19 21.19 81079121625 22.16 22.16 81079121625
27 대호특수강 021040 26 1770 2 314 21.57 4700080 355107 21704774 4700080 21.57 1323.57 21.65 21.65 8482372758 22.08 22.08 8482372758
28 씨엔플러스 115530 27 482 5 -41 -7.84 14325030 5494008 67963000 14325030 -7.84 260.74 21.08 21.08 7096370544 21.66 21.66 7096370544
29 압타머사이언스 291650 28 1406 1 324 29.94 6454512 235781 29280252 6454512 29.94 2737.50 22.04 22.04 8780691484 21.33 21.33 8780691484
30 코어라인소프트 384470 29 6660 2 600 9.90 2600926 508667 12841064 2600926 9.90 511.32 20.25 20.25 17804129105 20.82 20.82 17804129105
31 우리기술 032820 30 2155 2 135 6.68 34009040 13881107 164677432 34009040 6.68 245.00 20.65 20.65 73459039424 20.70 20.70 73459039424

31
top30/20250520/top30-atvtr-20250520-120001.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
바이오비쥬,489460,1,22950,2,13850,152.20,21766022,0,15044430,21766022,152.20,0.00,144.68,144.68,517559486475,149.90,149.90,517559486475
마니커,027740,2,1161,2,51,4.59,60393383,25191450,63511228,60393383,4.59,239.74,95.09,95.09,72618936078,98.48,98.48,72618936078
폴라리스AI파마,041910,3,9300,2,1290,16.10,10593291,683232,13501607,10593291,16.10,1550.47,78.46,78.46,98911104430,78.77,78.77,98911104430
PLUS 차이나AI테크TOP10,0047N0,4,10340,2,115,1.12,524550,474131,800000,524550,1.12,110.63,65.57,65.57,5361887807,64.82,64.82,5361887807
유라클,088340,5,24250,2,4870,25.13,2775906,395251,4330068,2775906,25.13,702.31,64.11,64.11,67108532250,63.91,63.91,67108532250
프롬바이오,377220,6,3015,2,150,5.24,15983773,6765752,28310000,15983773,5.24,236.25,56.46,56.46,50115149325,58.71,58.71,50115149325
수젠텍,253840,7,7020,5,-140,-1.96,9126465,11416990,16743200,9126465,-1.96,79.94,54.51,54.51,66158674425,56.29,56.29,66158674425
리드코프,012700,8,5490,2,120,2.23,13350062,3901217,26446135,13350062,2.23,342.20,50.48,50.48,79761048945,54.94,54.94,79761048945
멕아이씨에스,058110,9,3075,2,385,14.31,7581833,3566258,16050530,7581833,14.31,212.60,47.24,47.24,23769860908,48.16,48.16,23769860908
상지건설,042940,10,21750,5,-6050,-21.76,1817646,1111126,3981814,1817646,-21.76,163.59,45.65,45.65,40638678875,46.92,46.92,40638678875
원익홀딩스,030530,11,5420,2,110,2.07,31101140,49466076,77237981,31101140,2.07,62.87,40.27,40.27,174199607375,41.61,41.61,174199607375
형지글로벌,308100,12,5370,2,350,6.97,3923102,2018601,10073629,3923102,6.97,194.35,38.94,38.94,21390352006,39.54,39.54,21390352006
한진칼우,18064K,13,35800,5,-950,-2.59,197779,414980,536766,197779,-2.59,47.66,36.85,36.85,7331064775,38.15,38.15,7331064775
RISE 테슬라고정테크100,0047P0,14,10875,2,95,0.88,366238,261511,1000000,366238,0.88,140.05,36.62,36.62,3974980500,36.55,36.55,3974980500
씨씨에스,066790,15,1551,2,315,25.49,23586075,1270777,65152039,23586075,25.49,1856.04,36.20,36.20,36601531857,36.22,36.22,36601531857
흥국화재우,000545,16,8840,5,-1320,-12.99,262771,2527799,768000,262771,-12.99,10.40,34.21,34.21,2413917145,35.56,35.56,2413917145
평화산업,090080,17,1520,2,210,16.03,19589354,4377392,54902259,19589354,16.03,447.51,35.68,35.68,28785240923,34.49,34.49,28785240923
메디콕스,054180,18,187,5,-23,-10.95,26107714,75245168,82878283,26107714,-10.95,34.70,31.50,31.50,5142073852,33.18,33.18,5142073852
평화홀딩스,010770,19,8660,2,1660,23.71,5056129,2036148,14625466,5056129,23.71,248.32,34.57,34.57,41607891685,32.85,32.85,41607891685
KODEX 코스닥150선물인버스,251340,20,4015,5,-20,-0.50,17696127,29657052,56300000,17696127,-0.50,59.67,31.43,31.43,70784428379,31.31,31.31,70784428379
율호,072770,21,765,4,-327,-29.95,21624008,5123673,71919480,21624008,-29.95,422.04,30.07,30.07,17161229008,31.19,31.19,17161229008
엠에스씨,009780,22,9750,2,820,9.18,5138110,6145961,17600000,5138110,9.18,83.60,29.19,29.19,52275033855,30.46,30.46,52275033855
나우로보틱스,459510,23,24300,2,1900,8.48,3376263,1238040,12547732,3376263,8.48,272.71,26.91,26.91,79218320525,25.98,25.98,79218320525
로킷헬스케어,376900,24,18920,5,-1010,-5.07,2426019,5879845,9669449,2426019,-5.07,41.26,25.09,25.09,46060337125,25.18,25.18,46060337125
SOL 미국원자력SMR,0051G0,25,10055,5,-10,-0.10,297825,0,1200000,297825,-0.10,0.00,24.82,24.82,2991550946,24.79,24.79,2991550946
체리부로,066360,26,921,5,-94,-9.26,10309134,12110837,47952015,10309134,-9.26,85.12,21.50,21.50,10119901144,22.91,22.91,10119901144
하림,136480,27,3455,5,-345,-9.08,22854424,79462632,106209702,22854424,-9.08,28.76,21.52,21.52,82274206335,22.42,22.42,82274206335
대호특수강,021040,28,1769,2,313,21.50,4726847,355107,21704774,4726847,21.50,1331.10,21.78,21.78,8529592610,22.21,22.21,8529592610
씨엔플러스,115530,29,475,5,-48,-9.18,14477860,5494008,67963000,14477860,-9.18,263.52,21.30,21.30,7169202991,22.21,22.21,7169202991
압타머사이언스,291650,30,1406,1,324,29.94,6468322,235781,29280252,6468322,29.94,2743.36,22.09,22.09,8800108344,21.38,21.38,8800108344
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22950 2 13850 152.20 21766022 0 15044430 21766022 152.20 0.00 144.68 144.68 517559486475 149.90 149.90 517559486475
3 마니커 027740 2 1161 2 51 4.59 60393383 25191450 63511228 60393383 4.59 239.74 95.09 95.09 72618936078 98.48 98.48 72618936078
4 폴라리스AI파마 041910 3 9300 2 1290 16.10 10593291 683232 13501607 10593291 16.10 1550.47 78.46 78.46 98911104430 78.77 78.77 98911104430
5 PLUS 차이나AI테크TOP10 0047N0 4 10340 2 115 1.12 524550 474131 800000 524550 1.12 110.63 65.57 65.57 5361887807 64.82 64.82 5361887807
6 유라클 088340 5 24250 2 4870 25.13 2775906 395251 4330068 2775906 25.13 702.31 64.11 64.11 67108532250 63.91 63.91 67108532250
7 프롬바이오 377220 6 3015 2 150 5.24 15983773 6765752 28310000 15983773 5.24 236.25 56.46 56.46 50115149325 58.71 58.71 50115149325
8 수젠텍 253840 7 7020 5 -140 -1.96 9126465 11416990 16743200 9126465 -1.96 79.94 54.51 54.51 66158674425 56.29 56.29 66158674425
9 리드코프 012700 8 5490 2 120 2.23 13350062 3901217 26446135 13350062 2.23 342.20 50.48 50.48 79761048945 54.94 54.94 79761048945
10 멕아이씨에스 058110 9 3075 2 385 14.31 7581833 3566258 16050530 7581833 14.31 212.60 47.24 47.24 23769860908 48.16 48.16 23769860908
11 상지건설 042940 10 21750 5 -6050 -21.76 1817646 1111126 3981814 1817646 -21.76 163.59 45.65 45.65 40638678875 46.92 46.92 40638678875
12 원익홀딩스 030530 11 5420 2 110 2.07 31101140 49466076 77237981 31101140 2.07 62.87 40.27 40.27 174199607375 41.61 41.61 174199607375
13 형지글로벌 308100 12 5370 2 350 6.97 3923102 2018601 10073629 3923102 6.97 194.35 38.94 38.94 21390352006 39.54 39.54 21390352006
14 한진칼우 18064K 13 35800 5 -950 -2.59 197779 414980 536766 197779 -2.59 47.66 36.85 36.85 7331064775 38.15 38.15 7331064775
15 RISE 테슬라고정테크100 0047P0 14 10875 2 95 0.88 366238 261511 1000000 366238 0.88 140.05 36.62 36.62 3974980500 36.55 36.55 3974980500
16 씨씨에스 066790 15 1551 2 315 25.49 23586075 1270777 65152039 23586075 25.49 1856.04 36.20 36.20 36601531857 36.22 36.22 36601531857
17 흥국화재우 000545 16 8840 5 -1320 -12.99 262771 2527799 768000 262771 -12.99 10.40 34.21 34.21 2413917145 35.56 35.56 2413917145
18 평화산업 090080 17 1520 2 210 16.03 19589354 4377392 54902259 19589354 16.03 447.51 35.68 35.68 28785240923 34.49 34.49 28785240923
19 메디콕스 054180 18 187 5 -23 -10.95 26107714 75245168 82878283 26107714 -10.95 34.70 31.50 31.50 5142073852 33.18 33.18 5142073852
20 평화홀딩스 010770 19 8660 2 1660 23.71 5056129 2036148 14625466 5056129 23.71 248.32 34.57 34.57 41607891685 32.85 32.85 41607891685
21 KODEX 코스닥150선물인버스 251340 20 4015 5 -20 -0.50 17696127 29657052 56300000 17696127 -0.50 59.67 31.43 31.43 70784428379 31.31 31.31 70784428379
22 율호 072770 21 765 4 -327 -29.95 21624008 5123673 71919480 21624008 -29.95 422.04 30.07 30.07 17161229008 31.19 31.19 17161229008
23 엠에스씨 009780 22 9750 2 820 9.18 5138110 6145961 17600000 5138110 9.18 83.60 29.19 29.19 52275033855 30.46 30.46 52275033855
24 나우로보틱스 459510 23 24300 2 1900 8.48 3376263 1238040 12547732 3376263 8.48 272.71 26.91 26.91 79218320525 25.98 25.98 79218320525
25 로킷헬스케어 376900 24 18920 5 -1010 -5.07 2426019 5879845 9669449 2426019 -5.07 41.26 25.09 25.09 46060337125 25.18 25.18 46060337125
26 SOL 미국원자력SMR 0051G0 25 10055 5 -10 -0.10 297825 0 1200000 297825 -0.10 0.00 24.82 24.82 2991550946 24.79 24.79 2991550946
27 체리부로 066360 26 921 5 -94 -9.26 10309134 12110837 47952015 10309134 -9.26 85.12 21.50 21.50 10119901144 22.91 22.91 10119901144
28 하림 136480 27 3455 5 -345 -9.08 22854424 79462632 106209702 22854424 -9.08 28.76 21.52 21.52 82274206335 22.42 22.42 82274206335
29 대호특수강 021040 28 1769 2 313 21.50 4726847 355107 21704774 4726847 21.50 1331.10 21.78 21.78 8529592610 22.21 22.21 8529592610
30 씨엔플러스 115530 29 475 5 -48 -9.18 14477860 5494008 67963000 14477860 -9.18 263.52 21.30 21.30 7169202991 22.21 22.21 7169202991
31 압타머사이언스 291650 30 1406 1 324 29.94 6468322 235781 29280252 6468322 29.94 2743.36 22.09 22.09 8800108344 21.38 21.38 8800108344

31
top30/20250520/top30-atvtr-20250520-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22450,2,13350,146.70,22019374,0,15044430,22019374,146.70,0.00,146.36,146.36,523291604725,154.94,154.94,523291604725
마니커,027740,2,1131,2,21,1.89,61000950,25191450,63511228,61000950,1.89,242.15,96.05,96.05,73316028470,102.07,102.07,73316028470
폴라리스AI파마,041910,3,9250,2,1240,15.48,10701373,683232,13501607,10701373,15.48,1566.29,79.26,79.26,99916388320,80.00,80.00,99916388320
PLUS 차이나AI테크TOP10,0047N0,4,10365,2,140,1.37,525873,474131,800000,525873,1.37,110.91,65.73,65.73,5375568357,64.83,64.83,5375568357
유라클,088340,5,24200,2,4820,24.87,2789332,395251,4330068,2789332,24.87,705.71,64.42,64.42,67434381450,64.35,64.35,67434381450
프롬바이오,377220,6,3105,2,240,8.38,16701430,6765752,28310000,16701430,8.38,246.85,58.99,58.99,52335646544,59.54,59.54,52335646544
수젠텍,253840,7,6890,5,-270,-3.77,9269607,11416990,16743200,9269607,-3.77,81.19,55.36,55.36,67150545425,58.21,58.21,67150545425
리드코프,012700,8,5510,2,140,2.61,13386302,3901217,26446135,13386302,2.61,343.13,50.62,50.62,79959578875,54.87,54.87,79959578875
멕아이씨에스,058110,9,2880,2,190,7.06,7818438,3566258,16050530,7818438,7.06,219.23,48.71,48.71,24470864160,52.94,52.94,24470864160
상지건설,042940,10,21450,5,-6350,-22.84,1837768,1111126,3981814,1837768,-22.84,165.40,46.15,46.15,41071390850,48.09,48.09,41071390850
원익홀딩스,030530,11,5410,2,100,1.88,31293165,49466076,77237981,31293165,1.88,63.26,40.52,40.52,175238543490,41.94,41.94,175238543490
형지글로벌,308100,12,5360,2,340,6.77,3940683,2018601,10073629,3940683,6.77,195.22,39.12,39.12,21484085776,39.79,39.79,21484085776
한진칼우,18064K,13,36000,5,-750,-2.04,200239,414980,536766,200239,-2.04,48.25,37.30,37.30,7419074425,38.39,38.39,7419074425
씨씨에스,066790,14,1521,2,285,23.06,23947765,1270777,65152039,23947765,23.06,1884.50,36.76,36.76,37157462619,37.50,37.50,37157462619
흥국화재우,000545,15,8730,5,-1430,-14.07,271215,2527799,768000,271215,-14.07,10.73,35.31,35.31,2487930185,37.11,37.11,2487930185
RISE 테슬라고정테크100,0047P0,16,10870,2,90,0.83,367710,261511,1000000,367710,0.83,140.61,36.77,36.77,3990984140,36.72,36.72,3990984140
평화산업,090080,17,1552,2,242,18.47,20575955,4377392,54902259,20575955,18.47,470.05,37.48,37.48,30308115773,35.57,35.57,30308115773
나우로보틱스,459510,18,26600,2,4200,18.75,4779387,1238040,12547732,4779387,18.75,386.04,38.09,38.09,115741786150,34.68,34.68,115741786150
메디콕스,054180,19,187,5,-23,-10.95,26606849,75245168,82878283,26606849,-10.95,35.36,32.10,32.10,5235043803,33.78,33.78,5235043803
평화홀딩스,010770,20,8790,2,1790,25.57,5207815,2036148,14625466,5207815,25.57,255.77,35.61,35.61,42932547525,33.40,33.40,42932547525
KODEX 코스닥150선물인버스,251340,21,4020,5,-15,-0.37,17951193,29657052,56300000,17951193,-0.37,60.53,31.88,31.88,71808521679,31.73,31.73,71808521679
율호,072770,22,765,4,-327,-29.95,21643548,5123673,71919480,21643548,-29.95,422.42,30.09,30.09,17176177108,31.22,31.22,17176177108
엠에스씨,009780,23,9710,2,780,8.73,5167707,6145961,17600000,5167707,8.73,84.08,29.36,29.36,52562355535,30.76,30.76,52562355535
로킷헬스케어,376900,24,19720,5,-210,-1.05,2914542,5879845,9669449,2914542,-1.05,49.57,30.14,30.14,55585871465,29.15,29.15,55585871465
SOL 미국원자력SMR,0051G0,25,10050,5,-15,-0.15,308085,0,1200000,308085,-0.15,0.00,25.67,25.67,3094720471,25.66,25.66,3094720471
체리부로,066360,26,905,5,-110,-10.84,10435594,12110837,47952015,10435594,-10.84,86.17,21.76,21.76,10234940570,23.58,23.58,10234940570
하림,136480,27,3430,5,-370,-9.74,23109152,79462632,106209702,23109152,-9.74,29.08,21.76,21.76,83151660912,22.83,22.83,83151660912
씨엔플러스,115530,28,473,5,-50,-9.56,14580192,5494008,67963000,14580192,-9.56,265.38,21.45,21.45,7217714668,22.45,22.45,7217714668
대호특수강,021040,29,1773,2,317,21.77,4765753,355107,21704774,4765753,21.77,1342.06,21.96,21.96,8598785593,22.34,22.34,8598785593
이뮨온시아,424870,30,6480,5,-1020,-13.60,14560526,199182304,73004309,14560526,-13.60,7.31,19.94,19.94,101354474895,21.42,21.42,101354474895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22450 2 13350 146.70 22019374 0 15044430 22019374 146.70 0.00 146.36 146.36 523291604725 154.94 154.94 523291604725
3 마니커 027740 2 1131 2 21 1.89 61000950 25191450 63511228 61000950 1.89 242.15 96.05 96.05 73316028470 102.07 102.07 73316028470
4 폴라리스AI파마 041910 3 9250 2 1240 15.48 10701373 683232 13501607 10701373 15.48 1566.29 79.26 79.26 99916388320 80.00 80.00 99916388320
5 PLUS 차이나AI테크TOP10 0047N0 4 10365 2 140 1.37 525873 474131 800000 525873 1.37 110.91 65.73 65.73 5375568357 64.83 64.83 5375568357
6 유라클 088340 5 24200 2 4820 24.87 2789332 395251 4330068 2789332 24.87 705.71 64.42 64.42 67434381450 64.35 64.35 67434381450
7 프롬바이오 377220 6 3105 2 240 8.38 16701430 6765752 28310000 16701430 8.38 246.85 58.99 58.99 52335646544 59.54 59.54 52335646544
8 수젠텍 253840 7 6890 5 -270 -3.77 9269607 11416990 16743200 9269607 -3.77 81.19 55.36 55.36 67150545425 58.21 58.21 67150545425
9 리드코프 012700 8 5510 2 140 2.61 13386302 3901217 26446135 13386302 2.61 343.13 50.62 50.62 79959578875 54.87 54.87 79959578875
10 멕아이씨에스 058110 9 2880 2 190 7.06 7818438 3566258 16050530 7818438 7.06 219.23 48.71 48.71 24470864160 52.94 52.94 24470864160
11 상지건설 042940 10 21450 5 -6350 -22.84 1837768 1111126 3981814 1837768 -22.84 165.40 46.15 46.15 41071390850 48.09 48.09 41071390850
12 원익홀딩스 030530 11 5410 2 100 1.88 31293165 49466076 77237981 31293165 1.88 63.26 40.52 40.52 175238543490 41.94 41.94 175238543490
13 형지글로벌 308100 12 5360 2 340 6.77 3940683 2018601 10073629 3940683 6.77 195.22 39.12 39.12 21484085776 39.79 39.79 21484085776
14 한진칼우 18064K 13 36000 5 -750 -2.04 200239 414980 536766 200239 -2.04 48.25 37.30 37.30 7419074425 38.39 38.39 7419074425
15 씨씨에스 066790 14 1521 2 285 23.06 23947765 1270777 65152039 23947765 23.06 1884.50 36.76 36.76 37157462619 37.50 37.50 37157462619
16 흥국화재우 000545 15 8730 5 -1430 -14.07 271215 2527799 768000 271215 -14.07 10.73 35.31 35.31 2487930185 37.11 37.11 2487930185
17 RISE 테슬라고정테크100 0047P0 16 10870 2 90 0.83 367710 261511 1000000 367710 0.83 140.61 36.77 36.77 3990984140 36.72 36.72 3990984140
18 평화산업 090080 17 1552 2 242 18.47 20575955 4377392 54902259 20575955 18.47 470.05 37.48 37.48 30308115773 35.57 35.57 30308115773
19 나우로보틱스 459510 18 26600 2 4200 18.75 4779387 1238040 12547732 4779387 18.75 386.04 38.09 38.09 115741786150 34.68 34.68 115741786150
20 메디콕스 054180 19 187 5 -23 -10.95 26606849 75245168 82878283 26606849 -10.95 35.36 32.10 32.10 5235043803 33.78 33.78 5235043803
21 평화홀딩스 010770 20 8790 2 1790 25.57 5207815 2036148 14625466 5207815 25.57 255.77 35.61 35.61 42932547525 33.40 33.40 42932547525
22 KODEX 코스닥150선물인버스 251340 21 4020 5 -15 -0.37 17951193 29657052 56300000 17951193 -0.37 60.53 31.88 31.88 71808521679 31.73 31.73 71808521679
23 율호 072770 22 765 4 -327 -29.95 21643548 5123673 71919480 21643548 -29.95 422.42 30.09 30.09 17176177108 31.22 31.22 17176177108
24 엠에스씨 009780 23 9710 2 780 8.73 5167707 6145961 17600000 5167707 8.73 84.08 29.36 29.36 52562355535 30.76 30.76 52562355535
25 로킷헬스케어 376900 24 19720 5 -210 -1.05 2914542 5879845 9669449 2914542 -1.05 49.57 30.14 30.14 55585871465 29.15 29.15 55585871465
26 SOL 미국원자력SMR 0051G0 25 10050 5 -15 -0.15 308085 0 1200000 308085 -0.15 0.00 25.67 25.67 3094720471 25.66 25.66 3094720471
27 체리부로 066360 26 905 5 -110 -10.84 10435594 12110837 47952015 10435594 -10.84 86.17 21.76 21.76 10234940570 23.58 23.58 10234940570
28 하림 136480 27 3430 5 -370 -9.74 23109152 79462632 106209702 23109152 -9.74 29.08 21.76 21.76 83151660912 22.83 22.83 83151660912
29 씨엔플러스 115530 28 473 5 -50 -9.56 14580192 5494008 67963000 14580192 -9.56 265.38 21.45 21.45 7217714668 22.45 22.45 7217714668
30 대호특수강 021040 29 1773 2 317 21.77 4765753 355107 21704774 4765753 21.77 1342.06 21.96 21.96 8598785593 22.34 22.34 8598785593
31 이뮨온시아 424870 30 6480 5 -1020 -13.60 14560526 199182304 73004309 14560526 -13.60 7.31 19.94 19.94 101354474895 21.42 21.42 101354474895

31
top30/20250520/top30-atvtr-20250520-122002.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
바이오비쥬,489460,1,22350,2,13250,145.60,22508809,0,15044430,22508809,145.60,0.00,149.62,149.62,534119469950,158.85,158.85,534119469950
마니커,027740,2,1122,2,12,1.08,61550878,25191450,63511228,61550878,1.08,244.33,96.91,96.91,73939143940,103.76,103.76,73939143940
폴라리스AI파마,041910,3,9100,2,1090,13.61,10904447,683232,13501607,10904447,13.61,1596.01,80.76,80.76,101768253495,82.83,82.83,101768253495
PLUS 차이나AI테크TOP10,0047N0,4,10355,2,130,1.27,528795,474131,800000,528795,1.27,111.53,66.10,66.10,5405838777,65.26,65.26,5405838777
유라클,088340,5,24350,2,4970,25.64,2808468,395251,4330068,2808468,25.64,710.55,64.86,64.86,67898275050,64.40,64.40,67898275050
프롬바이오,377220,6,3075,2,210,7.33,17084485,6765752,28310000,17084485,7.33,252.51,60.35,60.35,53520878450,61.48,61.48,53520878450
수젠텍,253840,7,6970,5,-190,-2.65,9322286,11416990,16743200,9322286,-2.65,81.65,55.68,55.68,67517063680,57.86,57.86,67517063680
리드코프,012700,8,5470,2,100,1.86,13463501,3901217,26446135,13463501,1.86,345.11,50.91,50.91,80381404920,55.57,55.57,80381404920
멕아이씨에스,058110,9,2885,2,195,7.25,7900862,3566258,16050530,7900862,7.25,221.54,49.22,49.22,24707962965,53.36,53.36,24707962965
상지건설,042940,10,21500,5,-6300,-22.66,1855357,1111126,3981814,1855357,-22.66,166.98,46.60,46.60,41448924575,48.42,48.42,41448924575
나우로보틱스,459510,11,26900,2,4500,20.09,5823330,1238040,12547732,5823330,20.09,470.37,46.41,46.41,143895623650,42.63,42.63,143895623650
원익홀딩스,030530,12,5480,2,170,3.20,31732471,49466076,77237981,31732471,3.20,64.15,41.08,41.08,177624020490,41.97,41.97,177624020490
형지글로벌,308100,13,5350,2,330,6.57,3976837,2018601,10073629,3976837,6.57,197.01,39.48,39.48,21678789836,40.22,40.22,21678789836
씨씨에스,066790,14,1499,2,263,21.28,25052881,1270777,65152039,25052881,21.28,1971.46,38.45,38.45,38814499005,39.74,39.74,38814499005
한진칼우,18064K,15,35850,5,-900,-2.45,201899,414980,536766,201899,-2.45,48.65,37.61,37.61,7478952425,38.87,38.87,7478952425
흥국화재우,000545,16,8790,5,-1370,-13.48,285010,2527799,768000,285010,-13.48,11.28,37.11,37.11,2608253625,38.64,38.64,2608253625
평화산업,090080,17,1560,2,250,19.08,21475386,4377392,54902259,21475386,19.08,490.60,39.12,39.12,31698905217,37.01,37.01,31698905217
RISE 테슬라고정테크100,0047P0,18,10855,2,75,0.70,368797,261511,1000000,368797,0.70,141.03,36.88,36.88,4002791370,36.88,36.88,4002791370
로킷헬스케어,376900,19,19750,5,-180,-0.90,3484246,5879845,9669449,3484246,-0.90,59.26,36.03,36.03,66864776795,35.01,35.01,66864776795
메디콕스,054180,20,186,5,-24,-11.43,27149367,75245168,82878283,27149367,-11.43,36.08,32.76,32.76,5336406596,34.62,34.62,5336406596
평화홀딩스,010770,21,8700,2,1700,24.29,5282499,2036148,14625466,5282499,24.29,259.44,36.12,36.12,43583621355,34.25,34.25,43583621355
KODEX 코스닥150선물인버스,251340,22,4015,5,-20,-0.50,18119352,29657052,56300000,18119352,-0.50,61.10,32.18,32.18,72484469199,32.07,32.07,72484469199
율호,072770,23,765,4,-327,-29.95,21725964,5123673,71919480,21725964,-29.95,424.03,30.21,30.21,17239225348,31.33,31.33,17239225348
엠에스씨,009780,24,9680,2,750,8.40,5198151,6145961,17600000,5198151,8.40,84.58,29.53,29.53,52858227105,31.03,31.03,52858227105
SOL 미국원자력SMR,0051G0,25,10050,5,-15,-0.15,311739,0,1200000,311739,-0.15,0.00,25.98,25.98,3131451333,25.97,25.97,3131451333
체리부로,066360,26,892,5,-123,-12.12,10559265,12110837,47952015,10559265,-12.12,87.19,22.02,22.02,10346072846,24.19,24.19,10346072846
하림,136480,27,3455,5,-345,-9.08,23321861,79462632,106209702,23321861,-9.08,29.35,21.96,21.96,83882260544,22.86,22.86,83882260544
씨엔플러스,115530,28,476,5,-47,-8.99,14679658,5494008,67963000,14679658,-8.99,267.19,21.60,21.60,7264639135,22.46,22.46,7264639135
대호특수강,021040,29,1780,2,324,22.25,4791060,355107,21704774,4791060,22.25,1349.19,22.07,22.07,8643699927,22.37,22.37,8643699927
이뮨온시아,424870,30,6510,5,-990,-13.20,15052967,199182304,73004309,15052967,-13.20,7.56,20.62,20.62,104566452495,22.00,22.00,104566452495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22350 2 13250 145.60 22508809 0 15044430 22508809 145.60 0.00 149.62 149.62 534119469950 158.85 158.85 534119469950
3 마니커 027740 2 1122 2 12 1.08 61550878 25191450 63511228 61550878 1.08 244.33 96.91 96.91 73939143940 103.76 103.76 73939143940
4 폴라리스AI파마 041910 3 9100 2 1090 13.61 10904447 683232 13501607 10904447 13.61 1596.01 80.76 80.76 101768253495 82.83 82.83 101768253495
5 PLUS 차이나AI테크TOP10 0047N0 4 10355 2 130 1.27 528795 474131 800000 528795 1.27 111.53 66.10 66.10 5405838777 65.26 65.26 5405838777
6 유라클 088340 5 24350 2 4970 25.64 2808468 395251 4330068 2808468 25.64 710.55 64.86 64.86 67898275050 64.40 64.40 67898275050
7 프롬바이오 377220 6 3075 2 210 7.33 17084485 6765752 28310000 17084485 7.33 252.51 60.35 60.35 53520878450 61.48 61.48 53520878450
8 수젠텍 253840 7 6970 5 -190 -2.65 9322286 11416990 16743200 9322286 -2.65 81.65 55.68 55.68 67517063680 57.86 57.86 67517063680
9 리드코프 012700 8 5470 2 100 1.86 13463501 3901217 26446135 13463501 1.86 345.11 50.91 50.91 80381404920 55.57 55.57 80381404920
10 멕아이씨에스 058110 9 2885 2 195 7.25 7900862 3566258 16050530 7900862 7.25 221.54 49.22 49.22 24707962965 53.36 53.36 24707962965
11 상지건설 042940 10 21500 5 -6300 -22.66 1855357 1111126 3981814 1855357 -22.66 166.98 46.60 46.60 41448924575 48.42 48.42 41448924575
12 나우로보틱스 459510 11 26900 2 4500 20.09 5823330 1238040 12547732 5823330 20.09 470.37 46.41 46.41 143895623650 42.63 42.63 143895623650
13 원익홀딩스 030530 12 5480 2 170 3.20 31732471 49466076 77237981 31732471 3.20 64.15 41.08 41.08 177624020490 41.97 41.97 177624020490
14 형지글로벌 308100 13 5350 2 330 6.57 3976837 2018601 10073629 3976837 6.57 197.01 39.48 39.48 21678789836 40.22 40.22 21678789836
15 씨씨에스 066790 14 1499 2 263 21.28 25052881 1270777 65152039 25052881 21.28 1971.46 38.45 38.45 38814499005 39.74 39.74 38814499005
16 한진칼우 18064K 15 35850 5 -900 -2.45 201899 414980 536766 201899 -2.45 48.65 37.61 37.61 7478952425 38.87 38.87 7478952425
17 흥국화재우 000545 16 8790 5 -1370 -13.48 285010 2527799 768000 285010 -13.48 11.28 37.11 37.11 2608253625 38.64 38.64 2608253625
18 평화산업 090080 17 1560 2 250 19.08 21475386 4377392 54902259 21475386 19.08 490.60 39.12 39.12 31698905217 37.01 37.01 31698905217
19 RISE 테슬라고정테크100 0047P0 18 10855 2 75 0.70 368797 261511 1000000 368797 0.70 141.03 36.88 36.88 4002791370 36.88 36.88 4002791370
20 로킷헬스케어 376900 19 19750 5 -180 -0.90 3484246 5879845 9669449 3484246 -0.90 59.26 36.03 36.03 66864776795 35.01 35.01 66864776795
21 메디콕스 054180 20 186 5 -24 -11.43 27149367 75245168 82878283 27149367 -11.43 36.08 32.76 32.76 5336406596 34.62 34.62 5336406596
22 평화홀딩스 010770 21 8700 2 1700 24.29 5282499 2036148 14625466 5282499 24.29 259.44 36.12 36.12 43583621355 34.25 34.25 43583621355
23 KODEX 코스닥150선물인버스 251340 22 4015 5 -20 -0.50 18119352 29657052 56300000 18119352 -0.50 61.10 32.18 32.18 72484469199 32.07 32.07 72484469199
24 율호 072770 23 765 4 -327 -29.95 21725964 5123673 71919480 21725964 -29.95 424.03 30.21 30.21 17239225348 31.33 31.33 17239225348
25 엠에스씨 009780 24 9680 2 750 8.40 5198151 6145961 17600000 5198151 8.40 84.58 29.53 29.53 52858227105 31.03 31.03 52858227105
26 SOL 미국원자력SMR 0051G0 25 10050 5 -15 -0.15 311739 0 1200000 311739 -0.15 0.00 25.98 25.98 3131451333 25.97 25.97 3131451333
27 체리부로 066360 26 892 5 -123 -12.12 10559265 12110837 47952015 10559265 -12.12 87.19 22.02 22.02 10346072846 24.19 24.19 10346072846
28 하림 136480 27 3455 5 -345 -9.08 23321861 79462632 106209702 23321861 -9.08 29.35 21.96 21.96 83882260544 22.86 22.86 83882260544
29 씨엔플러스 115530 28 476 5 -47 -8.99 14679658 5494008 67963000 14679658 -8.99 267.19 21.60 21.60 7264639135 22.46 22.46 7264639135
30 대호특수강 021040 29 1780 2 324 22.25 4791060 355107 21704774 4791060 22.25 1349.19 22.07 22.07 8643699927 22.37 22.37 8643699927
31 이뮨온시아 424870 30 6510 5 -990 -13.20 15052967 199182304 73004309 15052967 -13.20 7.56 20.62 20.62 104566452495 22.00 22.00 104566452495

31
top30/20250520/top30-atvtr-20250520-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,22000,2,12900,141.76,22737665,0,15044430,22737665,141.76,0.00,151.14,151.14,539176168025,162.90,162.90,539176168025
마니커,027740,2,1177,2,67,6.04,62249809,25191450,63511228,62249809,6.04,247.11,98.01,98.01,74741020967,99.98,99.98,74741020967
폴라리스AI파마,041910,3,9090,2,1080,13.48,10961036,683232,13501607,10961036,13.48,1604.29,81.18,81.18,102282142445,83.34,83.34,102282142445
PLUS 차이나AI테크TOP10,0047N0,4,10400,2,175,1.71,531241,474131,800000,531241,1.71,112.05,66.41,66.41,5431194291,65.28,65.28,5431194291
유라클,088340,5,24400,2,5020,25.90,2829531,395251,4330068,2829531,25.90,715.88,65.35,65.35,68412219325,64.75,64.75,68412219325
프롬바이오,377220,6,3080,2,215,7.50,17273627,6765752,28310000,17273627,7.50,255.31,61.02,61.02,54102352149,62.05,62.05,54102352149
수젠텍,253840,7,6980,5,-180,-2.51,9390628,11416990,16743200,9390628,-2.51,82.25,56.09,56.09,67996782605,58.18,58.18,67996782605
리드코프,012700,8,5490,2,120,2.23,13515431,3901217,26446135,13515431,2.23,346.44,51.11,51.11,80665851735,55.56,55.56,80665851735
멕아이씨에스,058110,9,2855,2,165,6.13,7998483,3566258,16050530,7998483,6.13,224.28,49.83,49.83,24986896362,54.53,54.53,24986896362
상지건설,042940,10,21500,5,-6300,-22.66,1874335,1111126,3981814,1874335,-22.66,168.69,47.07,47.07,41854508950,48.89,48.89,41854508950
나우로보틱스,459510,11,27650,2,5250,23.44,6703832,1238040,12547732,6703832,23.44,541.49,53.43,53.43,167953188100,48.41,48.41,167953188100
원익홀딩스,030530,12,5490,2,180,3.39,32380637,49466076,77237981,32380637,3.39,65.46,41.92,41.92,181199500785,42.73,42.73,181199500785
형지글로벌,308100,13,5310,2,290,5.78,3995746,2018601,10073629,3995746,5.78,197.95,39.67,39.67,21779413391,40.72,40.72,21779413391
로킷헬스케어,376900,14,19680,5,-250,-1.25,3975646,5879845,9669449,3975646,-1.25,67.61,41.12,41.12,76629720375,40.27,40.27,76629720375
씨씨에스,066790,15,1509,2,273,22.09,25323325,1270777,65152039,25323325,22.09,1992.74,38.87,38.87,39220416518,39.89,39.89,39220416518
흥국화재우,000545,16,8800,5,-1360,-13.39,291830,2527799,768000,291830,-13.39,11.54,38.00,38.00,2668466995,39.48,39.48,2668466995
평화산업,090080,17,1518,2,208,15.88,22151801,4377392,54902259,22151801,15.88,506.05,40.35,40.35,32743343605,39.29,39.29,32743343605
한진칼우,18064K,18,36050,5,-700,-1.90,204473,414980,536766,204473,-1.90,49.27,38.09,38.09,7571670225,39.13,39.13,7571670225
RISE 테슬라고정테크100,0047P0,19,10860,2,80,0.74,369147,261511,1000000,369147,0.74,141.16,36.91,36.91,4006592370,36.89,36.89,4006592370
메디콕스,054180,20,184,5,-26,-12.38,27629499,75245168,82878283,27629499,-12.38,36.72,33.34,33.34,5424820221,35.57,35.57,5424820221
평화홀딩스,010770,21,8550,2,1550,22.14,5378713,2036148,14625466,5378713,22.14,264.16,36.78,36.78,44416195630,35.52,35.52,44416195630
KODEX 코스닥150선물인버스,251340,22,4010,5,-25,-0.62,18242642,29657052,56300000,18242642,-0.62,61.51,32.40,32.40,72979423932,32.33,32.33,72979423932
율호,072770,23,765,4,-327,-29.95,21765839,5123673,71919480,21765839,-29.95,424.81,30.26,30.26,17269729723,31.39,31.39,17269729723
엠에스씨,009780,24,9770,2,840,9.41,5242412,6145961,17600000,5242412,9.41,85.30,29.79,29.79,53291612475,30.99,30.99,53291612475
SOL 미국원자력SMR,0051G0,25,10040,5,-25,-0.25,314027,0,1200000,314027,-0.25,0.00,26.17,26.17,3154438773,26.18,26.18,3154438773
체리부로,066360,26,910,5,-105,-10.34,10672962,12110837,47952015,10672962,-10.34,88.13,22.26,22.26,10448031588,23.94,23.94,10448031588
하림,136480,27,3470,5,-330,-8.68,23473885,79462632,106209702,23473885,-8.68,29.54,22.10,22.10,84407443037,22.90,22.90,84407443037
대호특수강,021040,28,1788,2,332,22.80,4886635,355107,21704774,4886635,22.80,1376.10,22.51,22.51,8815477627,22.72,22.72,8815477627
씨엔플러스,115530,29,480,5,-43,-8.22,14737600,5494008,67963000,14737600,-8.22,268.25,21.68,21.68,7292365303,22.35,22.35,7292365303
이뮨온시아,424870,30,6540,5,-960,-12.80,15327570,199182304,73004309,15327570,-12.80,7.70,21.00,21.00,106353884525,22.28,22.28,106353884525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 22000 2 12900 141.76 22737665 0 15044430 22737665 141.76 0.00 151.14 151.14 539176168025 162.90 162.90 539176168025
3 마니커 027740 2 1177 2 67 6.04 62249809 25191450 63511228 62249809 6.04 247.11 98.01 98.01 74741020967 99.98 99.98 74741020967
4 폴라리스AI파마 041910 3 9090 2 1080 13.48 10961036 683232 13501607 10961036 13.48 1604.29 81.18 81.18 102282142445 83.34 83.34 102282142445
5 PLUS 차이나AI테크TOP10 0047N0 4 10400 2 175 1.71 531241 474131 800000 531241 1.71 112.05 66.41 66.41 5431194291 65.28 65.28 5431194291
6 유라클 088340 5 24400 2 5020 25.90 2829531 395251 4330068 2829531 25.90 715.88 65.35 65.35 68412219325 64.75 64.75 68412219325
7 프롬바이오 377220 6 3080 2 215 7.50 17273627 6765752 28310000 17273627 7.50 255.31 61.02 61.02 54102352149 62.05 62.05 54102352149
8 수젠텍 253840 7 6980 5 -180 -2.51 9390628 11416990 16743200 9390628 -2.51 82.25 56.09 56.09 67996782605 58.18 58.18 67996782605
9 리드코프 012700 8 5490 2 120 2.23 13515431 3901217 26446135 13515431 2.23 346.44 51.11 51.11 80665851735 55.56 55.56 80665851735
10 멕아이씨에스 058110 9 2855 2 165 6.13 7998483 3566258 16050530 7998483 6.13 224.28 49.83 49.83 24986896362 54.53 54.53 24986896362
11 상지건설 042940 10 21500 5 -6300 -22.66 1874335 1111126 3981814 1874335 -22.66 168.69 47.07 47.07 41854508950 48.89 48.89 41854508950
12 나우로보틱스 459510 11 27650 2 5250 23.44 6703832 1238040 12547732 6703832 23.44 541.49 53.43 53.43 167953188100 48.41 48.41 167953188100
13 원익홀딩스 030530 12 5490 2 180 3.39 32380637 49466076 77237981 32380637 3.39 65.46 41.92 41.92 181199500785 42.73 42.73 181199500785
14 형지글로벌 308100 13 5310 2 290 5.78 3995746 2018601 10073629 3995746 5.78 197.95 39.67 39.67 21779413391 40.72 40.72 21779413391
15 로킷헬스케어 376900 14 19680 5 -250 -1.25 3975646 5879845 9669449 3975646 -1.25 67.61 41.12 41.12 76629720375 40.27 40.27 76629720375
16 씨씨에스 066790 15 1509 2 273 22.09 25323325 1270777 65152039 25323325 22.09 1992.74 38.87 38.87 39220416518 39.89 39.89 39220416518
17 흥국화재우 000545 16 8800 5 -1360 -13.39 291830 2527799 768000 291830 -13.39 11.54 38.00 38.00 2668466995 39.48 39.48 2668466995
18 평화산업 090080 17 1518 2 208 15.88 22151801 4377392 54902259 22151801 15.88 506.05 40.35 40.35 32743343605 39.29 39.29 32743343605
19 한진칼우 18064K 18 36050 5 -700 -1.90 204473 414980 536766 204473 -1.90 49.27 38.09 38.09 7571670225 39.13 39.13 7571670225
20 RISE 테슬라고정테크100 0047P0 19 10860 2 80 0.74 369147 261511 1000000 369147 0.74 141.16 36.91 36.91 4006592370 36.89 36.89 4006592370
21 메디콕스 054180 20 184 5 -26 -12.38 27629499 75245168 82878283 27629499 -12.38 36.72 33.34 33.34 5424820221 35.57 35.57 5424820221
22 평화홀딩스 010770 21 8550 2 1550 22.14 5378713 2036148 14625466 5378713 22.14 264.16 36.78 36.78 44416195630 35.52 35.52 44416195630
23 KODEX 코스닥150선물인버스 251340 22 4010 5 -25 -0.62 18242642 29657052 56300000 18242642 -0.62 61.51 32.40 32.40 72979423932 32.33 32.33 72979423932
24 율호 072770 23 765 4 -327 -29.95 21765839 5123673 71919480 21765839 -29.95 424.81 30.26 30.26 17269729723 31.39 31.39 17269729723
25 엠에스씨 009780 24 9770 2 840 9.41 5242412 6145961 17600000 5242412 9.41 85.30 29.79 29.79 53291612475 30.99 30.99 53291612475
26 SOL 미국원자력SMR 0051G0 25 10040 5 -25 -0.25 314027 0 1200000 314027 -0.25 0.00 26.17 26.17 3154438773 26.18 26.18 3154438773
27 체리부로 066360 26 910 5 -105 -10.34 10672962 12110837 47952015 10672962 -10.34 88.13 22.26 22.26 10448031588 23.94 23.94 10448031588
28 하림 136480 27 3470 5 -330 -8.68 23473885 79462632 106209702 23473885 -8.68 29.54 22.10 22.10 84407443037 22.90 22.90 84407443037
29 대호특수강 021040 28 1788 2 332 22.80 4886635 355107 21704774 4886635 22.80 1376.10 22.51 22.51 8815477627 22.72 22.72 8815477627
30 씨엔플러스 115530 29 480 5 -43 -8.22 14737600 5494008 67963000 14737600 -8.22 268.25 21.68 21.68 7292365303 22.35 22.35 7292365303
31 이뮨온시아 424870 30 6540 5 -960 -12.80 15327570 199182304 73004309 15327570 -12.80 7.70 21.00 21.00 106353884525 22.28 22.28 106353884525

31
top30/20250520/top30-atvtr-20250520-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,21400,2,12300,135.16,23157375,0,15044430,23157375,135.16,0.00,153.93,153.93,548244949775,170.29,170.29,548244949775
마니커,027740,2,1151,2,41,3.69,62940994,25191450,63511228,62940994,3.69,249.85,99.10,99.10,75546252783,103.34,103.34,75546252783
폴라리스AI파마,041910,3,9010,2,1000,12.48,11041918,683232,13501607,11041918,12.48,1616.13,81.78,81.78,103012984185,84.68,84.68,103012984185
PLUS 차이나AI테크TOP10,0047N0,4,10390,2,165,1.61,539060,474131,800000,539060,1.61,113.69,67.38,67.38,5512369716,66.32,66.32,5512369716
유라클,088340,5,24300,2,4920,25.39,2840424,395251,4330068,2840424,25.39,718.64,65.60,65.60,68677937075,65.27,65.27,68677937075
프롬바이오,377220,6,3045,2,180,6.28,17720876,6765752,28310000,17720876,6.28,261.92,62.60,62.60,55485867390,64.37,64.37,55485867390
수젠텍,253840,7,6990,5,-170,-2.37,9408256,11416990,16743200,9408256,-2.37,82.41,56.19,56.19,68120187675,58.20,58.20,68120187675
리드코프,012700,8,5430,2,60,1.12,13603253,3901217,26446135,13603253,1.12,348.69,51.44,51.44,81144195280,56.51,56.51,81144195280
나우로보틱스,459510,9,26850,2,4450,19.87,7423165,1238040,12547732,7423165,19.87,599.59,59.16,59.16,187363301200,55.61,55.61,187363301200
멕아이씨에스,058110,10,2905,2,215,7.99,8078303,3566258,16050530,8078303,7.99,226.52,50.33,50.33,25216310807,54.08,54.08,25216310807
상지건설,042940,11,21550,5,-6250,-22.48,1884955,1111126,3981814,1884955,-22.48,169.64,47.34,47.34,42082439100,49.04,49.04,42082439100
로킷헬스케어,376900,12,20400,2,470,2.36,4560031,5879845,9669449,4560031,2.36,77.55,47.16,47.16,88271107230,44.75,44.75,88271107230
원익홀딩스,030530,13,5450,2,140,2.64,32628654,49466076,77237981,32628654,2.64,65.96,42.24,42.24,182556524955,43.37,43.37,182556524955
형지글로벌,308100,14,5330,2,310,6.18,4009130,2018601,10073629,4009130,6.18,198.61,39.80,39.80,21850559001,40.70,40.70,21850559001
씨씨에스,066790,15,1512,2,276,22.33,25690209,1270777,65152039,25690209,22.33,2021.61,39.43,39.43,39773645126,40.38,40.38,39773645126
흥국화재우,000545,16,8790,5,-1370,-13.48,296079,2527799,768000,296079,-13.48,11.71,38.55,38.55,2705808815,40.08,40.08,2705808815
한진칼우,18064K,17,36950,2,200,0.54,210165,414980,536766,210165,0.54,50.64,39.15,39.15,7779514775,39.22,39.22,7779514775
평화산업,090080,18,1550,2,240,18.32,22557252,4377392,54902259,22557252,18.32,515.31,41.09,41.09,33365109462,39.21,39.21,33365109462
RISE 테슬라고정테크100,0047P0,19,10865,2,85,0.79,370708,261511,1000000,370708,0.79,141.76,37.07,37.07,4023544875,37.03,37.03,4023544875
메디콕스,054180,20,184,5,-26,-12.38,27960182,75245168,82878283,27960182,-12.38,37.16,33.74,33.74,5485963117,35.97,35.97,5485963117
평화홀딩스,010770,21,8690,2,1690,24.14,5411273,2036148,14625466,5411273,24.14,265.76,37.00,37.00,44696567970,35.17,35.17,44696567970
KODEX 코스닥150선물인버스,251340,22,4010,5,-25,-0.62,18379546,29657052,56300000,18379546,-0.62,61.97,32.65,32.65,73529086273,32.57,32.57,73529086273
엠에스씨,009780,23,9550,2,620,6.94,5295896,6145961,17600000,5295896,6.94,86.17,30.09,30.09,53807189175,32.01,32.01,53807189175
율호,072770,24,765,4,-327,-29.95,21790589,5123673,71919480,21790589,-29.95,425.29,30.30,30.30,17288663473,31.42,31.42,17288663473
오가노이드사이언스,476040,25,43150,2,1950,4.73,2021912,1897359,6505950,2021912,4.73,106.56,31.08,31.08,84017076250,29.93,29.93,84017076250
SOL 미국원자력SMR,0051G0,26,10050,5,-15,-0.15,315469,0,1200000,315469,-0.15,0.00,26.29,26.29,3168935978,26.28,26.28,3168935978
체리부로,066360,27,911,5,-104,-10.25,10723654,12110837,47952015,10723654,-10.25,88.55,22.36,22.36,10494133689,24.02,24.02,10494133689
하림,136480,28,3455,5,-345,-9.08,23666959,79462632,106209702,23666959,-9.08,29.78,22.28,22.28,85076175268,23.18,23.18,85076175268
이뮨온시아,424870,29,6450,5,-1050,-14.00,15594238,199182304,73004309,15594238,-14.00,7.83,21.36,21.36,108074305675,22.95,22.95,108074305675
대호특수강,021040,30,1793,2,337,23.15,4918121,355107,21704774,4918121,23.15,1384.97,22.66,22.66,8871512161,22.80,22.80,8871512161
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21400 2 12300 135.16 23157375 0 15044430 23157375 135.16 0.00 153.93 153.93 548244949775 170.29 170.29 548244949775
3 마니커 027740 2 1151 2 41 3.69 62940994 25191450 63511228 62940994 3.69 249.85 99.10 99.10 75546252783 103.34 103.34 75546252783
4 폴라리스AI파마 041910 3 9010 2 1000 12.48 11041918 683232 13501607 11041918 12.48 1616.13 81.78 81.78 103012984185 84.68 84.68 103012984185
5 PLUS 차이나AI테크TOP10 0047N0 4 10390 2 165 1.61 539060 474131 800000 539060 1.61 113.69 67.38 67.38 5512369716 66.32 66.32 5512369716
6 유라클 088340 5 24300 2 4920 25.39 2840424 395251 4330068 2840424 25.39 718.64 65.60 65.60 68677937075 65.27 65.27 68677937075
7 프롬바이오 377220 6 3045 2 180 6.28 17720876 6765752 28310000 17720876 6.28 261.92 62.60 62.60 55485867390 64.37 64.37 55485867390
8 수젠텍 253840 7 6990 5 -170 -2.37 9408256 11416990 16743200 9408256 -2.37 82.41 56.19 56.19 68120187675 58.20 58.20 68120187675
9 리드코프 012700 8 5430 2 60 1.12 13603253 3901217 26446135 13603253 1.12 348.69 51.44 51.44 81144195280 56.51 56.51 81144195280
10 나우로보틱스 459510 9 26850 2 4450 19.87 7423165 1238040 12547732 7423165 19.87 599.59 59.16 59.16 187363301200 55.61 55.61 187363301200
11 멕아이씨에스 058110 10 2905 2 215 7.99 8078303 3566258 16050530 8078303 7.99 226.52 50.33 50.33 25216310807 54.08 54.08 25216310807
12 상지건설 042940 11 21550 5 -6250 -22.48 1884955 1111126 3981814 1884955 -22.48 169.64 47.34 47.34 42082439100 49.04 49.04 42082439100
13 로킷헬스케어 376900 12 20400 2 470 2.36 4560031 5879845 9669449 4560031 2.36 77.55 47.16 47.16 88271107230 44.75 44.75 88271107230
14 원익홀딩스 030530 13 5450 2 140 2.64 32628654 49466076 77237981 32628654 2.64 65.96 42.24 42.24 182556524955 43.37 43.37 182556524955
15 형지글로벌 308100 14 5330 2 310 6.18 4009130 2018601 10073629 4009130 6.18 198.61 39.80 39.80 21850559001 40.70 40.70 21850559001
16 씨씨에스 066790 15 1512 2 276 22.33 25690209 1270777 65152039 25690209 22.33 2021.61 39.43 39.43 39773645126 40.38 40.38 39773645126
17 흥국화재우 000545 16 8790 5 -1370 -13.48 296079 2527799 768000 296079 -13.48 11.71 38.55 38.55 2705808815 40.08 40.08 2705808815
18 한진칼우 18064K 17 36950 2 200 0.54 210165 414980 536766 210165 0.54 50.64 39.15 39.15 7779514775 39.22 39.22 7779514775
19 평화산업 090080 18 1550 2 240 18.32 22557252 4377392 54902259 22557252 18.32 515.31 41.09 41.09 33365109462 39.21 39.21 33365109462
20 RISE 테슬라고정테크100 0047P0 19 10865 2 85 0.79 370708 261511 1000000 370708 0.79 141.76 37.07 37.07 4023544875 37.03 37.03 4023544875
21 메디콕스 054180 20 184 5 -26 -12.38 27960182 75245168 82878283 27960182 -12.38 37.16 33.74 33.74 5485963117 35.97 35.97 5485963117
22 평화홀딩스 010770 21 8690 2 1690 24.14 5411273 2036148 14625466 5411273 24.14 265.76 37.00 37.00 44696567970 35.17 35.17 44696567970
23 KODEX 코스닥150선물인버스 251340 22 4010 5 -25 -0.62 18379546 29657052 56300000 18379546 -0.62 61.97 32.65 32.65 73529086273 32.57 32.57 73529086273
24 엠에스씨 009780 23 9550 2 620 6.94 5295896 6145961 17600000 5295896 6.94 86.17 30.09 30.09 53807189175 32.01 32.01 53807189175
25 율호 072770 24 765 4 -327 -29.95 21790589 5123673 71919480 21790589 -29.95 425.29 30.30 30.30 17288663473 31.42 31.42 17288663473
26 오가노이드사이언스 476040 25 43150 2 1950 4.73 2021912 1897359 6505950 2021912 4.73 106.56 31.08 31.08 84017076250 29.93 29.93 84017076250
27 SOL 미국원자력SMR 0051G0 26 10050 5 -15 -0.15 315469 0 1200000 315469 -0.15 0.00 26.29 26.29 3168935978 26.28 26.28 3168935978
28 체리부로 066360 27 911 5 -104 -10.25 10723654 12110837 47952015 10723654 -10.25 88.55 22.36 22.36 10494133689 24.02 24.02 10494133689
29 하림 136480 28 3455 5 -345 -9.08 23666959 79462632 106209702 23666959 -9.08 29.78 22.28 22.28 85076175268 23.18 23.18 85076175268
30 이뮨온시아 424870 29 6450 5 -1050 -14.00 15594238 199182304 73004309 15594238 -14.00 7.83 21.36 21.36 108074305675 22.95 22.95 108074305675
31 대호특수강 021040 30 1793 2 337 23.15 4918121 355107 21704774 4918121 23.15 1384.97 22.66 22.66 8871512161 22.80 22.80 8871512161

31
top30/20250520/top30-atvtr-20250520-125002.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
바이오비쥬,489460,1,21800,2,12700,139.56,23779507,0,15044430,23779507,139.56,0.00,158.06,158.06,561686254125,171.26,171.26,561686254125
마니커,027740,2,1132,2,22,1.98,63276873,25191450,63511228,63276873,1.98,251.18,99.63,99.63,75927983360,105.61,105.61,75927983360
폴라리스AI파마,041910,3,8960,2,950,11.86,11124631,683232,13501607,11124631,11.86,1628.24,82.39,82.39,103757218925,85.77,85.77,103757218925
유라클,088340,4,23850,2,4470,23.07,2922293,395251,4330068,2922293,23.07,739.35,67.49,67.49,70625752050,68.39,68.39,70625752050
PLUS 차이나AI테크TOP10,0047N0,5,10385,2,160,1.56,543176,474131,800000,543176,1.56,114.56,67.90,67.90,5555127045,66.86,66.86,5555127045
프롬바이오,377220,6,3045,2,180,6.28,17925907,6765752,28310000,17925907,6.28,264.95,63.32,63.32,56107780472,65.09,65.09,56107780472
수젠텍,253840,7,6890,5,-270,-3.77,9485878,11416990,16743200,9485878,-3.77,83.09,56.66,56.66,68658206065,59.52,59.52,68658206065
나우로보틱스,459510,8,27050,2,4650,20.76,7915510,1238040,12547732,7915510,20.76,639.36,63.08,63.08,200676803550,59.12,59.12,200676803550
리드코프,012700,9,5380,2,10,0.19,13795699,3901217,26446135,13795699,0.19,353.63,52.17,52.17,82177816625,57.76,57.76,82177816625
멕아이씨에스,058110,10,2880,2,190,7.06,8145857,3566258,16050530,8145857,7.06,228.41,50.75,50.75,25411535177,54.97,54.97,25411535177
로킷헬스케어,376900,11,19800,5,-130,-0.65,5370970,5879845,9669449,5370970,-0.65,91.35,55.55,55.55,104658012140,54.66,54.66,104658012140
상지건설,042940,12,21600,5,-6200,-22.30,1916781,1111126,3981814,1916781,-22.30,172.51,48.14,48.14,42770287750,49.73,49.73,42770287750
원익홀딩스,030530,13,5510,2,200,3.77,32797840,49466076,77237981,32797840,3.77,66.30,42.46,42.46,183483255430,43.11,43.11,183483255430
씨씨에스,066790,14,1498,2,262,21.20,26137039,1270777,65152039,26137039,21.20,2056.78,40.12,40.12,40442263620,41.44,41.44,40442263620
평화산업,090080,15,1676,2,366,27.94,25462954,4377392,54902259,25462954,27.94,581.69,46.38,46.38,38039828271,41.34,41.34,38039828271
흥국화재우,000545,16,8750,5,-1410,-13.88,301733,2527799,768000,301733,-13.88,11.94,39.29,39.29,2755374175,41.00,41.00,2755374175
한진칼우,18064K,17,37200,2,450,1.22,220306,414980,536766,220306,1.22,53.09,41.04,41.04,8155957325,40.85,40.85,8155957325
형지글로벌,308100,18,5410,2,390,7.77,4048897,2018601,10073629,4048897,7.77,200.58,40.19,40.19,22062138331,40.48,40.48,22062138331
RISE 테슬라고정테크100,0047P0,19,10865,2,85,0.79,371167,261511,1000000,371167,0.79,141.93,37.12,37.12,4028531910,37.08,37.08,4028531910
평화홀딩스,010770,20,9100,1,2100,30.00,5899012,2036148,14625466,5899012,30.00,289.71,40.33,40.33,49084266695,36.88,36.88,49084266695
메디콕스,054180,21,186,5,-24,-11.43,28156221,75245168,82878283,28156221,-11.43,37.42,33.97,33.97,5521985390,35.82,35.82,5521985390
오가노이드사이언스,476040,22,41650,2,450,1.09,2328810,1897359,6505950,2328810,1.09,122.74,35.80,35.80,97002636975,35.80,35.80,97002636975
KODEX 코스닥150선물인버스,251340,23,4020,5,-15,-0.37,18517140,29657052,56300000,18517140,-0.37,62.44,32.89,32.89,74081513009,32.73,32.73,74081513009
엠에스씨,009780,24,9450,2,520,5.82,5355941,6145961,17600000,5355941,5.82,87.15,30.43,30.43,54378980220,32.70,32.70,54378980220
율호,072770,25,765,4,-327,-29.95,21805397,5123673,71919480,21805397,-29.95,425.58,30.32,30.32,17299991593,31.44,31.44,17299991593
SOL 미국원자력SMR,0051G0,26,10045,5,-20,-0.20,322895,0,1200000,322895,-0.20,0.00,26.91,26.91,3243556473,26.91,26.91,3243556473
대영포장,014160,27,1551,2,269,20.98,28706756,6533524,108394549,28706756,20.98,439.38,26.48,26.48,40841656493,24.29,24.29,40841656493
체리부로,066360,28,912,5,-103,-10.15,10764744,12110837,47952015,10764744,-10.15,88.89,22.45,22.45,10531618531,24.08,24.08,10531618531
하림,136480,29,3420,5,-380,-10.00,23907162,79462632,106209702,23907162,-10.00,30.09,22.51,22.51,85900496656,23.65,23.65,85900496656
이뮨온시아,424870,30,6590,5,-910,-12.13,16216374,199182304,73004309,16216374,-12.13,8.14,22.21,22.21,112169896045,23.32,23.32,112169896045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21800 2 12700 139.56 23779507 0 15044430 23779507 139.56 0.00 158.06 158.06 561686254125 171.26 171.26 561686254125
3 마니커 027740 2 1132 2 22 1.98 63276873 25191450 63511228 63276873 1.98 251.18 99.63 99.63 75927983360 105.61 105.61 75927983360
4 폴라리스AI파마 041910 3 8960 2 950 11.86 11124631 683232 13501607 11124631 11.86 1628.24 82.39 82.39 103757218925 85.77 85.77 103757218925
5 유라클 088340 4 23850 2 4470 23.07 2922293 395251 4330068 2922293 23.07 739.35 67.49 67.49 70625752050 68.39 68.39 70625752050
6 PLUS 차이나AI테크TOP10 0047N0 5 10385 2 160 1.56 543176 474131 800000 543176 1.56 114.56 67.90 67.90 5555127045 66.86 66.86 5555127045
7 프롬바이오 377220 6 3045 2 180 6.28 17925907 6765752 28310000 17925907 6.28 264.95 63.32 63.32 56107780472 65.09 65.09 56107780472
8 수젠텍 253840 7 6890 5 -270 -3.77 9485878 11416990 16743200 9485878 -3.77 83.09 56.66 56.66 68658206065 59.52 59.52 68658206065
9 나우로보틱스 459510 8 27050 2 4650 20.76 7915510 1238040 12547732 7915510 20.76 639.36 63.08 63.08 200676803550 59.12 59.12 200676803550
10 리드코프 012700 9 5380 2 10 0.19 13795699 3901217 26446135 13795699 0.19 353.63 52.17 52.17 82177816625 57.76 57.76 82177816625
11 멕아이씨에스 058110 10 2880 2 190 7.06 8145857 3566258 16050530 8145857 7.06 228.41 50.75 50.75 25411535177 54.97 54.97 25411535177
12 로킷헬스케어 376900 11 19800 5 -130 -0.65 5370970 5879845 9669449 5370970 -0.65 91.35 55.55 55.55 104658012140 54.66 54.66 104658012140
13 상지건설 042940 12 21600 5 -6200 -22.30 1916781 1111126 3981814 1916781 -22.30 172.51 48.14 48.14 42770287750 49.73 49.73 42770287750
14 원익홀딩스 030530 13 5510 2 200 3.77 32797840 49466076 77237981 32797840 3.77 66.30 42.46 42.46 183483255430 43.11 43.11 183483255430
15 씨씨에스 066790 14 1498 2 262 21.20 26137039 1270777 65152039 26137039 21.20 2056.78 40.12 40.12 40442263620 41.44 41.44 40442263620
16 평화산업 090080 15 1676 2 366 27.94 25462954 4377392 54902259 25462954 27.94 581.69 46.38 46.38 38039828271 41.34 41.34 38039828271
17 흥국화재우 000545 16 8750 5 -1410 -13.88 301733 2527799 768000 301733 -13.88 11.94 39.29 39.29 2755374175 41.00 41.00 2755374175
18 한진칼우 18064K 17 37200 2 450 1.22 220306 414980 536766 220306 1.22 53.09 41.04 41.04 8155957325 40.85 40.85 8155957325
19 형지글로벌 308100 18 5410 2 390 7.77 4048897 2018601 10073629 4048897 7.77 200.58 40.19 40.19 22062138331 40.48 40.48 22062138331
20 RISE 테슬라고정테크100 0047P0 19 10865 2 85 0.79 371167 261511 1000000 371167 0.79 141.93 37.12 37.12 4028531910 37.08 37.08 4028531910
21 평화홀딩스 010770 20 9100 1 2100 30.00 5899012 2036148 14625466 5899012 30.00 289.71 40.33 40.33 49084266695 36.88 36.88 49084266695
22 메디콕스 054180 21 186 5 -24 -11.43 28156221 75245168 82878283 28156221 -11.43 37.42 33.97 33.97 5521985390 35.82 35.82 5521985390
23 오가노이드사이언스 476040 22 41650 2 450 1.09 2328810 1897359 6505950 2328810 1.09 122.74 35.80 35.80 97002636975 35.80 35.80 97002636975
24 KODEX 코스닥150선물인버스 251340 23 4020 5 -15 -0.37 18517140 29657052 56300000 18517140 -0.37 62.44 32.89 32.89 74081513009 32.73 32.73 74081513009
25 엠에스씨 009780 24 9450 2 520 5.82 5355941 6145961 17600000 5355941 5.82 87.15 30.43 30.43 54378980220 32.70 32.70 54378980220
26 율호 072770 25 765 4 -327 -29.95 21805397 5123673 71919480 21805397 -29.95 425.58 30.32 30.32 17299991593 31.44 31.44 17299991593
27 SOL 미국원자력SMR 0051G0 26 10045 5 -20 -0.20 322895 0 1200000 322895 -0.20 0.00 26.91 26.91 3243556473 26.91 26.91 3243556473
28 대영포장 014160 27 1551 2 269 20.98 28706756 6533524 108394549 28706756 20.98 439.38 26.48 26.48 40841656493 24.29 24.29 40841656493
29 체리부로 066360 28 912 5 -103 -10.15 10764744 12110837 47952015 10764744 -10.15 88.89 22.45 22.45 10531618531 24.08 24.08 10531618531
30 하림 136480 29 3420 5 -380 -10.00 23907162 79462632 106209702 23907162 -10.00 30.09 22.51 22.51 85900496656 23.65 23.65 85900496656
31 이뮨온시아 424870 30 6590 5 -910 -12.13 16216374 199182304 73004309 16216374 -12.13 8.14 22.21 22.21 112169896045 23.32 23.32 112169896045

31
top30/20250520/top30-atvtr-20250520-130002.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
바이오비쥬,489460,1,21650,2,12550,137.91,24036240,0,15044430,24036240,137.91,0.00,159.77,159.77,567268217900,174.16,174.16,567268217900
마니커,027740,2,1121,2,11,0.99,63738655,25191450,63511228,63738655,0.99,253.02,100.36,100.36,76447994945,107.38,107.38,76447994945
폴라리스AI파마,041910,3,8970,2,960,11.99,11159169,683232,13501607,11159169,11.99,1633.29,82.65,82.65,104066737885,85.93,85.93,104066737885
유라클,088340,4,24000,2,4620,23.84,2947538,395251,4330068,2947538,23.84,745.74,68.07,68.07,71226468400,68.54,68.54,71226468400
PLUS 차이나AI테크TOP10,0047N0,5,10385,2,160,1.56,546900,474131,800000,546900,1.56,115.35,68.36,68.36,5593795250,67.33,67.33,5593795250
프롬바이오,377220,6,3040,2,175,6.11,18192119,6765752,28310000,18192119,6.11,268.89,64.26,64.26,56923901578,66.14,66.14,56923901578
나우로보틱스,459510,7,26550,2,4150,18.53,8288714,1238040,12547732,8288714,18.53,669.50,66.06,66.06,210668983300,63.24,63.24,210668983300
수젠텍,253840,8,6910,5,-250,-3.49,9591294,11416990,16743200,9591294,-3.49,84.01,57.28,57.28,69382494105,59.97,59.97,69382494105
리드코프,012700,9,5380,2,10,0.19,13895135,3901217,26446135,13895135,0.19,356.17,52.54,52.54,82709742585,58.13,58.13,82709742585
로킷헬스케어,376900,10,19430,5,-500,-2.51,5582887,5879845,9669449,5582887,-2.51,94.95,57.74,57.74,108805753965,57.91,57.91,108805753965
멕아이씨에스,058110,11,2865,2,175,6.51,8223417,3566258,16050530,8223417,6.51,230.59,51.23,51.23,25635149578,55.75,55.75,25635149578
상지건설,042940,12,25950,5,-1850,-6.65,2420388,1111126,3981814,2420388,-6.65,217.83,60.79,60.79,54891668500,53.12,53.12,54891668500
형지글로벌,308100,13,5700,2,680,13.55,5293715,2018601,10073629,5293715,13.55,262.25,52.55,52.55,29238342826,50.92,50.92,29238342826
평화산업,090080,14,1664,2,354,27.02,27585160,4377392,54902259,27585160,27.02,630.17,50.24,50.24,41570804068,45.50,45.50,41570804068
씨씨에스,066790,15,1452,2,216,17.48,26966403,1270777,65152039,26966403,17.48,2122.04,41.39,41.39,41662392411,44.04,44.04,41662392411
원익홀딩스,030530,16,5460,2,150,2.82,32937981,49466076,77237981,32937981,2.82,66.59,42.64,42.64,184251298400,43.69,43.69,184251298400
한진칼우,18064K,17,36350,5,-400,-1.09,224974,414980,536766,224974,-1.09,54.21,41.91,41.91,8326650100,42.68,42.68,8326650100
흥국화재우,000545,18,8900,5,-1260,-12.40,312268,2527799,768000,312268,-12.40,12.35,40.66,40.66,2848762705,41.68,41.68,2848762705
오가노이드사이언스,476040,19,42050,2,850,2.06,2481425,1897359,6505950,2481425,2.06,130.78,38.14,38.14,103419961300,37.80,37.80,103419961300
평화홀딩스,010770,20,9100,1,2100,30.00,5947056,2036148,14625466,5947056,30.00,292.07,40.66,40.66,49521467095,37.21,37.21,49521467095
RISE 테슬라고정테크100,0047P0,21,10870,2,90,0.83,371231,261511,1000000,371231,0.83,141.96,37.12,37.12,4029227395,37.07,37.07,4029227395
메디콕스,054180,22,185,5,-25,-11.90,28406861,75245168,82878283,28406861,-11.90,37.75,34.28,34.28,5568186330,36.32,36.32,5568186330
KODEX 코스닥150선물인버스,251340,23,4020,5,-15,-0.37,18765837,29657052,56300000,18765837,-0.37,63.28,33.33,33.33,75081300812,33.17,33.17,75081300812
엠에스씨,009780,24,9530,2,600,6.72,5386276,6145961,17600000,5386276,6.72,87.64,30.60,30.60,54666542060,32.59,32.59,54666542060
율호,072770,25,765,4,-327,-29.95,21846075,5123673,71919480,21846075,-29.95,426.38,30.38,30.38,17331110263,31.50,31.50,17331110263
대영포장,014160,26,1538,2,256,19.97,33874680,6533524,108394549,33874680,19.97,518.47,31.25,31.25,48881017947,29.32,29.32,48881017947
SOL 미국원자력SMR,0051G0,27,10050,5,-15,-0.15,325916,0,1200000,325916,-0.15,0.00,27.16,27.16,3273898098,27.15,27.15,3273898098
체리부로,066360,28,902,5,-113,-11.13,10841401,12110837,47952015,10841401,-11.13,89.52,22.61,22.61,10601399763,24.51,24.51,10601399763
하림,136480,29,3410,5,-390,-10.26,24399429,79462632,106209702,24399429,-10.26,30.71,22.97,22.97,87576534027,24.18,24.18,87576534027
이뮨온시아,424870,30,6560,5,-940,-12.53,16492619,199182304,73004309,16492619,-12.53,8.28,22.59,22.59,113979241770,23.80,23.80,113979241770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21650 2 12550 137.91 24036240 0 15044430 24036240 137.91 0.00 159.77 159.77 567268217900 174.16 174.16 567268217900
3 마니커 027740 2 1121 2 11 0.99 63738655 25191450 63511228 63738655 0.99 253.02 100.36 100.36 76447994945 107.38 107.38 76447994945
4 폴라리스AI파마 041910 3 8970 2 960 11.99 11159169 683232 13501607 11159169 11.99 1633.29 82.65 82.65 104066737885 85.93 85.93 104066737885
5 유라클 088340 4 24000 2 4620 23.84 2947538 395251 4330068 2947538 23.84 745.74 68.07 68.07 71226468400 68.54 68.54 71226468400
6 PLUS 차이나AI테크TOP10 0047N0 5 10385 2 160 1.56 546900 474131 800000 546900 1.56 115.35 68.36 68.36 5593795250 67.33 67.33 5593795250
7 프롬바이오 377220 6 3040 2 175 6.11 18192119 6765752 28310000 18192119 6.11 268.89 64.26 64.26 56923901578 66.14 66.14 56923901578
8 나우로보틱스 459510 7 26550 2 4150 18.53 8288714 1238040 12547732 8288714 18.53 669.50 66.06 66.06 210668983300 63.24 63.24 210668983300
9 수젠텍 253840 8 6910 5 -250 -3.49 9591294 11416990 16743200 9591294 -3.49 84.01 57.28 57.28 69382494105 59.97 59.97 69382494105
10 리드코프 012700 9 5380 2 10 0.19 13895135 3901217 26446135 13895135 0.19 356.17 52.54 52.54 82709742585 58.13 58.13 82709742585
11 로킷헬스케어 376900 10 19430 5 -500 -2.51 5582887 5879845 9669449 5582887 -2.51 94.95 57.74 57.74 108805753965 57.91 57.91 108805753965
12 멕아이씨에스 058110 11 2865 2 175 6.51 8223417 3566258 16050530 8223417 6.51 230.59 51.23 51.23 25635149578 55.75 55.75 25635149578
13 상지건설 042940 12 25950 5 -1850 -6.65 2420388 1111126 3981814 2420388 -6.65 217.83 60.79 60.79 54891668500 53.12 53.12 54891668500
14 형지글로벌 308100 13 5700 2 680 13.55 5293715 2018601 10073629 5293715 13.55 262.25 52.55 52.55 29238342826 50.92 50.92 29238342826
15 평화산업 090080 14 1664 2 354 27.02 27585160 4377392 54902259 27585160 27.02 630.17 50.24 50.24 41570804068 45.50 45.50 41570804068
16 씨씨에스 066790 15 1452 2 216 17.48 26966403 1270777 65152039 26966403 17.48 2122.04 41.39 41.39 41662392411 44.04 44.04 41662392411
17 원익홀딩스 030530 16 5460 2 150 2.82 32937981 49466076 77237981 32937981 2.82 66.59 42.64 42.64 184251298400 43.69 43.69 184251298400
18 한진칼우 18064K 17 36350 5 -400 -1.09 224974 414980 536766 224974 -1.09 54.21 41.91 41.91 8326650100 42.68 42.68 8326650100
19 흥국화재우 000545 18 8900 5 -1260 -12.40 312268 2527799 768000 312268 -12.40 12.35 40.66 40.66 2848762705 41.68 41.68 2848762705
20 오가노이드사이언스 476040 19 42050 2 850 2.06 2481425 1897359 6505950 2481425 2.06 130.78 38.14 38.14 103419961300 37.80 37.80 103419961300
21 평화홀딩스 010770 20 9100 1 2100 30.00 5947056 2036148 14625466 5947056 30.00 292.07 40.66 40.66 49521467095 37.21 37.21 49521467095
22 RISE 테슬라고정테크100 0047P0 21 10870 2 90 0.83 371231 261511 1000000 371231 0.83 141.96 37.12 37.12 4029227395 37.07 37.07 4029227395
23 메디콕스 054180 22 185 5 -25 -11.90 28406861 75245168 82878283 28406861 -11.90 37.75 34.28 34.28 5568186330 36.32 36.32 5568186330
24 KODEX 코스닥150선물인버스 251340 23 4020 5 -15 -0.37 18765837 29657052 56300000 18765837 -0.37 63.28 33.33 33.33 75081300812 33.17 33.17 75081300812
25 엠에스씨 009780 24 9530 2 600 6.72 5386276 6145961 17600000 5386276 6.72 87.64 30.60 30.60 54666542060 32.59 32.59 54666542060
26 율호 072770 25 765 4 -327 -29.95 21846075 5123673 71919480 21846075 -29.95 426.38 30.38 30.38 17331110263 31.50 31.50 17331110263
27 대영포장 014160 26 1538 2 256 19.97 33874680 6533524 108394549 33874680 19.97 518.47 31.25 31.25 48881017947 29.32 29.32 48881017947
28 SOL 미국원자력SMR 0051G0 27 10050 5 -15 -0.15 325916 0 1200000 325916 -0.15 0.00 27.16 27.16 3273898098 27.15 27.15 3273898098
29 체리부로 066360 28 902 5 -113 -11.13 10841401 12110837 47952015 10841401 -11.13 89.52 22.61 22.61 10601399763 24.51 24.51 10601399763
30 하림 136480 29 3410 5 -390 -10.26 24399429 79462632 106209702 24399429 -10.26 30.71 22.97 22.97 87576534027 24.18 24.18 87576534027
31 이뮨온시아 424870 30 6560 5 -940 -12.53 16492619 199182304 73004309 16492619 -12.53 8.28 22.59 22.59 113979241770 23.80 23.80 113979241770

31
top30/20250520/top30-atvtr-20250520-131002.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
바이오비쥬,489460,1,21500,2,12400,136.26,24324234,0,15044430,24324234,136.26,0.00,161.68,161.68,573436905550,177.28,177.28,573436905550
마니커,027740,2,1082,5,-28,-2.52,65105132,25191450,63511228,65105132,-2.52,258.44,102.51,102.51,77941912450,113.42,113.42,77941912450
폴라리스AI파마,041910,3,9020,2,1010,12.61,11241447,683232,13501607,11241447,12.61,1645.33,83.26,83.26,104804894825,86.06,86.06,104804894825
상지건설,042940,4,24250,5,-3550,-12.77,3085077,1111126,3981814,3085077,-12.77,277.65,77.48,77.48,71575441875,74.13,74.13,71575441875
유라클,088340,5,23950,2,4570,23.58,2991211,395251,4330068,2991211,23.58,756.79,69.08,69.08,72281668800,69.70,69.70,72281668800
프롬바이오,377220,6,2995,2,130,4.54,18524386,6765752,28310000,18524386,4.54,273.80,65.43,65.43,57922528593,68.31,68.31,57922528593
PLUS 차이나AI테크TOP10,0047N0,7,10375,2,150,1.47,550812,474131,800000,550812,1.47,116.17,68.85,68.85,5634396780,67.88,67.88,5634396780
나우로보틱스,459510,8,27450,2,5050,22.54,9111424,1238040,12547732,9111424,22.54,735.96,72.61,72.61,232535255500,67.51,67.51,232535255500
로킷헬스케어,376900,9,19250,5,-680,-3.41,5735166,5879845,9669449,5735166,-3.41,97.54,59.31,59.31,111744262955,60.03,60.03,111744262955
수젠텍,253840,10,6970,5,-190,-2.65,9619281,11416990,16743200,9619281,-2.65,84.25,57.45,57.45,69575764070,59.62,59.62,69575764070
리드코프,012700,11,5410,2,40,0.74,14024454,3901217,26446135,14024454,0.74,359.49,53.03,53.03,83407410645,58.30,58.30,83407410645
멕아이씨에스,058110,12,2840,2,150,5.58,8251768,3566258,16050530,8251768,5.58,231.38,51.41,51.41,25716174577,56.42,56.42,25716174577
형지글로벌,308100,13,5610,2,590,11.75,5615773,2018601,10073629,5615773,11.75,278.20,55.75,55.75,31056008171,54.95,54.95,31056008171
평화산업,090080,14,1685,2,375,28.63,29106951,4377392,54902259,29106951,28.63,664.94,53.02,53.02,44127637724,47.70,47.70,44127637724
씨씨에스,066790,15,1444,2,208,16.83,27510414,1270777,65152039,27510414,16.83,2164.85,42.22,42.22,42453521139,45.13,45.13,42453521139
원익홀딩스,030530,16,5500,2,190,3.58,33176907,49466076,77237981,33176907,3.58,67.07,42.95,42.95,185562544750,43.68,43.68,185562544750
한진칼우,18064K,17,36100,5,-650,-1.77,227717,414980,536766,227717,-1.77,54.87,42.42,42.42,8425667700,43.48,43.48,8425667700
흥국화재우,000545,18,8890,5,-1270,-12.50,318206,2527799,768000,318206,-12.50,12.59,41.43,41.43,2901367015,42.50,42.50,2901367015
오가노이드사이언스,476040,19,40600,5,-600,-1.46,2607842,1897359,6505950,2607842,-1.46,137.45,40.08,40.08,108613484700,41.12,41.12,108613484700
평화홀딩스,010770,20,9100,1,2100,30.00,5962462,2036148,14625466,5962462,30.00,292.83,40.77,40.77,49661661695,37.31,37.31,49661661695
RISE 테슬라고정테크100,0047P0,21,10855,2,75,0.70,372302,261511,1000000,372302,0.70,142.37,37.23,37.23,4040854715,37.23,37.23,4040854715
메디콕스,054180,22,184,5,-26,-12.38,28618298,75245168,82878283,28618298,-12.38,38.03,34.53,34.53,5607002767,36.77,36.77,5607002767
KODEX 코스닥150선물인버스,251340,23,4030,5,-5,-0.12,19028901,29657052,56300000,19028901,-0.12,64.16,33.80,33.80,76139830447,33.56,33.56,76139830447
엠에스씨,009780,24,9470,2,540,6.05,5408888,6145961,17600000,5408888,6.05,88.01,30.73,30.73,54881071150,32.93,32.93,54881071150
대영포장,014160,25,1559,2,277,21.61,37787707,6533524,108394549,37787707,21.61,578.37,34.86,34.86,54992901625,32.54,32.54,54992901625
율호,072770,26,765,4,-327,-29.95,21883593,5123673,71919480,21883593,-29.95,427.11,30.43,30.43,17359811533,31.55,31.55,17359811533
SOL 미국원자력SMR,0051G0,27,10035,5,-30,-0.30,338034,0,1200000,338034,-0.30,0.00,28.17,28.17,3395569080,28.20,28.20,3395569080
체리부로,066360,28,890,5,-125,-12.32,10979484,12110837,47952015,10979484,-12.32,90.66,22.90,22.90,10724122759,25.13,25.13,10724122759
하림,136480,29,3395,5,-405,-10.66,24683529,79462632,106209702,24683529,-10.66,31.06,23.24,23.24,88542020337,24.56,24.56,88542020337
대호특수강,021040,30,1850,2,394,27.06,5349286,355107,21704774,5349286,27.06,1506.39,24.65,24.65,9662591336,24.06,24.06,9662591336
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21500 2 12400 136.26 24324234 0 15044430 24324234 136.26 0.00 161.68 161.68 573436905550 177.28 177.28 573436905550
3 마니커 027740 2 1082 5 -28 -2.52 65105132 25191450 63511228 65105132 -2.52 258.44 102.51 102.51 77941912450 113.42 113.42 77941912450
4 폴라리스AI파마 041910 3 9020 2 1010 12.61 11241447 683232 13501607 11241447 12.61 1645.33 83.26 83.26 104804894825 86.06 86.06 104804894825
5 상지건설 042940 4 24250 5 -3550 -12.77 3085077 1111126 3981814 3085077 -12.77 277.65 77.48 77.48 71575441875 74.13 74.13 71575441875
6 유라클 088340 5 23950 2 4570 23.58 2991211 395251 4330068 2991211 23.58 756.79 69.08 69.08 72281668800 69.70 69.70 72281668800
7 프롬바이오 377220 6 2995 2 130 4.54 18524386 6765752 28310000 18524386 4.54 273.80 65.43 65.43 57922528593 68.31 68.31 57922528593
8 PLUS 차이나AI테크TOP10 0047N0 7 10375 2 150 1.47 550812 474131 800000 550812 1.47 116.17 68.85 68.85 5634396780 67.88 67.88 5634396780
9 나우로보틱스 459510 8 27450 2 5050 22.54 9111424 1238040 12547732 9111424 22.54 735.96 72.61 72.61 232535255500 67.51 67.51 232535255500
10 로킷헬스케어 376900 9 19250 5 -680 -3.41 5735166 5879845 9669449 5735166 -3.41 97.54 59.31 59.31 111744262955 60.03 60.03 111744262955
11 수젠텍 253840 10 6970 5 -190 -2.65 9619281 11416990 16743200 9619281 -2.65 84.25 57.45 57.45 69575764070 59.62 59.62 69575764070
12 리드코프 012700 11 5410 2 40 0.74 14024454 3901217 26446135 14024454 0.74 359.49 53.03 53.03 83407410645 58.30 58.30 83407410645
13 멕아이씨에스 058110 12 2840 2 150 5.58 8251768 3566258 16050530 8251768 5.58 231.38 51.41 51.41 25716174577 56.42 56.42 25716174577
14 형지글로벌 308100 13 5610 2 590 11.75 5615773 2018601 10073629 5615773 11.75 278.20 55.75 55.75 31056008171 54.95 54.95 31056008171
15 평화산업 090080 14 1685 2 375 28.63 29106951 4377392 54902259 29106951 28.63 664.94 53.02 53.02 44127637724 47.70 47.70 44127637724
16 씨씨에스 066790 15 1444 2 208 16.83 27510414 1270777 65152039 27510414 16.83 2164.85 42.22 42.22 42453521139 45.13 45.13 42453521139
17 원익홀딩스 030530 16 5500 2 190 3.58 33176907 49466076 77237981 33176907 3.58 67.07 42.95 42.95 185562544750 43.68 43.68 185562544750
18 한진칼우 18064K 17 36100 5 -650 -1.77 227717 414980 536766 227717 -1.77 54.87 42.42 42.42 8425667700 43.48 43.48 8425667700
19 흥국화재우 000545 18 8890 5 -1270 -12.50 318206 2527799 768000 318206 -12.50 12.59 41.43 41.43 2901367015 42.50 42.50 2901367015
20 오가노이드사이언스 476040 19 40600 5 -600 -1.46 2607842 1897359 6505950 2607842 -1.46 137.45 40.08 40.08 108613484700 41.12 41.12 108613484700
21 평화홀딩스 010770 20 9100 1 2100 30.00 5962462 2036148 14625466 5962462 30.00 292.83 40.77 40.77 49661661695 37.31 37.31 49661661695
22 RISE 테슬라고정테크100 0047P0 21 10855 2 75 0.70 372302 261511 1000000 372302 0.70 142.37 37.23 37.23 4040854715 37.23 37.23 4040854715
23 메디콕스 054180 22 184 5 -26 -12.38 28618298 75245168 82878283 28618298 -12.38 38.03 34.53 34.53 5607002767 36.77 36.77 5607002767
24 KODEX 코스닥150선물인버스 251340 23 4030 5 -5 -0.12 19028901 29657052 56300000 19028901 -0.12 64.16 33.80 33.80 76139830447 33.56 33.56 76139830447
25 엠에스씨 009780 24 9470 2 540 6.05 5408888 6145961 17600000 5408888 6.05 88.01 30.73 30.73 54881071150 32.93 32.93 54881071150
26 대영포장 014160 25 1559 2 277 21.61 37787707 6533524 108394549 37787707 21.61 578.37 34.86 34.86 54992901625 32.54 32.54 54992901625
27 율호 072770 26 765 4 -327 -29.95 21883593 5123673 71919480 21883593 -29.95 427.11 30.43 30.43 17359811533 31.55 31.55 17359811533
28 SOL 미국원자력SMR 0051G0 27 10035 5 -30 -0.30 338034 0 1200000 338034 -0.30 0.00 28.17 28.17 3395569080 28.20 28.20 3395569080
29 체리부로 066360 28 890 5 -125 -12.32 10979484 12110837 47952015 10979484 -12.32 90.66 22.90 22.90 10724122759 25.13 25.13 10724122759
30 하림 136480 29 3395 5 -405 -10.66 24683529 79462632 106209702 24683529 -10.66 31.06 23.24 23.24 88542020337 24.56 24.56 88542020337
31 대호특수강 021040 30 1850 2 394 27.06 5349286 355107 21704774 5349286 27.06 1506.39 24.65 24.65 9662591336 24.06 24.06 9662591336

31
top30/20250520/top30-atvtr-20250520-132002.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
바이오비쥬,489460,1,21650,2,12550,137.91,24664637,0,15044430,24664637,137.91,0.00,163.95,163.95,580862407600,178.34,178.34,580862407600
마니커,027740,2,1080,5,-30,-2.70,65830958,25191450,63511228,65830958,-2.70,261.32,103.65,103.65,78722226305,114.77,114.77,78722226305
폴라리스AI파마,041910,3,9150,2,1140,14.23,11511118,683232,13501607,11511118,14.23,1684.80,85.26,85.26,107269045640,86.83,86.83,107269045640
상지건설,042940,4,24200,5,-3600,-12.95,3333976,1111126,3981814,3333976,-12.95,300.05,83.73,83.73,77529611800,80.46,80.46,77529611800
나우로보틱스,459510,5,26700,2,4300,19.20,9592024,1238040,12547732,9592024,19.20,774.77,76.44,76.44,245471066875,73.27,73.27,245471066875
유라클,088340,6,24075,2,4695,24.23,3007169,395251,4330068,3007169,24.23,760.83,69.45,69.45,72667373175,69.71,69.71,72667373175
프롬바이오,377220,7,2980,2,115,4.01,18671885,6765752,28310000,18671885,4.01,275.98,65.96,65.96,58364658215,69.18,69.18,58364658215
PLUS 차이나AI테크TOP10,0047N0,8,10380,2,155,1.52,552001,474131,800000,552001,1.52,116.42,69.00,69.00,5646732910,68.00,68.00,5646732910
로킷헬스케어,376900,9,18930,5,-1000,-5.02,5880129,5879845,9669449,5880129,-5.02,100.00,60.81,60.81,114510132845,62.56,62.56,114510132845
수젠텍,253840,10,6950,5,-210,-2.93,9634319,11416990,16743200,9634319,-2.93,84.39,57.54,57.54,69680254025,59.88,59.88,69680254025
형지글로벌,308100,11,5500,2,480,9.56,5834067,2018601,10073629,5834067,9.56,289.02,57.91,57.91,32257006081,58.22,58.22,32257006081
리드코프,012700,12,5460,2,90,1.68,14075852,3901217,26446135,14075852,1.68,360.81,53.22,53.22,83685429345,57.96,57.96,83685429345
멕아이씨에스,058110,13,2840,2,150,5.58,8284670,3566258,16050530,8284670,5.58,232.31,51.62,51.62,25809696974,56.62,56.62,25809696974
평화산업,090080,14,1674,2,364,27.79,29718746,4377392,54902259,29718746,27.79,678.91,54.13,54.13,45154698827,49.13,49.13,45154698827
씨씨에스,066790,15,1465,2,229,18.53,27730620,1270777,65152039,27730620,18.53,2182.18,42.56,42.56,42774014451,44.81,44.81,42774014451
원익홀딩스,030530,16,5470,2,160,3.01,33328589,49466076,77237981,33328589,3.01,67.38,43.15,43.15,186393637780,44.12,44.12,186393637780
한진칼우,18064K,17,36000,5,-750,-2.04,228385,414980,536766,228385,-2.04,55.04,42.55,42.55,8449668000,43.73,43.73,8449668000
흥국화재우,000545,18,8830,5,-1330,-13.09,319062,2527799,768000,319062,-13.09,12.62,41.54,41.54,2908952165,42.90,42.90,2908952165
오가노이드사이언스,476040,19,40300,5,-900,-2.18,2676585,1897359,6505950,2676585,-2.18,141.07,41.14,41.14,111394136800,42.49,42.49,111394136800
평화홀딩스,010770,20,9100,1,2100,30.00,5968282,2036148,14625466,5968282,30.00,293.12,40.81,40.81,49714623695,37.35,37.35,49714623695
RISE 테슬라고정테크100,0047P0,21,10855,2,75,0.70,373298,261511,1000000,373298,0.70,142.75,37.33,37.33,4051666295,37.33,37.33,4051666295
메디콕스,054180,22,184,5,-26,-12.38,28823489,75245168,82878283,28823489,-12.38,38.31,34.78,34.78,5644880318,37.02,37.02,5644880318
KODEX 코스닥150선물인버스,251340,23,4025,5,-10,-0.25,19239872,29657052,56300000,19239872,-0.25,64.87,34.17,34.17,76989006802,33.97,33.97,76989006802
대영포장,014160,24,1550,2,268,20.90,39127531,6533524,108394549,39127531,20.90,598.87,36.10,36.10,57075655813,33.97,33.97,57075655813
엠에스씨,009780,25,9520,2,590,6.61,5425024,6145961,17600000,5425024,6.61,88.27,30.82,30.82,55033961460,32.85,32.85,55033961460
율호,072770,26,765,4,-327,-29.95,21903736,5123673,71919480,21903736,-29.95,427.50,30.46,30.46,17375220928,31.58,31.58,17375220928
SOL 미국원자력SMR,0051G0,27,10040,5,-25,-0.25,352586,0,1200000,352586,-0.25,0.00,29.38,29.38,3541532150,29.40,29.40,3541532150
체리부로,066360,28,895,5,-120,-11.82,11010729,12110837,47952015,11010729,-11.82,90.92,22.96,22.96,10751824700,25.05,25.05,10751824700
대호특수강,021040,29,1807,2,351,24.11,5421273,355107,21704774,5421273,24.11,1526.66,24.98,24.98,9793837230,24.97,24.97,9793837230
하림,136480,30,3405,5,-395,-10.39,25154370,79462632,106209702,25154370,-10.39,31.66,23.68,23.68,90131223372,24.92,24.92,90131223372
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21650 2 12550 137.91 24664637 0 15044430 24664637 137.91 0.00 163.95 163.95 580862407600 178.34 178.34 580862407600
3 마니커 027740 2 1080 5 -30 -2.70 65830958 25191450 63511228 65830958 -2.70 261.32 103.65 103.65 78722226305 114.77 114.77 78722226305
4 폴라리스AI파마 041910 3 9150 2 1140 14.23 11511118 683232 13501607 11511118 14.23 1684.80 85.26 85.26 107269045640 86.83 86.83 107269045640
5 상지건설 042940 4 24200 5 -3600 -12.95 3333976 1111126 3981814 3333976 -12.95 300.05 83.73 83.73 77529611800 80.46 80.46 77529611800
6 나우로보틱스 459510 5 26700 2 4300 19.20 9592024 1238040 12547732 9592024 19.20 774.77 76.44 76.44 245471066875 73.27 73.27 245471066875
7 유라클 088340 6 24075 2 4695 24.23 3007169 395251 4330068 3007169 24.23 760.83 69.45 69.45 72667373175 69.71 69.71 72667373175
8 프롬바이오 377220 7 2980 2 115 4.01 18671885 6765752 28310000 18671885 4.01 275.98 65.96 65.96 58364658215 69.18 69.18 58364658215
9 PLUS 차이나AI테크TOP10 0047N0 8 10380 2 155 1.52 552001 474131 800000 552001 1.52 116.42 69.00 69.00 5646732910 68.00 68.00 5646732910
10 로킷헬스케어 376900 9 18930 5 -1000 -5.02 5880129 5879845 9669449 5880129 -5.02 100.00 60.81 60.81 114510132845 62.56 62.56 114510132845
11 수젠텍 253840 10 6950 5 -210 -2.93 9634319 11416990 16743200 9634319 -2.93 84.39 57.54 57.54 69680254025 59.88 59.88 69680254025
12 형지글로벌 308100 11 5500 2 480 9.56 5834067 2018601 10073629 5834067 9.56 289.02 57.91 57.91 32257006081 58.22 58.22 32257006081
13 리드코프 012700 12 5460 2 90 1.68 14075852 3901217 26446135 14075852 1.68 360.81 53.22 53.22 83685429345 57.96 57.96 83685429345
14 멕아이씨에스 058110 13 2840 2 150 5.58 8284670 3566258 16050530 8284670 5.58 232.31 51.62 51.62 25809696974 56.62 56.62 25809696974
15 평화산업 090080 14 1674 2 364 27.79 29718746 4377392 54902259 29718746 27.79 678.91 54.13 54.13 45154698827 49.13 49.13 45154698827
16 씨씨에스 066790 15 1465 2 229 18.53 27730620 1270777 65152039 27730620 18.53 2182.18 42.56 42.56 42774014451 44.81 44.81 42774014451
17 원익홀딩스 030530 16 5470 2 160 3.01 33328589 49466076 77237981 33328589 3.01 67.38 43.15 43.15 186393637780 44.12 44.12 186393637780
18 한진칼우 18064K 17 36000 5 -750 -2.04 228385 414980 536766 228385 -2.04 55.04 42.55 42.55 8449668000 43.73 43.73 8449668000
19 흥국화재우 000545 18 8830 5 -1330 -13.09 319062 2527799 768000 319062 -13.09 12.62 41.54 41.54 2908952165 42.90 42.90 2908952165
20 오가노이드사이언스 476040 19 40300 5 -900 -2.18 2676585 1897359 6505950 2676585 -2.18 141.07 41.14 41.14 111394136800 42.49 42.49 111394136800
21 평화홀딩스 010770 20 9100 1 2100 30.00 5968282 2036148 14625466 5968282 30.00 293.12 40.81 40.81 49714623695 37.35 37.35 49714623695
22 RISE 테슬라고정테크100 0047P0 21 10855 2 75 0.70 373298 261511 1000000 373298 0.70 142.75 37.33 37.33 4051666295 37.33 37.33 4051666295
23 메디콕스 054180 22 184 5 -26 -12.38 28823489 75245168 82878283 28823489 -12.38 38.31 34.78 34.78 5644880318 37.02 37.02 5644880318
24 KODEX 코스닥150선물인버스 251340 23 4025 5 -10 -0.25 19239872 29657052 56300000 19239872 -0.25 64.87 34.17 34.17 76989006802 33.97 33.97 76989006802
25 대영포장 014160 24 1550 2 268 20.90 39127531 6533524 108394549 39127531 20.90 598.87 36.10 36.10 57075655813 33.97 33.97 57075655813
26 엠에스씨 009780 25 9520 2 590 6.61 5425024 6145961 17600000 5425024 6.61 88.27 30.82 30.82 55033961460 32.85 32.85 55033961460
27 율호 072770 26 765 4 -327 -29.95 21903736 5123673 71919480 21903736 -29.95 427.50 30.46 30.46 17375220928 31.58 31.58 17375220928
28 SOL 미국원자력SMR 0051G0 27 10040 5 -25 -0.25 352586 0 1200000 352586 -0.25 0.00 29.38 29.38 3541532150 29.40 29.40 3541532150
29 체리부로 066360 28 895 5 -120 -11.82 11010729 12110837 47952015 11010729 -11.82 90.92 22.96 22.96 10751824700 25.05 25.05 10751824700
30 대호특수강 021040 29 1807 2 351 24.11 5421273 355107 21704774 5421273 24.11 1526.66 24.98 24.98 9793837230 24.97 24.97 9793837230
31 하림 136480 30 3405 5 -395 -10.39 25154370 79462632 106209702 25154370 -10.39 31.66 23.68 23.68 90131223372 24.92 24.92 90131223372

31
top30/20250520/top30-atvtr-20250520-133002.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
바이오비쥬,489460,1,21450,2,12350,135.71,24854264,0,15044430,24854264,135.71,0.00,165.21,165.21,584944375125,181.26,181.26,584944375125
마니커,027740,2,1063,5,-47,-4.23,66361577,25191450,63511228,66361577,-4.23,263.43,104.49,104.49,79288237391,117.44,117.44,79288237391
폴라리스AI파마,041910,3,9070,2,1060,13.23,11627664,683232,13501607,11627664,13.23,1701.86,86.12,86.12,108329988280,88.46,88.46,108329988280
상지건설,042940,4,26750,5,-1050,-3.78,3719766,1111126,3981814,3719766,-3.78,334.77,93.42,93.42,87251195075,81.92,81.92,87251195075
나우로보틱스,459510,5,26650,2,4250,18.97,9746724,1238040,12547732,9746724,18.97,787.27,77.68,77.68,249602929575,74.64,74.64,249602929575
프롬바이오,377220,6,2990,2,125,4.36,18765442,6765752,28310000,18765442,4.36,277.36,66.29,66.29,58644213329,69.28,69.28,58644213329
유라클,088340,7,24450,2,5070,26.16,3034910,395251,4330068,3034910,26.16,767.84,70.09,70.09,73342368325,69.28,69.28,73342368325
PLUS 차이나AI테크TOP10,0047N0,8,10375,2,150,1.47,560484,474131,800000,560484,1.47,118.21,70.06,70.06,5734786635,69.09,69.09,5734786635
로킷헬스케어,376900,9,18970,5,-960,-4.82,5958209,5879845,9669449,5958209,-4.82,101.33,61.62,61.62,115993084160,63.24,63.24,115993084160
수젠텍,253840,10,6930,5,-230,-3.21,9675435,11416990,16743200,9675435,-3.21,84.75,57.79,57.79,69966859655,60.30,60.30,69966859655
형지글로벌,308100,11,5590,2,570,11.35,6059684,2018601,10073629,6059684,11.35,300.19,60.15,60.15,33511111226,59.51,59.51,33511111226
멕아이씨에스,058110,12,2750,2,60,2.23,8388893,3566258,16050530,8388893,2.23,235.23,52.27,52.27,26099172202,59.13,59.13,26099172202
리드코프,012700,13,5400,2,30,0.56,14113450,3901217,26446135,14113450,0.56,361.77,53.37,53.37,83888912940,58.74,58.74,83888912940
평화산업,090080,14,1699,2,389,29.69,32299004,4377392,54902259,32299004,29.69,737.86,58.83,58.83,49538265226,53.11,53.11,49538265226
씨씨에스,066790,15,1474,2,238,19.26,28039987,1270777,65152039,28039987,19.26,2206.52,43.04,43.04,43229753969,45.01,45.01,43229753969
원익홀딩스,030530,16,5510,2,200,3.77,33499645,49466076,77237981,33499645,3.77,67.72,43.37,43.37,187333364160,44.02,44.02,187333364160
흥국화재우,000545,17,8790,5,-1370,-13.48,325141,2527799,768000,325141,-13.48,12.86,42.34,42.34,2962524745,43.88,43.88,2962524745
한진칼우,18064K,18,36200,5,-550,-1.50,229080,414980,536766,229080,-1.50,55.20,42.68,42.68,8474821700,43.62,43.62,8474821700
오가노이드사이언스,476040,19,40500,5,-700,-1.70,2713993,1897359,6505950,2713993,-1.70,143.04,41.72,41.72,112902810600,42.85,42.85,112902810600
메디콕스,054180,20,179,5,-31,-14.76,29529408,75245168,82878283,29529408,-14.76,39.24,35.63,35.63,5772947091,38.91,38.91,5772947091
평화홀딩스,010770,21,9100,1,2100,30.00,5973410,2036148,14625466,5973410,30.00,293.37,40.84,40.84,49761288495,37.39,37.39,49761288495
대영포장,014160,22,1588,2,306,23.87,43720834,6533524,108394549,43720834,23.87,669.18,40.33,40.33,64353841746,37.39,37.39,64353841746
RISE 테슬라고정테크100,0047P0,23,10855,2,75,0.70,373520,261511,1000000,373520,0.70,142.83,37.35,37.35,4054077105,37.35,37.35,4054077105
KODEX 코스닥150선물인버스,251340,24,4025,5,-10,-0.25,19294651,29657052,56300000,19294651,-0.25,65.06,34.27,34.27,77209512436,34.07,34.07,77209512436
엠에스씨,009780,25,9450,2,520,5.82,5441726,6145961,17600000,5441726,5.82,88.54,30.92,30.92,55192589090,33.18,33.18,55192589090
율호,072770,26,765,4,-327,-29.95,22046449,5123673,71919480,22046449,-29.95,430.29,30.65,30.65,17484396373,31.78,31.78,17484396373
SOL 미국원자력SMR,0051G0,27,10030,5,-35,-0.35,359458,0,1200000,359458,-0.35,0.00,29.95,29.95,3610443886,30.00,30.00,3610443886
체리부로,066360,28,881,5,-134,-13.20,11061266,12110837,47952015,11061266,-13.20,91.33,23.07,23.07,10796557393,25.56,25.56,10796557393
하림,136480,29,3415,5,-385,-10.13,25390719,79462632,106209702,25390719,-10.13,31.95,23.91,23.91,90938022517,25.07,25.07,90938022517
대호특수강,021040,30,1830,2,374,25.69,5494938,355107,21704774,5494938,25.69,1547.40,25.32,25.32,9927401569,24.99,24.99,9927401569
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21450 2 12350 135.71 24854264 0 15044430 24854264 135.71 0.00 165.21 165.21 584944375125 181.26 181.26 584944375125
3 마니커 027740 2 1063 5 -47 -4.23 66361577 25191450 63511228 66361577 -4.23 263.43 104.49 104.49 79288237391 117.44 117.44 79288237391
4 폴라리스AI파마 041910 3 9070 2 1060 13.23 11627664 683232 13501607 11627664 13.23 1701.86 86.12 86.12 108329988280 88.46 88.46 108329988280
5 상지건설 042940 4 26750 5 -1050 -3.78 3719766 1111126 3981814 3719766 -3.78 334.77 93.42 93.42 87251195075 81.92 81.92 87251195075
6 나우로보틱스 459510 5 26650 2 4250 18.97 9746724 1238040 12547732 9746724 18.97 787.27 77.68 77.68 249602929575 74.64 74.64 249602929575
7 프롬바이오 377220 6 2990 2 125 4.36 18765442 6765752 28310000 18765442 4.36 277.36 66.29 66.29 58644213329 69.28 69.28 58644213329
8 유라클 088340 7 24450 2 5070 26.16 3034910 395251 4330068 3034910 26.16 767.84 70.09 70.09 73342368325 69.28 69.28 73342368325
9 PLUS 차이나AI테크TOP10 0047N0 8 10375 2 150 1.47 560484 474131 800000 560484 1.47 118.21 70.06 70.06 5734786635 69.09 69.09 5734786635
10 로킷헬스케어 376900 9 18970 5 -960 -4.82 5958209 5879845 9669449 5958209 -4.82 101.33 61.62 61.62 115993084160 63.24 63.24 115993084160
11 수젠텍 253840 10 6930 5 -230 -3.21 9675435 11416990 16743200 9675435 -3.21 84.75 57.79 57.79 69966859655 60.30 60.30 69966859655
12 형지글로벌 308100 11 5590 2 570 11.35 6059684 2018601 10073629 6059684 11.35 300.19 60.15 60.15 33511111226 59.51 59.51 33511111226
13 멕아이씨에스 058110 12 2750 2 60 2.23 8388893 3566258 16050530 8388893 2.23 235.23 52.27 52.27 26099172202 59.13 59.13 26099172202
14 리드코프 012700 13 5400 2 30 0.56 14113450 3901217 26446135 14113450 0.56 361.77 53.37 53.37 83888912940 58.74 58.74 83888912940
15 평화산업 090080 14 1699 2 389 29.69 32299004 4377392 54902259 32299004 29.69 737.86 58.83 58.83 49538265226 53.11 53.11 49538265226
16 씨씨에스 066790 15 1474 2 238 19.26 28039987 1270777 65152039 28039987 19.26 2206.52 43.04 43.04 43229753969 45.01 45.01 43229753969
17 원익홀딩스 030530 16 5510 2 200 3.77 33499645 49466076 77237981 33499645 3.77 67.72 43.37 43.37 187333364160 44.02 44.02 187333364160
18 흥국화재우 000545 17 8790 5 -1370 -13.48 325141 2527799 768000 325141 -13.48 12.86 42.34 42.34 2962524745 43.88 43.88 2962524745
19 한진칼우 18064K 18 36200 5 -550 -1.50 229080 414980 536766 229080 -1.50 55.20 42.68 42.68 8474821700 43.62 43.62 8474821700
20 오가노이드사이언스 476040 19 40500 5 -700 -1.70 2713993 1897359 6505950 2713993 -1.70 143.04 41.72 41.72 112902810600 42.85 42.85 112902810600
21 메디콕스 054180 20 179 5 -31 -14.76 29529408 75245168 82878283 29529408 -14.76 39.24 35.63 35.63 5772947091 38.91 38.91 5772947091
22 평화홀딩스 010770 21 9100 1 2100 30.00 5973410 2036148 14625466 5973410 30.00 293.37 40.84 40.84 49761288495 37.39 37.39 49761288495
23 대영포장 014160 22 1588 2 306 23.87 43720834 6533524 108394549 43720834 23.87 669.18 40.33 40.33 64353841746 37.39 37.39 64353841746
24 RISE 테슬라고정테크100 0047P0 23 10855 2 75 0.70 373520 261511 1000000 373520 0.70 142.83 37.35 37.35 4054077105 37.35 37.35 4054077105
25 KODEX 코스닥150선물인버스 251340 24 4025 5 -10 -0.25 19294651 29657052 56300000 19294651 -0.25 65.06 34.27 34.27 77209512436 34.07 34.07 77209512436
26 엠에스씨 009780 25 9450 2 520 5.82 5441726 6145961 17600000 5441726 5.82 88.54 30.92 30.92 55192589090 33.18 33.18 55192589090
27 율호 072770 26 765 4 -327 -29.95 22046449 5123673 71919480 22046449 -29.95 430.29 30.65 30.65 17484396373 31.78 31.78 17484396373
28 SOL 미국원자력SMR 0051G0 27 10030 5 -35 -0.35 359458 0 1200000 359458 -0.35 0.00 29.95 29.95 3610443886 30.00 30.00 3610443886
29 체리부로 066360 28 881 5 -134 -13.20 11061266 12110837 47952015 11061266 -13.20 91.33 23.07 23.07 10796557393 25.56 25.56 10796557393
30 하림 136480 29 3415 5 -385 -10.13 25390719 79462632 106209702 25390719 -10.13 31.95 23.91 23.91 90938022517 25.07 25.07 90938022517
31 대호특수강 021040 30 1830 2 374 25.69 5494938 355107 21704774 5494938 25.69 1547.40 25.32 25.32 9927401569 24.99 24.99 9927401569

31
top30/20250520/top30-atvtr-20250520-134002.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
바이오비쥬,489460,1,21150,2,12050,132.42,25125201,0,15044430,25125201,132.42,0.00,167.01,167.01,590759068575,185.66,185.66,590759068575
마니커,027740,2,1048,5,-62,-5.59,66977586,25191450,63511228,66977586,-5.59,265.87,105.46,105.46,79938318430,120.10,120.10,79938318430
상지건설,042940,3,30550,2,2750,9.89,4919493,1111126,3981814,4919493,9.89,442.75,123.55,123.55,121613754475,99.97,99.97,121613754475
폴라리스AI파마,041910,4,8910,2,900,11.24,11749220,683232,13501607,11749220,11.24,1719.65,87.02,87.02,109423669705,90.96,90.96,109423669705
나우로보틱스,459510,5,26100,2,3700,16.52,10073104,1238040,12547732,10073104,16.52,813.63,80.28,80.28,258174543400,78.83,78.83,258174543400
유라클,088340,6,23950,2,4570,23.58,3063050,395251,4330068,3063050,23.58,774.96,70.74,70.74,74024588125,71.38,71.38,74024588125
프롬바이오,377220,7,2980,2,115,4.01,18837861,6765752,28310000,18837861,4.01,278.43,66.54,66.54,58860022264,69.77,69.77,58860022264
PLUS 차이나AI테크TOP10,0047N0,8,10375,2,150,1.47,564908,474131,800000,564908,1.47,119.15,70.61,70.61,5780694240,69.65,69.65,5780694240
로킷헬스케어,376900,9,18850,5,-1080,-5.42,6047571,5879845,9669449,6047571,-5.42,102.85,62.54,62.54,117678769235,64.56,64.56,117678769235
형지글로벌,308100,10,5600,2,580,11.55,6261535,2018601,10073629,6261535,11.55,310.19,62.16,62.16,34641085296,61.41,61.41,34641085296
리드코프,012700,11,5270,5,-100,-1.86,14262679,3901217,26446135,14262679,-1.86,365.60,53.93,53.93,84681881960,60.76,60.76,84681881960
수젠텍,253840,12,6930,5,-230,-3.21,9736569,11416990,16743200,9736569,-3.21,85.28,58.15,58.15,70387889715,60.66,60.66,70387889715
멕아이씨에스,058110,13,2710,2,20,0.74,8451898,3566258,16050530,8451898,0.74,237.00,52.66,52.66,26270680607,60.40,60.40,26270680607
평화산업,090080,14,1675,2,365,27.86,33215911,4377392,54902259,33215911,27.86,758.81,60.50,60.50,51074379568,55.54,55.54,51074379568
씨씨에스,066790,15,1483,2,247,19.98,28472872,1270777,65152039,28472872,19.98,2240.59,43.70,43.70,43873958560,45.41,45.41,43873958560
흥국화재우,000545,16,9470,5,-690,-6.79,355299,2527799,768000,355299,-6.79,14.06,46.26,46.26,3239882755,44.55,44.55,3239882755
한진칼우,18064K,17,35900,5,-850,-2.31,230845,414980,536766,230845,-2.31,55.63,43.01,43.01,8538426100,44.31,44.31,8538426100
원익홀딩스,030530,18,5570,2,260,4.90,34090649,49466076,77237981,34090649,4.90,68.92,44.14,44.14,190611145420,44.31,44.31,190611145420
오가노이드사이언스,476040,19,40150,5,-1050,-2.55,2741887,1897359,6505950,2741887,-2.55,144.51,42.14,42.14,114026104450,43.65,43.65,114026104450
메디콕스,054180,20,179,5,-31,-14.76,30079034,75245168,82878283,30079034,-14.76,39.97,36.29,36.29,5871119712,39.58,39.58,5871119712
대영포장,014160,21,1574,2,292,22.78,45667351,6533524,108394549,45667351,22.78,698.97,42.13,42.13,67413210178,39.51,39.51,67413210178
RISE 테슬라고정테크100,0047P0,22,10855,2,75,0.70,375000,261511,1000000,375000,0.70,143.40,37.50,37.50,4070137265,37.50,37.50,4070137265
평화홀딩스,010770,23,9100,1,2100,30.00,5985617,2036148,14625466,5985617,30.00,293.97,40.93,40.93,49872372195,37.47,37.47,49872372195
KODEX 코스닥150선물인버스,251340,24,4035,3,0,0.00,19752776,29657052,56300000,19752776,0.00,66.60,35.08,35.08,79055856583,34.80,34.80,79055856583
엠에스씨,009780,25,9470,2,540,6.05,5459215,6145961,17600000,5459215,6.05,88.83,31.02,31.02,55357874180,33.21,33.21,55357874180
율호,072770,26,765,4,-327,-29.95,22063630,5123673,71919480,22063630,-29.95,430.62,30.68,30.68,17497539838,31.80,31.80,17497539838
SOL 미국원자력SMR,0051G0,27,10035,5,-30,-0.30,368203,0,1200000,368203,-0.30,0.00,30.68,30.68,3698197027,30.71,30.71,3698197027
대호특수강,021040,28,1775,2,319,21.91,5634539,355107,21704774,5634539,21.91,1586.72,25.96,25.96,10178021422,26.42,26.42,10178021422
넥스트아이,137940,29,721,5,-19,-2.57,21328543,21428212,85368992,21328543,-2.57,99.53,24.98,24.98,15811642335,25.69,25.69,15811642335
체리부로,066360,30,887,5,-128,-12.61,11125842,12110837,47952015,11125842,-12.61,91.87,23.20,23.20,10853636411,25.52,25.52,10853636411
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21150 2 12050 132.42 25125201 0 15044430 25125201 132.42 0.00 167.01 167.01 590759068575 185.66 185.66 590759068575
3 마니커 027740 2 1048 5 -62 -5.59 66977586 25191450 63511228 66977586 -5.59 265.87 105.46 105.46 79938318430 120.10 120.10 79938318430
4 상지건설 042940 3 30550 2 2750 9.89 4919493 1111126 3981814 4919493 9.89 442.75 123.55 123.55 121613754475 99.97 99.97 121613754475
5 폴라리스AI파마 041910 4 8910 2 900 11.24 11749220 683232 13501607 11749220 11.24 1719.65 87.02 87.02 109423669705 90.96 90.96 109423669705
6 나우로보틱스 459510 5 26100 2 3700 16.52 10073104 1238040 12547732 10073104 16.52 813.63 80.28 80.28 258174543400 78.83 78.83 258174543400
7 유라클 088340 6 23950 2 4570 23.58 3063050 395251 4330068 3063050 23.58 774.96 70.74 70.74 74024588125 71.38 71.38 74024588125
8 프롬바이오 377220 7 2980 2 115 4.01 18837861 6765752 28310000 18837861 4.01 278.43 66.54 66.54 58860022264 69.77 69.77 58860022264
9 PLUS 차이나AI테크TOP10 0047N0 8 10375 2 150 1.47 564908 474131 800000 564908 1.47 119.15 70.61 70.61 5780694240 69.65 69.65 5780694240
10 로킷헬스케어 376900 9 18850 5 -1080 -5.42 6047571 5879845 9669449 6047571 -5.42 102.85 62.54 62.54 117678769235 64.56 64.56 117678769235
11 형지글로벌 308100 10 5600 2 580 11.55 6261535 2018601 10073629 6261535 11.55 310.19 62.16 62.16 34641085296 61.41 61.41 34641085296
12 리드코프 012700 11 5270 5 -100 -1.86 14262679 3901217 26446135 14262679 -1.86 365.60 53.93 53.93 84681881960 60.76 60.76 84681881960
13 수젠텍 253840 12 6930 5 -230 -3.21 9736569 11416990 16743200 9736569 -3.21 85.28 58.15 58.15 70387889715 60.66 60.66 70387889715
14 멕아이씨에스 058110 13 2710 2 20 0.74 8451898 3566258 16050530 8451898 0.74 237.00 52.66 52.66 26270680607 60.40 60.40 26270680607
15 평화산업 090080 14 1675 2 365 27.86 33215911 4377392 54902259 33215911 27.86 758.81 60.50 60.50 51074379568 55.54 55.54 51074379568
16 씨씨에스 066790 15 1483 2 247 19.98 28472872 1270777 65152039 28472872 19.98 2240.59 43.70 43.70 43873958560 45.41 45.41 43873958560
17 흥국화재우 000545 16 9470 5 -690 -6.79 355299 2527799 768000 355299 -6.79 14.06 46.26 46.26 3239882755 44.55 44.55 3239882755
18 한진칼우 18064K 17 35900 5 -850 -2.31 230845 414980 536766 230845 -2.31 55.63 43.01 43.01 8538426100 44.31 44.31 8538426100
19 원익홀딩스 030530 18 5570 2 260 4.90 34090649 49466076 77237981 34090649 4.90 68.92 44.14 44.14 190611145420 44.31 44.31 190611145420
20 오가노이드사이언스 476040 19 40150 5 -1050 -2.55 2741887 1897359 6505950 2741887 -2.55 144.51 42.14 42.14 114026104450 43.65 43.65 114026104450
21 메디콕스 054180 20 179 5 -31 -14.76 30079034 75245168 82878283 30079034 -14.76 39.97 36.29 36.29 5871119712 39.58 39.58 5871119712
22 대영포장 014160 21 1574 2 292 22.78 45667351 6533524 108394549 45667351 22.78 698.97 42.13 42.13 67413210178 39.51 39.51 67413210178
23 RISE 테슬라고정테크100 0047P0 22 10855 2 75 0.70 375000 261511 1000000 375000 0.70 143.40 37.50 37.50 4070137265 37.50 37.50 4070137265
24 평화홀딩스 010770 23 9100 1 2100 30.00 5985617 2036148 14625466 5985617 30.00 293.97 40.93 40.93 49872372195 37.47 37.47 49872372195
25 KODEX 코스닥150선물인버스 251340 24 4035 3 0 0.00 19752776 29657052 56300000 19752776 0.00 66.60 35.08 35.08 79055856583 34.80 34.80 79055856583
26 엠에스씨 009780 25 9470 2 540 6.05 5459215 6145961 17600000 5459215 6.05 88.83 31.02 31.02 55357874180 33.21 33.21 55357874180
27 율호 072770 26 765 4 -327 -29.95 22063630 5123673 71919480 22063630 -29.95 430.62 30.68 30.68 17497539838 31.80 31.80 17497539838
28 SOL 미국원자력SMR 0051G0 27 10035 5 -30 -0.30 368203 0 1200000 368203 -0.30 0.00 30.68 30.68 3698197027 30.71 30.71 3698197027
29 대호특수강 021040 28 1775 2 319 21.91 5634539 355107 21704774 5634539 21.91 1586.72 25.96 25.96 10178021422 26.42 26.42 10178021422
30 넥스트아이 137940 29 721 5 -19 -2.57 21328543 21428212 85368992 21328543 -2.57 99.53 24.98 24.98 15811642335 25.69 25.69 15811642335
31 체리부로 066360 30 887 5 -128 -12.61 11125842 12110837 47952015 11125842 -12.61 91.87 23.20 23.20 10853636411 25.52 25.52 10853636411

31
top30/20250520/top30-atvtr-20250520-135002.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
바이오비쥬,489460,1,21150,2,12050,132.42,25378994,0,15044430,25378994,132.42,0.00,168.69,168.69,596139971475,187.35,187.35,596139971475
상지건설,042940,2,31950,2,4150,14.93,6298299,1111126,3981814,6298299,14.93,566.84,158.18,158.18,165572058075,130.15,130.15,165572058075
마니커,027740,3,1036,5,-74,-6.67,67793041,25191450,63511228,67793041,-6.67,269.11,106.74,106.74,80787064952,122.78,122.78,80787064952
폴라리스AI파마,041910,4,8770,2,760,9.49,11941334,683232,13501607,11941334,9.49,1747.77,88.44,88.44,111113712235,93.84,93.84,111113712235
나우로보틱스,459510,5,26400,2,4000,17.86,10490307,1238040,12547732,10490307,17.86,847.33,83.60,83.60,269057325800,81.22,81.22,269057325800
유라클,088340,6,23350,2,3970,20.49,3138984,395251,4330068,3138984,20.49,794.17,72.49,72.49,75814542650,74.98,74.98,75814542650
프롬바이오,377220,7,2985,2,120,4.19,18982537,6765752,28310000,18982537,4.19,280.57,67.05,67.05,59291735176,70.16,70.16,59291735176
PLUS 차이나AI테크TOP10,0047N0,8,10375,2,150,1.47,568004,474131,800000,568004,1.47,119.80,71.00,71.00,5812805505,70.03,70.03,5812805505
로킷헬스케어,376900,9,18770,5,-1160,-5.82,6125663,5879845,9669449,6125663,-5.82,104.18,63.35,63.35,119144778565,65.65,65.65,119144778565
형지글로벌,308100,10,5610,2,590,11.75,6683419,2018601,10073629,6683419,11.75,331.09,66.35,66.35,37031252576,65.53,65.53,37031252576
멕아이씨에스,058110,11,2685,5,-5,-0.19,8545981,3566258,16050530,8545981,-0.19,239.63,53.24,53.24,26522381007,61.54,61.54,26522381007
리드코프,012700,12,5330,5,-40,-0.74,14310021,3901217,26446135,14310021,-0.74,366.81,54.11,54.11,84933113950,60.25,60.25,84933113950
수젠텍,253840,13,7100,5,-60,-0.84,9893060,11416990,16743200,9893060,-0.84,86.65,59.09,59.09,71481716650,60.13,60.13,71481716650
평화산업,090080,14,1643,2,333,25.42,34627437,4377392,54902259,34627437,25.42,791.05,63.07,63.07,53401620848,59.20,59.20,53401620848
흥국화재우,000545,15,9460,5,-700,-6.89,426563,2527799,768000,426563,-6.89,16.87,55.54,55.54,3910793775,53.83,53.83,3910793775
씨씨에스,066790,16,1430,2,194,15.70,29207686,1270777,65152039,29207686,15.70,2298.41,44.83,44.83,44926685690,48.22,48.22,44926685690
원익홀딩스,030530,17,5530,2,220,4.14,34489777,49466076,77237981,34489777,4.14,69.72,44.65,44.65,192810354410,45.14,45.14,192810354410
한진칼우,18064K,18,36500,5,-250,-0.68,235579,414980,536766,235579,-0.68,56.77,43.89,43.89,8709772250,44.46,44.46,8709772250
오가노이드사이언스,476040,19,40250,5,-950,-2.31,2769884,1897359,6505950,2769884,-2.31,145.99,42.57,42.57,115150337800,43.97,43.97,115150337800
평화홀딩스,010770,20,9100,1,2100,30.00,6861001,2036148,14625466,6861001,30.00,336.96,46.91,46.91,57837177465,43.46,43.46,57837177465
대영포장,014160,21,1539,2,257,20.05,47904757,6533524,108394549,47904757,20.05,733.21,44.19,44.19,70871213681,42.48,42.48,70871213681
메디콕스,054180,22,179,5,-31,-14.76,30457088,75245168,82878283,30457088,-14.76,40.48,36.75,36.75,5938294232,40.03,40.03,5938294232
RISE 테슬라고정테크100,0047P0,23,10845,2,65,0.60,376207,261511,1000000,376207,0.60,143.86,37.62,37.62,4083225165,37.65,37.65,4083225165
KODEX 코스닥150선물인버스,251340,24,4040,2,5,0.12,20111420,29657052,56300000,20111420,0.12,67.81,35.72,35.72,80502980845,35.39,35.39,80502980845
엠에스씨,009780,25,9300,2,370,4.14,5511994,6145961,17600000,5511994,4.14,89.68,31.32,31.32,55851755925,34.12,34.12,55851755925
율호,072770,26,765,4,-327,-29.95,22107222,5123673,71919480,22107222,-29.95,431.47,30.74,30.74,17530887718,31.86,31.86,17530887718
SOL 미국원자력SMR,0051G0,27,10030,5,-35,-0.35,380241,0,1200000,380241,-0.35,0.00,31.69,31.69,3818938365,31.73,31.73,3818938365
포바이포,389140,28,20800,2,350,1.71,3234550,3463811,11112735,3234550,1.71,93.38,29.11,29.11,65071872490,28.15,28.15,65071872490
대호특수강,021040,29,1723,2,267,18.34,5800828,355107,21704774,5800828,18.34,1633.54,26.73,26.73,10466827951,27.99,27.99,10466827951
넥스트아이,137940,30,722,5,-18,-2.43,22134630,21428212,85368992,22134630,-2.43,103.30,25.93,25.93,16394021098,26.60,26.60,16394021098
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 21150 2 12050 132.42 25378994 0 15044430 25378994 132.42 0.00 168.69 168.69 596139971475 187.35 187.35 596139971475
3 상지건설 042940 2 31950 2 4150 14.93 6298299 1111126 3981814 6298299 14.93 566.84 158.18 158.18 165572058075 130.15 130.15 165572058075
4 마니커 027740 3 1036 5 -74 -6.67 67793041 25191450 63511228 67793041 -6.67 269.11 106.74 106.74 80787064952 122.78 122.78 80787064952
5 폴라리스AI파마 041910 4 8770 2 760 9.49 11941334 683232 13501607 11941334 9.49 1747.77 88.44 88.44 111113712235 93.84 93.84 111113712235
6 나우로보틱스 459510 5 26400 2 4000 17.86 10490307 1238040 12547732 10490307 17.86 847.33 83.60 83.60 269057325800 81.22 81.22 269057325800
7 유라클 088340 6 23350 2 3970 20.49 3138984 395251 4330068 3138984 20.49 794.17 72.49 72.49 75814542650 74.98 74.98 75814542650
8 프롬바이오 377220 7 2985 2 120 4.19 18982537 6765752 28310000 18982537 4.19 280.57 67.05 67.05 59291735176 70.16 70.16 59291735176
9 PLUS 차이나AI테크TOP10 0047N0 8 10375 2 150 1.47 568004 474131 800000 568004 1.47 119.80 71.00 71.00 5812805505 70.03 70.03 5812805505
10 로킷헬스케어 376900 9 18770 5 -1160 -5.82 6125663 5879845 9669449 6125663 -5.82 104.18 63.35 63.35 119144778565 65.65 65.65 119144778565
11 형지글로벌 308100 10 5610 2 590 11.75 6683419 2018601 10073629 6683419 11.75 331.09 66.35 66.35 37031252576 65.53 65.53 37031252576
12 멕아이씨에스 058110 11 2685 5 -5 -0.19 8545981 3566258 16050530 8545981 -0.19 239.63 53.24 53.24 26522381007 61.54 61.54 26522381007
13 리드코프 012700 12 5330 5 -40 -0.74 14310021 3901217 26446135 14310021 -0.74 366.81 54.11 54.11 84933113950 60.25 60.25 84933113950
14 수젠텍 253840 13 7100 5 -60 -0.84 9893060 11416990 16743200 9893060 -0.84 86.65 59.09 59.09 71481716650 60.13 60.13 71481716650
15 평화산업 090080 14 1643 2 333 25.42 34627437 4377392 54902259 34627437 25.42 791.05 63.07 63.07 53401620848 59.20 59.20 53401620848
16 흥국화재우 000545 15 9460 5 -700 -6.89 426563 2527799 768000 426563 -6.89 16.87 55.54 55.54 3910793775 53.83 53.83 3910793775
17 씨씨에스 066790 16 1430 2 194 15.70 29207686 1270777 65152039 29207686 15.70 2298.41 44.83 44.83 44926685690 48.22 48.22 44926685690
18 원익홀딩스 030530 17 5530 2 220 4.14 34489777 49466076 77237981 34489777 4.14 69.72 44.65 44.65 192810354410 45.14 45.14 192810354410
19 한진칼우 18064K 18 36500 5 -250 -0.68 235579 414980 536766 235579 -0.68 56.77 43.89 43.89 8709772250 44.46 44.46 8709772250
20 오가노이드사이언스 476040 19 40250 5 -950 -2.31 2769884 1897359 6505950 2769884 -2.31 145.99 42.57 42.57 115150337800 43.97 43.97 115150337800
21 평화홀딩스 010770 20 9100 1 2100 30.00 6861001 2036148 14625466 6861001 30.00 336.96 46.91 46.91 57837177465 43.46 43.46 57837177465
22 대영포장 014160 21 1539 2 257 20.05 47904757 6533524 108394549 47904757 20.05 733.21 44.19 44.19 70871213681 42.48 42.48 70871213681
23 메디콕스 054180 22 179 5 -31 -14.76 30457088 75245168 82878283 30457088 -14.76 40.48 36.75 36.75 5938294232 40.03 40.03 5938294232
24 RISE 테슬라고정테크100 0047P0 23 10845 2 65 0.60 376207 261511 1000000 376207 0.60 143.86 37.62 37.62 4083225165 37.65 37.65 4083225165
25 KODEX 코스닥150선물인버스 251340 24 4040 2 5 0.12 20111420 29657052 56300000 20111420 0.12 67.81 35.72 35.72 80502980845 35.39 35.39 80502980845
26 엠에스씨 009780 25 9300 2 370 4.14 5511994 6145961 17600000 5511994 4.14 89.68 31.32 31.32 55851755925 34.12 34.12 55851755925
27 율호 072770 26 765 4 -327 -29.95 22107222 5123673 71919480 22107222 -29.95 431.47 30.74 30.74 17530887718 31.86 31.86 17530887718
28 SOL 미국원자력SMR 0051G0 27 10030 5 -35 -0.35 380241 0 1200000 380241 -0.35 0.00 31.69 31.69 3818938365 31.73 31.73 3818938365
29 포바이포 389140 28 20800 2 350 1.71 3234550 3463811 11112735 3234550 1.71 93.38 29.11 29.11 65071872490 28.15 28.15 65071872490
30 대호특수강 021040 29 1723 2 267 18.34 5800828 355107 21704774 5800828 18.34 1633.54 26.73 26.73 10466827951 27.99 27.99 10466827951
31 넥스트아이 137940 30 722 5 -18 -2.43 22134630 21428212 85368992 22134630 -2.43 103.30 25.93 25.93 16394021098 26.60 26.60 16394021098

31
top30/20250520/top30-atvtr-20250520-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,19950,2,10850,119.23,26276706,0,15044430,26276706,119.23,0.00,174.66,174.66,614336087105,204.69,204.69,614336087105
상지건설,042940,2,31700,2,3900,14.03,6818111,1111126,3981814,6818111,14.03,613.62,171.23,171.23,181989913300,144.18,144.18,181989913300
마니커,027740,3,1028,5,-82,-7.39,68702986,25191450,63511228,68702986,-7.39,272.72,108.17,108.17,81718080129,125.16,125.16,81718080129
폴라리스AI파마,041910,4,8640,2,630,7.87,12044634,683232,13501607,12044634,7.87,1762.89,89.21,89.21,112010059045,96.02,96.02,112010059045
나우로보틱스,459510,5,26450,2,4050,18.08,10684067,1238040,12547732,10684067,18.08,862.98,85.15,85.15,274146234750,82.60,82.60,274146234750
유라클,088340,6,23400,2,4020,20.74,3184157,395251,4330068,3184157,20.74,805.60,73.54,73.54,76870277725,75.87,75.87,76870277725
프롬바이오,377220,7,2985,2,120,4.19,19119257,6765752,28310000,19119257,4.19,282.59,67.54,67.54,59700166413,70.65,70.65,59700166413
PLUS 차이나AI테크TOP10,0047N0,8,10370,2,145,1.42,569114,474131,800000,569114,1.42,120.03,71.14,71.14,5824317635,70.21,70.21,5824317635
형지글로벌,308100,9,5580,2,560,11.16,6861891,2018601,10073629,6861891,11.16,339.93,68.12,68.12,38024426231,67.65,67.65,38024426231
로킷헬스케어,376900,10,18900,5,-1030,-5.17,6175168,5879845,9669449,6175168,-5.17,105.02,63.86,63.86,120079249540,65.71,65.71,120079249540
평화산업,090080,11,1616,2,306,23.36,35661147,4377392,54902259,35661147,23.36,814.67,64.95,64.95,55096615072,62.10,62.10,55096615072
멕아이씨에스,058110,12,2690,3,0,0.00,8578548,3566258,16050530,8578548,0.00,240.55,53.45,53.45,26610028852,61.63,61.63,26610028852
수젠텍,253840,13,7120,5,-40,-0.56,10005520,11416990,16743200,10005520,-0.56,87.64,59.76,59.76,72273193520,60.63,60.63,72273193520
리드코프,012700,14,5350,5,-20,-0.37,14343792,3901217,26446135,14343792,-0.37,367.67,54.24,54.24,85113888640,60.16,60.16,85113888640
흥국화재우,000545,15,9080,5,-1080,-10.63,454423,2527799,768000,454423,-10.63,17.98,59.17,59.17,4166955335,59.75,59.75,4166955335
씨씨에스,066790,16,1430,2,194,15.70,29470731,1270777,65152039,29470731,15.70,2319.11,45.23,45.23,45301564447,48.62,48.62,45301564447
평화홀딩스,010770,17,8910,2,1910,27.29,7241503,2036148,14625466,7241503,27.29,355.65,49.51,49.51,61278110105,47.02,47.02,61278110105
원익홀딩스,030530,18,5530,2,220,4.14,34751360,49466076,77237981,34751360,4.14,70.25,44.99,44.99,194259709150,45.48,45.48,194259709150
대영포장,014160,19,1506,2,224,17.47,49330968,6533524,108394549,49330968,17.47,755.04,45.51,45.51,73061284968,44.76,44.76,73061284968
한진칼우,18064K,20,37300,2,550,1.50,240208,414980,536766,240208,1.50,57.88,44.75,44.75,8879914775,44.35,44.35,8879914775
오가노이드사이언스,476040,21,40550,5,-650,-1.58,2789233,1897359,6505950,2789233,-1.58,147.01,42.87,42.87,115931938775,43.94,43.94,115931938775
메디콕스,054180,22,182,5,-28,-13.33,30790530,75245168,82878283,30790530,-13.33,40.92,37.15,37.15,5998785115,39.77,39.77,5998785115
RISE 테슬라고정테크100,0047P0,23,10850,2,70,0.65,378102,261511,1000000,378102,0.65,144.58,37.81,37.81,4103785875,37.82,37.82,4103785875
KODEX 코스닥150선물인버스,251340,24,4030,5,-5,-0.12,20305950,29657052,56300000,20305950,-0.12,68.47,36.07,36.07,81287145248,35.83,35.83,81287145248
SOL 미국원자력SMR,0051G0,25,10027,5,-38,-0.38,423248,0,1200000,423248,-0.38,0.00,35.27,35.27,4250126505,35.32,35.32,4250126505
엠에스씨,009780,26,9420,2,490,5.49,5539282,6145961,17600000,5539282,5.49,90.13,31.47,31.47,56107993570,33.84,33.84,56107993570
율호,072770,27,765,4,-327,-29.95,22154154,5123673,71919480,22154154,-29.95,432.39,30.80,30.80,17566790698,31.93,31.93,17566790698
포바이포,389140,28,20600,2,150,0.73,3387403,3463811,11112735,3387403,0.73,97.79,30.48,30.48,68216962190,29.80,29.80,68216962190
대호특수강,021040,29,1707,2,251,17.24,5877102,355107,21704774,5877102,17.24,1655.02,27.08,27.08,10597886592,28.60,28.60,10597886592
넥스트아이,137940,30,707,5,-33,-4.46,22632697,21428212,85368992,22632697,-4.46,105.62,26.51,26.51,16749151912,27.75,27.75,16749151912
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 19950 2 10850 119.23 26276706 0 15044430 26276706 119.23 0.00 174.66 174.66 614336087105 204.69 204.69 614336087105
3 상지건설 042940 2 31700 2 3900 14.03 6818111 1111126 3981814 6818111 14.03 613.62 171.23 171.23 181989913300 144.18 144.18 181989913300
4 마니커 027740 3 1028 5 -82 -7.39 68702986 25191450 63511228 68702986 -7.39 272.72 108.17 108.17 81718080129 125.16 125.16 81718080129
5 폴라리스AI파마 041910 4 8640 2 630 7.87 12044634 683232 13501607 12044634 7.87 1762.89 89.21 89.21 112010059045 96.02 96.02 112010059045
6 나우로보틱스 459510 5 26450 2 4050 18.08 10684067 1238040 12547732 10684067 18.08 862.98 85.15 85.15 274146234750 82.60 82.60 274146234750
7 유라클 088340 6 23400 2 4020 20.74 3184157 395251 4330068 3184157 20.74 805.60 73.54 73.54 76870277725 75.87 75.87 76870277725
8 프롬바이오 377220 7 2985 2 120 4.19 19119257 6765752 28310000 19119257 4.19 282.59 67.54 67.54 59700166413 70.65 70.65 59700166413
9 PLUS 차이나AI테크TOP10 0047N0 8 10370 2 145 1.42 569114 474131 800000 569114 1.42 120.03 71.14 71.14 5824317635 70.21 70.21 5824317635
10 형지글로벌 308100 9 5580 2 560 11.16 6861891 2018601 10073629 6861891 11.16 339.93 68.12 68.12 38024426231 67.65 67.65 38024426231
11 로킷헬스케어 376900 10 18900 5 -1030 -5.17 6175168 5879845 9669449 6175168 -5.17 105.02 63.86 63.86 120079249540 65.71 65.71 120079249540
12 평화산업 090080 11 1616 2 306 23.36 35661147 4377392 54902259 35661147 23.36 814.67 64.95 64.95 55096615072 62.10 62.10 55096615072
13 멕아이씨에스 058110 12 2690 3 0 0.00 8578548 3566258 16050530 8578548 0.00 240.55 53.45 53.45 26610028852 61.63 61.63 26610028852
14 수젠텍 253840 13 7120 5 -40 -0.56 10005520 11416990 16743200 10005520 -0.56 87.64 59.76 59.76 72273193520 60.63 60.63 72273193520
15 리드코프 012700 14 5350 5 -20 -0.37 14343792 3901217 26446135 14343792 -0.37 367.67 54.24 54.24 85113888640 60.16 60.16 85113888640
16 흥국화재우 000545 15 9080 5 -1080 -10.63 454423 2527799 768000 454423 -10.63 17.98 59.17 59.17 4166955335 59.75 59.75 4166955335
17 씨씨에스 066790 16 1430 2 194 15.70 29470731 1270777 65152039 29470731 15.70 2319.11 45.23 45.23 45301564447 48.62 48.62 45301564447
18 평화홀딩스 010770 17 8910 2 1910 27.29 7241503 2036148 14625466 7241503 27.29 355.65 49.51 49.51 61278110105 47.02 47.02 61278110105
19 원익홀딩스 030530 18 5530 2 220 4.14 34751360 49466076 77237981 34751360 4.14 70.25 44.99 44.99 194259709150 45.48 45.48 194259709150
20 대영포장 014160 19 1506 2 224 17.47 49330968 6533524 108394549 49330968 17.47 755.04 45.51 45.51 73061284968 44.76 44.76 73061284968
21 한진칼우 18064K 20 37300 2 550 1.50 240208 414980 536766 240208 1.50 57.88 44.75 44.75 8879914775 44.35 44.35 8879914775
22 오가노이드사이언스 476040 21 40550 5 -650 -1.58 2789233 1897359 6505950 2789233 -1.58 147.01 42.87 42.87 115931938775 43.94 43.94 115931938775
23 메디콕스 054180 22 182 5 -28 -13.33 30790530 75245168 82878283 30790530 -13.33 40.92 37.15 37.15 5998785115 39.77 39.77 5998785115
24 RISE 테슬라고정테크100 0047P0 23 10850 2 70 0.65 378102 261511 1000000 378102 0.65 144.58 37.81 37.81 4103785875 37.82 37.82 4103785875
25 KODEX 코스닥150선물인버스 251340 24 4030 5 -5 -0.12 20305950 29657052 56300000 20305950 -0.12 68.47 36.07 36.07 81287145248 35.83 35.83 81287145248
26 SOL 미국원자력SMR 0051G0 25 10027 5 -38 -0.38 423248 0 1200000 423248 -0.38 0.00 35.27 35.27 4250126505 35.32 35.32 4250126505
27 엠에스씨 009780 26 9420 2 490 5.49 5539282 6145961 17600000 5539282 5.49 90.13 31.47 31.47 56107993570 33.84 33.84 56107993570
28 율호 072770 27 765 4 -327 -29.95 22154154 5123673 71919480 22154154 -29.95 432.39 30.80 30.80 17566790698 31.93 31.93 17566790698
29 포바이포 389140 28 20600 2 150 0.73 3387403 3463811 11112735 3387403 0.73 97.79 30.48 30.48 68216962190 29.80 29.80 68216962190
30 대호특수강 021040 29 1707 2 251 17.24 5877102 355107 21704774 5877102 17.24 1655.02 27.08 27.08 10597886592 28.60 28.60 10597886592
31 넥스트아이 137940 30 707 5 -33 -4.46 22632697 21428212 85368992 22632697 -4.46 105.62 26.51 26.51 16749151912 27.75 27.75 16749151912

31
top30/20250520/top30-atvtr-20250520-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,19930,2,10830,119.01,26796131,0,15044430,26796131,119.01,0.00,178.11,178.11,624665037470,208.34,208.34,624665037470
상지건설,042940,2,30250,2,2450,8.81,7412197,1111126,3981814,7412197,8.81,667.09,186.15,186.15,199997917075,166.04,166.04,199997917075
마니커,027740,3,1037,5,-73,-6.58,68924229,25191450,63511228,68924229,-6.58,273.60,108.52,108.52,81946463998,124.42,124.42,81946463998
폴라리스AI파마,041910,4,8480,2,470,5.87,12196929,683232,13501607,12196929,5.87,1785.18,90.34,90.34,113308708595,98.97,98.97,113308708595
나우로보틱스,459510,5,28350,2,5950,26.56,12838395,1238040,12547732,12838395,26.56,1036.99,102.32,102.32,334898585250,94.14,94.14,334898585250
유라클,088340,6,22500,2,3120,16.10,3261410,395251,4330068,3261410,16.10,825.15,75.32,75.32,78643852500,80.72,80.72,78643852500
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,590714,474131,800000,590714,1.56,124.59,73.84,73.84,6048214580,72.80,72.80,6048214580
프롬바이오,377220,8,2990,2,125,4.36,19182903,6765752,28310000,19182903,4.36,283.53,67.76,67.76,59890607188,70.75,70.75,59890607188
형지글로벌,308100,9,5510,2,490,9.76,7069109,2018601,10073629,7069109,9.76,350.20,70.17,70.17,39180831966,70.59,70.59,39180831966
로킷헬스케어,376900,10,19290,5,-640,-3.21,6346170,5879845,9669449,6346170,-3.21,107.93,65.63,65.63,123362949595,66.14,66.14,123362949595
평화산업,090080,11,1651,2,341,26.03,36688037,4377392,54902259,36688037,26.03,838.13,66.82,66.82,56780386655,62.64,62.64,56780386655
흥국화재우,000545,12,9010,5,-1150,-11.32,470750,2527799,768000,470750,-11.32,18.62,61.30,61.30,4314320595,62.35,62.35,4314320595
멕아이씨에스,058110,13,2695,2,5,0.19,8600694,3566258,16050530,8600694,0.19,241.17,53.59,53.59,26669567034,61.65,61.65,26669567034
수젠텍,253840,14,7200,2,40,0.56,10266259,11416990,16743200,10266259,0.56,89.92,61.32,61.32,74141920350,61.50,61.50,74141920350
리드코프,012700,15,5390,2,20,0.37,14411864,3901217,26446135,14411864,0.37,369.42,54.50,54.50,85480830840,59.97,59.97,85480830840
씨씨에스,066790,16,1400,2,164,13.27,30056890,1270777,65152039,30056890,13.27,2365.24,46.13,46.13,46128763434,50.57,50.57,46128763434
평화홀딩스,010770,17,9100,1,2100,30.00,7539605,2036148,14625466,7539605,30.00,370.29,51.55,51.55,63982599125,48.07,48.07,63982599125
한진칼우,18064K,18,36150,5,-600,-1.63,243669,414980,536766,243669,-1.63,58.72,45.40,45.40,9007157125,46.42,46.42,9007157125
대영포장,014160,19,1530,2,248,19.34,50945475,6533524,108394549,50945475,19.34,779.75,47.00,47.00,75520959297,45.54,45.54,75520959297
원익홀딩스,030530,20,5590,2,280,5.27,35125701,49466076,77237981,35125701,5.27,71.01,45.48,45.48,196342146760,45.47,45.47,196342146760
오가노이드사이언스,476040,21,40300,5,-900,-2.18,2810146,1897359,6505950,2810146,-2.18,148.11,43.19,43.19,116776157525,44.54,44.54,116776157525
메디콕스,054180,22,183,5,-27,-12.86,31010658,75245168,82878283,31010658,-12.86,41.21,37.42,37.42,6039280950,39.82,39.82,6039280950
RISE 테슬라고정테크100,0047P0,23,10850,2,70,0.65,381676,261511,1000000,381676,0.65,145.95,38.17,38.17,4142563775,38.18,38.18,4142563775
SOL 미국원자력SMR,0051G0,24,10022,5,-43,-0.43,431995,0,1200000,431995,-0.43,0.00,36.00,36.00,4337802466,36.07,36.07,4337802466
KODEX 코스닥150선물인버스,251340,25,4035,3,0,0.00,20395667,29657052,56300000,20395667,0.00,68.77,36.23,36.23,81648705898,35.94,35.94,81648705898
엠에스씨,009780,26,9530,2,600,6.72,5551767,6145961,17600000,5551767,6.72,90.33,31.54,31.54,56226187170,33.52,33.52,56226187170
율호,072770,27,765,4,-327,-29.95,22171923,5123673,71919480,22171923,-29.95,432.73,30.83,30.83,17580383983,31.95,31.95,17580383983
포바이포,389140,28,20250,5,-200,-0.98,3493791,3463811,11112735,3493791,-0.98,100.87,31.44,31.44,70391985490,31.28,31.28,70391985490
대호특수강,021040,29,1725,2,269,18.48,6084500,355107,21704774,6084500,18.48,1713.43,28.03,28.03,10951419317,29.25,29.25,10951419317
넥스트아이,137940,30,708,5,-32,-4.32,23036795,21428212,85368992,23036795,-4.32,107.51,26.98,26.98,17033031957,28.18,28.18,17033031957
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 19930 2 10830 119.01 26796131 0 15044430 26796131 119.01 0.00 178.11 178.11 624665037470 208.34 208.34 624665037470
3 상지건설 042940 2 30250 2 2450 8.81 7412197 1111126 3981814 7412197 8.81 667.09 186.15 186.15 199997917075 166.04 166.04 199997917075
4 마니커 027740 3 1037 5 -73 -6.58 68924229 25191450 63511228 68924229 -6.58 273.60 108.52 108.52 81946463998 124.42 124.42 81946463998
5 폴라리스AI파마 041910 4 8480 2 470 5.87 12196929 683232 13501607 12196929 5.87 1785.18 90.34 90.34 113308708595 98.97 98.97 113308708595
6 나우로보틱스 459510 5 28350 2 5950 26.56 12838395 1238040 12547732 12838395 26.56 1036.99 102.32 102.32 334898585250 94.14 94.14 334898585250
7 유라클 088340 6 22500 2 3120 16.10 3261410 395251 4330068 3261410 16.10 825.15 75.32 75.32 78643852500 80.72 80.72 78643852500
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 590714 474131 800000 590714 1.56 124.59 73.84 73.84 6048214580 72.80 72.80 6048214580
9 프롬바이오 377220 8 2990 2 125 4.36 19182903 6765752 28310000 19182903 4.36 283.53 67.76 67.76 59890607188 70.75 70.75 59890607188
10 형지글로벌 308100 9 5510 2 490 9.76 7069109 2018601 10073629 7069109 9.76 350.20 70.17 70.17 39180831966 70.59 70.59 39180831966
11 로킷헬스케어 376900 10 19290 5 -640 -3.21 6346170 5879845 9669449 6346170 -3.21 107.93 65.63 65.63 123362949595 66.14 66.14 123362949595
12 평화산업 090080 11 1651 2 341 26.03 36688037 4377392 54902259 36688037 26.03 838.13 66.82 66.82 56780386655 62.64 62.64 56780386655
13 흥국화재우 000545 12 9010 5 -1150 -11.32 470750 2527799 768000 470750 -11.32 18.62 61.30 61.30 4314320595 62.35 62.35 4314320595
14 멕아이씨에스 058110 13 2695 2 5 0.19 8600694 3566258 16050530 8600694 0.19 241.17 53.59 53.59 26669567034 61.65 61.65 26669567034
15 수젠텍 253840 14 7200 2 40 0.56 10266259 11416990 16743200 10266259 0.56 89.92 61.32 61.32 74141920350 61.50 61.50 74141920350
16 리드코프 012700 15 5390 2 20 0.37 14411864 3901217 26446135 14411864 0.37 369.42 54.50 54.50 85480830840 59.97 59.97 85480830840
17 씨씨에스 066790 16 1400 2 164 13.27 30056890 1270777 65152039 30056890 13.27 2365.24 46.13 46.13 46128763434 50.57 50.57 46128763434
18 평화홀딩스 010770 17 9100 1 2100 30.00 7539605 2036148 14625466 7539605 30.00 370.29 51.55 51.55 63982599125 48.07 48.07 63982599125
19 한진칼우 18064K 18 36150 5 -600 -1.63 243669 414980 536766 243669 -1.63 58.72 45.40 45.40 9007157125 46.42 46.42 9007157125
20 대영포장 014160 19 1530 2 248 19.34 50945475 6533524 108394549 50945475 19.34 779.75 47.00 47.00 75520959297 45.54 45.54 75520959297
21 원익홀딩스 030530 20 5590 2 280 5.27 35125701 49466076 77237981 35125701 5.27 71.01 45.48 45.48 196342146760 45.47 45.47 196342146760
22 오가노이드사이언스 476040 21 40300 5 -900 -2.18 2810146 1897359 6505950 2810146 -2.18 148.11 43.19 43.19 116776157525 44.54 44.54 116776157525
23 메디콕스 054180 22 183 5 -27 -12.86 31010658 75245168 82878283 31010658 -12.86 41.21 37.42 37.42 6039280950 39.82 39.82 6039280950
24 RISE 테슬라고정테크100 0047P0 23 10850 2 70 0.65 381676 261511 1000000 381676 0.65 145.95 38.17 38.17 4142563775 38.18 38.18 4142563775
25 SOL 미국원자력SMR 0051G0 24 10022 5 -43 -0.43 431995 0 1200000 431995 -0.43 0.00 36.00 36.00 4337802466 36.07 36.07 4337802466
26 KODEX 코스닥150선물인버스 251340 25 4035 3 0 0.00 20395667 29657052 56300000 20395667 0.00 68.77 36.23 36.23 81648705898 35.94 35.94 81648705898
27 엠에스씨 009780 26 9530 2 600 6.72 5551767 6145961 17600000 5551767 6.72 90.33 31.54 31.54 56226187170 33.52 33.52 56226187170
28 율호 072770 27 765 4 -327 -29.95 22171923 5123673 71919480 22171923 -29.95 432.73 30.83 30.83 17580383983 31.95 31.95 17580383983
29 포바이포 389140 28 20250 5 -200 -0.98 3493791 3463811 11112735 3493791 -0.98 100.87 31.44 31.44 70391985490 31.28 31.28 70391985490
30 대호특수강 021040 29 1725 2 269 18.48 6084500 355107 21704774 6084500 18.48 1713.43 28.03 28.03 10951419317 29.25 29.25 10951419317
31 넥스트아이 137940 30 708 5 -32 -4.32 23036795 21428212 85368992 23036795 -4.32 107.51 26.98 26.98 17033031957 28.18 28.18 17033031957

31
top30/20250520/top30-atvtr-20250520-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,18880,2,9780,107.47,27523473,0,15044430,27523473,107.47,0.00,182.95,182.95,638747512680,224.88,224.88,638747512680
상지건설,042940,2,31600,2,3800,13.67,7855729,1111126,3981814,7855729,13.67,707.01,197.29,197.29,213680733975,169.82,169.82,213680733975
마니커,027740,3,1037,5,-73,-6.58,69285365,25191450,63511228,69285365,-6.58,275.04,109.09,109.09,82322785962,124.99,124.99,82322785962
폴라리스AI파마,041910,4,8460,2,450,5.62,12250586,683232,13501607,12250586,5.62,1793.03,90.73,90.73,113764596510,99.60,99.60,113764596510
나우로보틱스,459510,5,28400,2,6000,26.79,13447458,1238040,12547732,13447458,26.79,1086.19,107.17,107.17,352305389400,98.86,98.86,352305389400
유라클,088340,6,21650,2,2270,11.71,3452742,395251,4330068,3452742,11.71,873.56,79.74,79.74,82849698075,88.38,88.38,82849698075
PLUS 차이나AI테크TOP10,0047N0,7,10355,2,130,1.27,594411,474131,800000,594411,1.27,125.37,74.30,74.30,6086540160,73.47,73.47,6086540160
프롬바이오,377220,8,2965,2,100,3.49,19301379,6765752,28310000,19301379,3.49,285.28,68.18,68.18,60244136209,71.77,71.77,60244136209
형지글로벌,308100,9,5510,2,490,9.76,7170702,2018601,10073629,7170702,9.76,355.23,71.18,71.18,39738214836,71.59,71.59,39738214836
로킷헬스케어,376900,10,19290,5,-640,-3.21,6506901,5879845,9669449,6506901,-3.21,110.66,67.29,67.29,126477405805,67.81,67.81,126477405805
흥국화재우,000545,11,8970,5,-1190,-11.71,483537,2527799,768000,483537,-11.71,19.13,62.96,62.96,4428901255,64.29,64.29,4428901255
평화산업,090080,12,1647,2,337,25.73,37320935,4377392,54902259,37320935,25.73,852.58,67.98,67.98,57828391416,63.95,63.95,57828391416
수젠텍,253840,13,7140,5,-20,-0.28,10417822,11416990,16743200,10417822,-0.28,91.25,62.22,62.22,75232594145,62.93,62.93,75232594145
멕아이씨에스,058110,14,2710,2,20,0.74,8630862,3566258,16050530,8630862,0.74,242.01,53.77,53.77,26751585796,61.50,61.50,26751585796
리드코프,012700,15,5370,3,0,0.00,14496591,3901217,26446135,14496591,0.00,371.59,54.82,54.82,85938335790,60.51,60.51,85938335790
씨씨에스,066790,16,1402,2,166,13.43,30276496,1270777,65152039,30276496,13.43,2382.52,46.47,46.47,46436733443,50.84,50.84,46436733443
평화홀딩스,010770,17,9100,1,2100,30.00,7556577,2036148,14625466,7556577,30.00,371.12,51.67,51.67,64137044325,48.19,48.19,64137044325
한진칼우,18064K,18,36200,5,-550,-1.50,245188,414980,536766,245188,-1.50,59.08,45.68,45.68,9062586975,46.64,46.64,9062586975
원익홀딩스,030530,19,5530,2,220,4.14,35409864,49466076,77237981,35409864,4.14,71.58,45.85,45.85,197919529480,46.34,46.34,197919529480
대영포장,014160,20,1545,2,263,20.51,52246802,6533524,108394549,52246802,20.51,799.67,48.20,48.20,77535320332,46.30,46.30,77535320332
오가노이드사이언스,476040,21,40400,5,-800,-1.94,2827598,1897359,6505950,2827598,-1.94,149.03,43.46,43.46,117480964025,44.70,44.70,117480964025
메디콕스,054180,22,185,5,-25,-11.90,31188060,75245168,82878283,31188060,-11.90,41.45,37.63,37.63,6072103910,39.60,39.60,6072103910
RISE 테슬라고정테크100,0047P0,23,10845,2,65,0.60,383737,261511,1000000,383737,0.60,146.74,38.37,38.37,4164920290,38.40,38.40,4164920290
KODEX 코스닥150선물인버스,251340,24,4025,5,-10,-0.25,20512156,29657052,56300000,20512156,-0.25,69.16,36.43,36.43,82117749023,36.24,36.24,82117749023
SOL 미국원자력SMR,0051G0,25,10022,5,-43,-0.43,433398,0,1200000,433398,-0.43,0.00,36.12,36.12,4351863332,36.19,36.19,4351863332
코어라인소프트,384470,26,7150,2,1090,17.99,4722673,508667,12841064,4722673,17.99,928.44,36.78,36.78,33041455720,35.99,35.99,33041455720
엠에스씨,009780,27,9590,2,660,7.39,5565061,6145961,17600000,5565061,7.39,90.55,31.62,31.62,56352957000,33.39,33.39,56352957000
율호,072770,28,765,4,-327,-29.95,22610489,5123673,71919480,22610489,-29.95,441.29,31.44,31.44,17915886973,32.56,32.56,17915886973
포바이포,389140,29,20400,5,-50,-0.24,3570499,3463811,11112735,3570499,-0.24,103.08,32.13,32.13,71940815965,31.73,31.73,71940815965
대호특수강,021040,30,1766,2,310,21.29,6304065,355107,21704774,6304065,21.29,1775.26,29.04,29.04,11342093904,29.59,29.59,11342093904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18880 2 9780 107.47 27523473 0 15044430 27523473 107.47 0.00 182.95 182.95 638747512680 224.88 224.88 638747512680
3 상지건설 042940 2 31600 2 3800 13.67 7855729 1111126 3981814 7855729 13.67 707.01 197.29 197.29 213680733975 169.82 169.82 213680733975
4 마니커 027740 3 1037 5 -73 -6.58 69285365 25191450 63511228 69285365 -6.58 275.04 109.09 109.09 82322785962 124.99 124.99 82322785962
5 폴라리스AI파마 041910 4 8460 2 450 5.62 12250586 683232 13501607 12250586 5.62 1793.03 90.73 90.73 113764596510 99.60 99.60 113764596510
6 나우로보틱스 459510 5 28400 2 6000 26.79 13447458 1238040 12547732 13447458 26.79 1086.19 107.17 107.17 352305389400 98.86 98.86 352305389400
7 유라클 088340 6 21650 2 2270 11.71 3452742 395251 4330068 3452742 11.71 873.56 79.74 79.74 82849698075 88.38 88.38 82849698075
8 PLUS 차이나AI테크TOP10 0047N0 7 10355 2 130 1.27 594411 474131 800000 594411 1.27 125.37 74.30 74.30 6086540160 73.47 73.47 6086540160
9 프롬바이오 377220 8 2965 2 100 3.49 19301379 6765752 28310000 19301379 3.49 285.28 68.18 68.18 60244136209 71.77 71.77 60244136209
10 형지글로벌 308100 9 5510 2 490 9.76 7170702 2018601 10073629 7170702 9.76 355.23 71.18 71.18 39738214836 71.59 71.59 39738214836
11 로킷헬스케어 376900 10 19290 5 -640 -3.21 6506901 5879845 9669449 6506901 -3.21 110.66 67.29 67.29 126477405805 67.81 67.81 126477405805
12 흥국화재우 000545 11 8970 5 -1190 -11.71 483537 2527799 768000 483537 -11.71 19.13 62.96 62.96 4428901255 64.29 64.29 4428901255
13 평화산업 090080 12 1647 2 337 25.73 37320935 4377392 54902259 37320935 25.73 852.58 67.98 67.98 57828391416 63.95 63.95 57828391416
14 수젠텍 253840 13 7140 5 -20 -0.28 10417822 11416990 16743200 10417822 -0.28 91.25 62.22 62.22 75232594145 62.93 62.93 75232594145
15 멕아이씨에스 058110 14 2710 2 20 0.74 8630862 3566258 16050530 8630862 0.74 242.01 53.77 53.77 26751585796 61.50 61.50 26751585796
16 리드코프 012700 15 5370 3 0 0.00 14496591 3901217 26446135 14496591 0.00 371.59 54.82 54.82 85938335790 60.51 60.51 85938335790
17 씨씨에스 066790 16 1402 2 166 13.43 30276496 1270777 65152039 30276496 13.43 2382.52 46.47 46.47 46436733443 50.84 50.84 46436733443
18 평화홀딩스 010770 17 9100 1 2100 30.00 7556577 2036148 14625466 7556577 30.00 371.12 51.67 51.67 64137044325 48.19 48.19 64137044325
19 한진칼우 18064K 18 36200 5 -550 -1.50 245188 414980 536766 245188 -1.50 59.08 45.68 45.68 9062586975 46.64 46.64 9062586975
20 원익홀딩스 030530 19 5530 2 220 4.14 35409864 49466076 77237981 35409864 4.14 71.58 45.85 45.85 197919529480 46.34 46.34 197919529480
21 대영포장 014160 20 1545 2 263 20.51 52246802 6533524 108394549 52246802 20.51 799.67 48.20 48.20 77535320332 46.30 46.30 77535320332
22 오가노이드사이언스 476040 21 40400 5 -800 -1.94 2827598 1897359 6505950 2827598 -1.94 149.03 43.46 43.46 117480964025 44.70 44.70 117480964025
23 메디콕스 054180 22 185 5 -25 -11.90 31188060 75245168 82878283 31188060 -11.90 41.45 37.63 37.63 6072103910 39.60 39.60 6072103910
24 RISE 테슬라고정테크100 0047P0 23 10845 2 65 0.60 383737 261511 1000000 383737 0.60 146.74 38.37 38.37 4164920290 38.40 38.40 4164920290
25 KODEX 코스닥150선물인버스 251340 24 4025 5 -10 -0.25 20512156 29657052 56300000 20512156 -0.25 69.16 36.43 36.43 82117749023 36.24 36.24 82117749023
26 SOL 미국원자력SMR 0051G0 25 10022 5 -43 -0.43 433398 0 1200000 433398 -0.43 0.00 36.12 36.12 4351863332 36.19 36.19 4351863332
27 코어라인소프트 384470 26 7150 2 1090 17.99 4722673 508667 12841064 4722673 17.99 928.44 36.78 36.78 33041455720 35.99 35.99 33041455720
28 엠에스씨 009780 27 9590 2 660 7.39 5565061 6145961 17600000 5565061 7.39 90.55 31.62 31.62 56352957000 33.39 33.39 56352957000
29 율호 072770 28 765 4 -327 -29.95 22610489 5123673 71919480 22610489 -29.95 441.29 31.44 31.44 17915886973 32.56 32.56 17915886973
30 포바이포 389140 29 20400 5 -50 -0.24 3570499 3463811 11112735 3570499 -0.24 103.08 32.13 32.13 71940815965 31.73 31.73 71940815965
31 대호특수강 021040 30 1766 2 310 21.29 6304065 355107 21704774 6304065 21.29 1775.26 29.04 29.04 11342093904 29.59 29.59 11342093904

31
top30/20250520/top30-atvtr-20250520-143002.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
바이오비쥬,489460,1,19330,2,10230,112.42,28482354,0,15044430,28482354,112.42,0.00,189.32,189.32,656998189370,225.92,225.92,656998189370
상지건설,042940,2,30900,2,3100,11.15,8271508,1111126,3981814,8271508,11.15,744.43,207.73,207.73,226722441150,184.27,184.27,226722441150
마니커,027740,3,1033,5,-77,-6.94,69477189,25191450,63511228,69477189,-6.94,275.80,109.39,109.39,82522049132,125.78,125.78,82522049132
나우로보틱스,459510,4,28350,2,5950,26.56,13769999,1238040,12547732,13769999,26.56,1112.24,109.74,109.74,361428448800,101.60,101.60,361428448800
폴라리스AI파마,041910,5,8540,2,530,6.62,12286951,683232,13501607,12286951,6.62,1798.36,91.00,91.00,114075033320,98.93,98.93,114075033320
유라클,088340,6,22200,2,2820,14.55,3573002,395251,4330068,3573002,14.55,903.98,82.52,82.52,85513290600,88.96,88.96,85513290600
PLUS 차이나AI테크TOP10,0047N0,7,10350,2,125,1.22,598377,474131,800000,598377,1.22,126.20,74.80,74.80,6127586990,74.00,74.00,6127586990
프롬바이오,377220,8,2965,2,100,3.49,19477620,6765752,28310000,19477620,3.49,287.89,68.80,68.80,60764860402,72.39,72.39,60764860402
형지글로벌,308100,9,5550,2,530,10.56,7233594,2018601,10073629,7233594,10.56,358.35,71.81,71.81,40085526431,71.70,71.70,40085526431
로킷헬스케어,376900,10,19130,5,-800,-4.01,6559331,5879845,9669449,6559331,-4.01,111.56,67.84,67.84,127483208060,68.92,68.92,127483208060
흥국화재우,000545,11,8900,5,-1260,-12.40,493511,2527799,768000,493511,-12.40,19.52,64.26,64.26,4518169575,66.10,66.10,4518169575
평화산업,090080,12,1677,2,367,28.02,37806037,4377392,54902259,37806037,28.02,863.67,68.86,68.86,58633560666,63.68,63.68,58633560666
수젠텍,253840,13,7150,5,-10,-0.14,10492108,11416990,16743200,10492108,-0.14,91.90,62.66,62.66,75761893175,63.29,63.29,75761893175
멕아이씨에스,058110,14,2720,2,30,1.12,8657863,3566258,16050530,8657863,1.12,242.77,53.94,53.94,26824930684,61.44,61.44,26824930684
리드코프,012700,15,5380,2,10,0.19,14529784,3901217,26446135,14529784,0.19,372.44,54.94,54.94,86116692810,60.53,60.53,86116692810
씨씨에스,066790,16,1407,2,171,13.83,30400628,1270777,65152039,30400628,13.83,2392.29,46.66,46.66,46610694886,50.85,50.85,46610694886
평화홀딩스,010770,17,9100,1,2100,30.00,7563367,2036148,14625466,7563367,30.00,371.45,51.71,51.71,64198833325,48.24,48.24,64198833325
대영포장,014160,18,1549,2,267,20.83,52906830,6533524,108394549,52906830,20.83,809.77,48.81,48.81,78558044198,46.79,46.79,78558044198
한진칼우,18064K,19,36600,5,-150,-0.41,247988,414980,536766,247988,-0.41,59.76,46.20,46.20,9165473275,46.65,46.65,9165473275
원익홀딩스,030530,20,5560,2,250,4.71,35593186,49466076,77237981,35593186,4.71,71.95,46.08,46.08,198933058800,46.32,46.32,198933058800
오가노이드사이언스,476040,21,40400,5,-800,-1.94,2836141,1897359,6505950,2836141,-1.94,149.48,43.59,43.59,117826506725,44.83,44.83,117826506725
코어라인소프트,384470,22,7000,2,940,15.51,5116721,508667,12841064,5116721,15.51,1005.91,39.85,39.85,35844684360,39.88,39.88,35844684360
SOL 미국원자력SMR,0051G0,23,10025,5,-40,-0.40,464635,0,1200000,464635,-0.40,0.00,38.72,38.72,4664956199,38.78,38.78,4664956199
RISE 테슬라고정테크100,0047P0,24,10845,2,65,0.60,383942,261511,1000000,383942,0.60,146.82,38.39,38.39,4167143015,38.42,38.42,4167143015
메디콕스,054180,25,201,5,-9,-4.29,32225445,75245168,82878283,32225445,-4.29,42.83,38.88,38.88,6273607491,37.66,37.66,6273607491
KODEX 코스닥150선물인버스,251340,26,4030,5,-5,-0.12,20576790,29657052,56300000,20576790,-0.12,69.38,36.55,36.55,82377930014,36.31,36.31,82377930014
엠에스씨,009780,27,9600,2,670,7.50,5588108,6145961,17600000,5588108,7.50,90.92,31.75,31.75,56573741945,33.48,33.48,56573741945
율호,072770,28,765,4,-327,-29.95,22729056,5123673,71919480,22729056,-29.95,443.61,31.60,31.60,18006590728,32.73,32.73,18006590728
포바이포,389140,29,20250,5,-200,-0.98,3612765,3463811,11112735,3612765,-0.98,104.30,32.51,32.51,72799809990,32.35,32.35,72799809990
대호특수강,021040,30,1811,2,355,24.38,6474370,355107,21704774,6474370,24.38,1823.22,29.83,29.83,11649685647,29.64,29.64,11649685647
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 19330 2 10230 112.42 28482354 0 15044430 28482354 112.42 0.00 189.32 189.32 656998189370 225.92 225.92 656998189370
3 상지건설 042940 2 30900 2 3100 11.15 8271508 1111126 3981814 8271508 11.15 744.43 207.73 207.73 226722441150 184.27 184.27 226722441150
4 마니커 027740 3 1033 5 -77 -6.94 69477189 25191450 63511228 69477189 -6.94 275.80 109.39 109.39 82522049132 125.78 125.78 82522049132
5 나우로보틱스 459510 4 28350 2 5950 26.56 13769999 1238040 12547732 13769999 26.56 1112.24 109.74 109.74 361428448800 101.60 101.60 361428448800
6 폴라리스AI파마 041910 5 8540 2 530 6.62 12286951 683232 13501607 12286951 6.62 1798.36 91.00 91.00 114075033320 98.93 98.93 114075033320
7 유라클 088340 6 22200 2 2820 14.55 3573002 395251 4330068 3573002 14.55 903.98 82.52 82.52 85513290600 88.96 88.96 85513290600
8 PLUS 차이나AI테크TOP10 0047N0 7 10350 2 125 1.22 598377 474131 800000 598377 1.22 126.20 74.80 74.80 6127586990 74.00 74.00 6127586990
9 프롬바이오 377220 8 2965 2 100 3.49 19477620 6765752 28310000 19477620 3.49 287.89 68.80 68.80 60764860402 72.39 72.39 60764860402
10 형지글로벌 308100 9 5550 2 530 10.56 7233594 2018601 10073629 7233594 10.56 358.35 71.81 71.81 40085526431 71.70 71.70 40085526431
11 로킷헬스케어 376900 10 19130 5 -800 -4.01 6559331 5879845 9669449 6559331 -4.01 111.56 67.84 67.84 127483208060 68.92 68.92 127483208060
12 흥국화재우 000545 11 8900 5 -1260 -12.40 493511 2527799 768000 493511 -12.40 19.52 64.26 64.26 4518169575 66.10 66.10 4518169575
13 평화산업 090080 12 1677 2 367 28.02 37806037 4377392 54902259 37806037 28.02 863.67 68.86 68.86 58633560666 63.68 63.68 58633560666
14 수젠텍 253840 13 7150 5 -10 -0.14 10492108 11416990 16743200 10492108 -0.14 91.90 62.66 62.66 75761893175 63.29 63.29 75761893175
15 멕아이씨에스 058110 14 2720 2 30 1.12 8657863 3566258 16050530 8657863 1.12 242.77 53.94 53.94 26824930684 61.44 61.44 26824930684
16 리드코프 012700 15 5380 2 10 0.19 14529784 3901217 26446135 14529784 0.19 372.44 54.94 54.94 86116692810 60.53 60.53 86116692810
17 씨씨에스 066790 16 1407 2 171 13.83 30400628 1270777 65152039 30400628 13.83 2392.29 46.66 46.66 46610694886 50.85 50.85 46610694886
18 평화홀딩스 010770 17 9100 1 2100 30.00 7563367 2036148 14625466 7563367 30.00 371.45 51.71 51.71 64198833325 48.24 48.24 64198833325
19 대영포장 014160 18 1549 2 267 20.83 52906830 6533524 108394549 52906830 20.83 809.77 48.81 48.81 78558044198 46.79 46.79 78558044198
20 한진칼우 18064K 19 36600 5 -150 -0.41 247988 414980 536766 247988 -0.41 59.76 46.20 46.20 9165473275 46.65 46.65 9165473275
21 원익홀딩스 030530 20 5560 2 250 4.71 35593186 49466076 77237981 35593186 4.71 71.95 46.08 46.08 198933058800 46.32 46.32 198933058800
22 오가노이드사이언스 476040 21 40400 5 -800 -1.94 2836141 1897359 6505950 2836141 -1.94 149.48 43.59 43.59 117826506725 44.83 44.83 117826506725
23 코어라인소프트 384470 22 7000 2 940 15.51 5116721 508667 12841064 5116721 15.51 1005.91 39.85 39.85 35844684360 39.88 39.88 35844684360
24 SOL 미국원자력SMR 0051G0 23 10025 5 -40 -0.40 464635 0 1200000 464635 -0.40 0.00 38.72 38.72 4664956199 38.78 38.78 4664956199
25 RISE 테슬라고정테크100 0047P0 24 10845 2 65 0.60 383942 261511 1000000 383942 0.60 146.82 38.39 38.39 4167143015 38.42 38.42 4167143015
26 메디콕스 054180 25 201 5 -9 -4.29 32225445 75245168 82878283 32225445 -4.29 42.83 38.88 38.88 6273607491 37.66 37.66 6273607491
27 KODEX 코스닥150선물인버스 251340 26 4030 5 -5 -0.12 20576790 29657052 56300000 20576790 -0.12 69.38 36.55 36.55 82377930014 36.31 36.31 82377930014
28 엠에스씨 009780 27 9600 2 670 7.50 5588108 6145961 17600000 5588108 7.50 90.92 31.75 31.75 56573741945 33.48 33.48 56573741945
29 율호 072770 28 765 4 -327 -29.95 22729056 5123673 71919480 22729056 -29.95 443.61 31.60 31.60 18006590728 32.73 32.73 18006590728
30 포바이포 389140 29 20250 5 -200 -0.98 3612765 3463811 11112735 3612765 -0.98 104.30 32.51 32.51 72799809990 32.35 32.35 72799809990
31 대호특수강 021040 30 1811 2 355 24.38 6474370 355107 21704774 6474370 24.38 1823.22 29.83 29.83 11649685647 29.64 29.64 11649685647

31
top30/20250520/top30-atvtr-20250520-144002.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
바이오비쥬,489460,1,18900,2,9800,107.69,28944862,0,15044430,28944862,107.69,0.00,192.40,192.40,665736969355,234.13,234.13,665736969355
상지건설,042940,2,31600,2,3800,13.67,8504266,1111126,3981814,8504266,13.67,765.37,213.58,213.58,233990821200,185.96,185.96,233990821200
마니커,027740,3,1030,5,-80,-7.21,69834624,25191450,63511228,69834624,-7.21,277.22,109.96,109.96,82888357812,126.71,126.71,82888357812
나우로보틱스,459510,4,28100,2,5700,25.45,14026221,1238040,12547732,14026221,25.45,1132.94,111.78,111.78,368650448800,104.55,104.55,368650448800
폴라리스AI파마,041910,5,8550,2,540,6.74,12322607,683232,13501607,12322607,6.74,1803.58,91.27,91.27,114379851280,99.08,99.08,114379851280
유라클,088340,6,22900,2,3520,18.16,3726647,395251,4330068,3726647,18.16,942.86,86.06,86.06,89022532175,89.78,89.78,89022532175
PLUS 차이나AI테크TOP10,0047N0,7,10350,2,125,1.22,603963,474131,800000,603963,1.22,127.38,75.50,75.50,6185420590,74.70,74.70,6185420590
형지글로벌,308100,8,5510,2,490,9.76,7280876,2018601,10073629,7280876,9.76,360.69,72.28,72.28,40346370196,72.69,72.69,40346370196
프롬바이오,377220,9,2965,2,100,3.49,19544522,6765752,28310000,19544522,3.49,288.87,69.04,69.04,60963072517,72.63,72.63,60963072517
로킷헬스케어,376900,10,19220,5,-710,-3.56,6586928,5879845,9669449,6586928,-3.56,112.03,68.12,68.12,128012429315,68.88,68.88,128012429315
흥국화재우,000545,11,8980,5,-1180,-11.61,496745,2527799,768000,496745,-11.61,19.65,64.68,64.68,4547026935,65.93,65.93,4547026935
평화산업,090080,12,1678,2,368,28.09,38422817,4377392,54902259,38422817,28.09,877.76,69.98,69.98,59668953528,64.77,64.77,59668953528
수젠텍,253840,13,7200,2,40,0.56,10745967,11416990,16743200,10745967,0.56,94.12,64.18,64.18,77603544530,64.37,64.37,77603544530
멕아이씨에스,058110,14,2755,2,65,2.42,8705337,3566258,16050530,8705337,2.42,244.10,54.24,54.24,26955113084,60.96,60.96,26955113084
리드코프,012700,15,5370,3,0,0.00,14561896,3901217,26446135,14561896,0.00,373.27,55.06,55.06,86289201225,60.76,60.76,86289201225
씨씨에스,066790,16,1409,2,173,14.00,30549012,1270777,65152039,30549012,14.00,2403.96,46.89,46.89,46819416460,51.00,51.00,46819416460
평화홀딩스,010770,17,9100,1,2100,30.00,7570043,2036148,14625466,7570043,30.00,371.78,51.76,51.76,64259584925,48.28,48.28,64259584925
대영포장,014160,18,1561,2,279,21.76,54053905,6533524,108394549,54053905,21.76,827.33,49.87,49.87,80345668060,47.48,47.48,80345668060
원익홀딩스,030530,19,5510,2,200,3.77,35766808,49466076,77237981,35766808,3.77,72.31,46.31,46.31,199893472150,46.97,46.97,199893472150
한진칼우,18064K,20,37050,2,300,0.82,249033,414980,536766,249033,0.82,60.01,46.40,46.40,9203874475,46.28,46.28,9203874475
오가노이드사이언스,476040,21,40300,5,-900,-2.18,2849021,1897359,6505950,2849021,-2.18,150.16,43.79,43.79,118345606725,45.14,45.14,118345606725
코어라인소프트,384470,22,6990,2,930,15.35,5276528,508667,12841064,5276528,15.35,1037.32,41.09,41.09,36961474330,41.18,41.18,36961474330
메디콕스,054180,23,195,5,-15,-7.14,33421142,75245168,82878283,33421142,-7.14,44.42,40.33,40.33,6504143820,40.25,40.25,6504143820
SOL 미국원자력SMR,0051G0,24,10025,5,-40,-0.40,471247,0,1200000,471247,-0.40,0.00,39.27,39.27,4731216545,39.33,39.33,4731216545
RISE 테슬라고정테크100,0047P0,25,10830,2,50,0.46,387258,261511,1000000,387258,0.46,148.08,38.73,38.73,4203063560,38.81,38.81,4203063560
KODEX 코스닥150선물인버스,251340,26,4030,5,-5,-0.12,20903504,29657052,56300000,20903504,-0.12,70.48,37.13,37.13,83694602374,36.89,36.89,83694602374
엠에스씨,009780,27,9580,2,650,7.28,5600755,6145961,17600000,5600755,7.28,91.13,31.82,31.82,56695106550,33.63,33.63,56695106550
율호,072770,28,765,4,-327,-29.95,22977924,5123673,71919480,22977924,-29.95,448.47,31.95,31.95,18196974748,33.07,33.07,18196974748
포바이포,389140,29,20150,5,-300,-1.47,3654891,3463811,11112735,3654891,-1.47,105.52,32.89,32.89,73647903515,32.89,32.89,73647903515
대호특수강,021040,30,1772,2,316,21.70,6561006,355107,21704774,6561006,21.70,1847.61,30.23,30.23,11805021753,30.69,30.69,11805021753
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18900 2 9800 107.69 28944862 0 15044430 28944862 107.69 0.00 192.40 192.40 665736969355 234.13 234.13 665736969355
3 상지건설 042940 2 31600 2 3800 13.67 8504266 1111126 3981814 8504266 13.67 765.37 213.58 213.58 233990821200 185.96 185.96 233990821200
4 마니커 027740 3 1030 5 -80 -7.21 69834624 25191450 63511228 69834624 -7.21 277.22 109.96 109.96 82888357812 126.71 126.71 82888357812
5 나우로보틱스 459510 4 28100 2 5700 25.45 14026221 1238040 12547732 14026221 25.45 1132.94 111.78 111.78 368650448800 104.55 104.55 368650448800
6 폴라리스AI파마 041910 5 8550 2 540 6.74 12322607 683232 13501607 12322607 6.74 1803.58 91.27 91.27 114379851280 99.08 99.08 114379851280
7 유라클 088340 6 22900 2 3520 18.16 3726647 395251 4330068 3726647 18.16 942.86 86.06 86.06 89022532175 89.78 89.78 89022532175
8 PLUS 차이나AI테크TOP10 0047N0 7 10350 2 125 1.22 603963 474131 800000 603963 1.22 127.38 75.50 75.50 6185420590 74.70 74.70 6185420590
9 형지글로벌 308100 8 5510 2 490 9.76 7280876 2018601 10073629 7280876 9.76 360.69 72.28 72.28 40346370196 72.69 72.69 40346370196
10 프롬바이오 377220 9 2965 2 100 3.49 19544522 6765752 28310000 19544522 3.49 288.87 69.04 69.04 60963072517 72.63 72.63 60963072517
11 로킷헬스케어 376900 10 19220 5 -710 -3.56 6586928 5879845 9669449 6586928 -3.56 112.03 68.12 68.12 128012429315 68.88 68.88 128012429315
12 흥국화재우 000545 11 8980 5 -1180 -11.61 496745 2527799 768000 496745 -11.61 19.65 64.68 64.68 4547026935 65.93 65.93 4547026935
13 평화산업 090080 12 1678 2 368 28.09 38422817 4377392 54902259 38422817 28.09 877.76 69.98 69.98 59668953528 64.77 64.77 59668953528
14 수젠텍 253840 13 7200 2 40 0.56 10745967 11416990 16743200 10745967 0.56 94.12 64.18 64.18 77603544530 64.37 64.37 77603544530
15 멕아이씨에스 058110 14 2755 2 65 2.42 8705337 3566258 16050530 8705337 2.42 244.10 54.24 54.24 26955113084 60.96 60.96 26955113084
16 리드코프 012700 15 5370 3 0 0.00 14561896 3901217 26446135 14561896 0.00 373.27 55.06 55.06 86289201225 60.76 60.76 86289201225
17 씨씨에스 066790 16 1409 2 173 14.00 30549012 1270777 65152039 30549012 14.00 2403.96 46.89 46.89 46819416460 51.00 51.00 46819416460
18 평화홀딩스 010770 17 9100 1 2100 30.00 7570043 2036148 14625466 7570043 30.00 371.78 51.76 51.76 64259584925 48.28 48.28 64259584925
19 대영포장 014160 18 1561 2 279 21.76 54053905 6533524 108394549 54053905 21.76 827.33 49.87 49.87 80345668060 47.48 47.48 80345668060
20 원익홀딩스 030530 19 5510 2 200 3.77 35766808 49466076 77237981 35766808 3.77 72.31 46.31 46.31 199893472150 46.97 46.97 199893472150
21 한진칼우 18064K 20 37050 2 300 0.82 249033 414980 536766 249033 0.82 60.01 46.40 46.40 9203874475 46.28 46.28 9203874475
22 오가노이드사이언스 476040 21 40300 5 -900 -2.18 2849021 1897359 6505950 2849021 -2.18 150.16 43.79 43.79 118345606725 45.14 45.14 118345606725
23 코어라인소프트 384470 22 6990 2 930 15.35 5276528 508667 12841064 5276528 15.35 1037.32 41.09 41.09 36961474330 41.18 41.18 36961474330
24 메디콕스 054180 23 195 5 -15 -7.14 33421142 75245168 82878283 33421142 -7.14 44.42 40.33 40.33 6504143820 40.25 40.25 6504143820
25 SOL 미국원자력SMR 0051G0 24 10025 5 -40 -0.40 471247 0 1200000 471247 -0.40 0.00 39.27 39.27 4731216545 39.33 39.33 4731216545
26 RISE 테슬라고정테크100 0047P0 25 10830 2 50 0.46 387258 261511 1000000 387258 0.46 148.08 38.73 38.73 4203063560 38.81 38.81 4203063560
27 KODEX 코스닥150선물인버스 251340 26 4030 5 -5 -0.12 20903504 29657052 56300000 20903504 -0.12 70.48 37.13 37.13 83694602374 36.89 36.89 83694602374
28 엠에스씨 009780 27 9580 2 650 7.28 5600755 6145961 17600000 5600755 7.28 91.13 31.82 31.82 56695106550 33.63 33.63 56695106550
29 율호 072770 28 765 4 -327 -29.95 22977924 5123673 71919480 22977924 -29.95 448.47 31.95 31.95 18196974748 33.07 33.07 18196974748
30 포바이포 389140 29 20150 5 -300 -1.47 3654891 3463811 11112735 3654891 -1.47 105.52 32.89 32.89 73647903515 32.89 32.89 73647903515
31 대호특수강 021040 30 1772 2 316 21.70 6561006 355107 21704774 6561006 21.70 1847.61 30.23 30.23 11805021753 30.69 30.69 11805021753

31
top30/20250520/top30-atvtr-20250520-145002.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
바이오비쥬,489460,1,19440,2,10340,113.63,29871938,0,15044430,29871938,113.63,0.00,198.56,198.56,683814201390,233.81,233.81,683814201390
상지건설,042940,2,30500,2,2700,9.71,8725832,1111126,3981814,8725832,9.71,785.31,219.14,219.14,240811758500,198.29,198.29,240811758500
마니커,027740,3,1021,5,-89,-8.02,70049265,25191450,63511228,70049265,-8.02,278.07,110.29,110.29,83108369773,128.16,128.16,83108369773
나우로보틱스,459510,4,27950,2,5550,24.78,14240768,1238040,12547732,14240768,24.78,1150.27,113.49,113.49,374681036150,106.84,106.84,374681036150
폴라리스AI파마,041910,5,8730,2,720,8.99,12574587,683232,13501607,12574587,8.99,1840.46,93.13,93.13,116582187440,98.91,98.91,116582187440
유라클,088340,6,24900,2,5520,28.48,4025968,395251,4330068,4025968,28.48,1018.59,92.98,92.98,96266375675,89.29,89.29,96266375675
PLUS 차이나AI테크TOP10,0047N0,7,10345,2,120,1.17,612940,474131,800000,612940,1.17,129.28,76.62,76.62,6278368890,75.86,75.86,6278368890
형지글로벌,308100,8,5410,2,390,7.77,7355809,2018601,10073629,7355809,7.77,364.40,73.02,73.02,40753938606,74.78,74.78,40753938606
프롬바이오,377220,9,2970,2,105,3.66,19598345,6765752,28310000,19598345,3.66,289.67,69.23,69.23,61122585972,72.70,72.70,61122585972
로킷헬스케어,376900,10,19150,5,-780,-3.91,6634081,5879845,9669449,6634081,-3.91,112.83,68.61,68.61,128912801280,69.62,69.62,128912801280
흥국화재우,000545,11,8890,5,-1270,-12.50,503674,2527799,768000,503674,-12.50,19.93,65.58,65.58,4608906680,67.50,67.50,4608906680
평화산업,090080,12,1694,2,384,29.31,38830329,4377392,54902259,38830329,29.31,887.07,70.73,70.73,60355567882,64.90,64.90,60355567882
수젠텍,253840,13,7220,2,60,0.84,10819583,11416990,16743200,10819583,0.84,94.77,64.62,64.62,78136350875,64.64,64.64,78136350875
멕아이씨에스,058110,14,2740,2,50,1.86,8727344,3566258,16050530,8727344,1.86,244.72,54.37,54.37,27015505229,61.43,61.43,27015505229
리드코프,012700,15,5390,2,20,0.37,14621970,3901217,26446135,14621970,0.37,374.81,55.29,55.29,86613081920,60.76,60.76,86613081920
씨씨에스,066790,16,1414,2,178,14.40,30747593,1270777,65152039,30747593,14.40,2419.59,47.19,47.19,47097715729,51.12,51.12,47097715729
대영포장,014160,17,1555,2,273,21.29,54970690,6533524,108394549,54970690,21.29,841.36,50.71,50.71,81767018022,48.51,48.51,81767018022
평화홀딩스,010770,18,9100,1,2100,30.00,7579919,2036148,14625466,7579919,30.00,372.27,51.83,51.83,64349456525,48.35,48.35,64349456525
원익홀딩스,030530,19,5450,2,140,2.64,36089631,49466076,77237981,36089631,2.64,72.96,46.73,46.73,201663113000,47.91,47.91,201663113000
한진칼우,18064K,20,36700,5,-50,-0.14,250985,414980,536766,250985,-0.14,60.48,46.76,46.76,9275962125,47.09,47.09,9275962125
오가노이드사이언스,476040,21,39800,5,-1400,-3.40,2903514,1897359,6505950,2903514,-3.40,153.03,44.63,44.63,120520675025,46.54,46.54,120520675025
코어라인소프트,384470,22,6870,2,810,13.37,5390149,508667,12841064,5390149,13.37,1059.66,41.98,41.98,37740097715,42.78,42.78,37740097715
메디콕스,054180,23,200,5,-10,-4.76,34840432,75245168,82878283,34840432,-4.76,46.30,42.04,42.04,6788378917,40.95,40.95,6788378917
SOL 미국원자력SMR,0051G0,24,10030,5,-35,-0.35,474635,0,1200000,474635,-0.35,0.00,39.55,39.55,4765189840,39.59,39.59,4765189840
RISE 테슬라고정테크100,0047P0,25,10830,2,50,0.46,387295,261511,1000000,387295,0.46,148.10,38.73,38.73,4203464570,38.81,38.81,4203464570
KODEX 코스닥150선물인버스,251340,26,4035,3,0,0.00,20948193,29657052,56300000,20948193,0.00,70.63,37.21,37.21,83874888041,36.92,36.92,83874888041
율호,072770,27,765,4,-327,-29.95,24631009,5123673,71919480,24631009,-29.95,480.73,34.25,34.25,19461588321,35.37,35.37,19461588321
포바이포,389140,28,19950,5,-500,-2.44,3708303,3463811,11112735,3708303,-2.44,107.06,33.37,33.37,74715603580,33.70,33.70,74715603580
엠에스씨,009780,29,9590,2,660,7.39,5619072,6145961,17600000,5619072,7.39,91.43,31.93,31.93,56871055250,33.69,33.69,56871055250
대호특수강,021040,30,1759,2,303,20.81,6635811,355107,21704774,6635811,20.81,1868.68,30.57,30.57,11937060835,31.27,31.27,11937060835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 19440 2 10340 113.63 29871938 0 15044430 29871938 113.63 0.00 198.56 198.56 683814201390 233.81 233.81 683814201390
3 상지건설 042940 2 30500 2 2700 9.71 8725832 1111126 3981814 8725832 9.71 785.31 219.14 219.14 240811758500 198.29 198.29 240811758500
4 마니커 027740 3 1021 5 -89 -8.02 70049265 25191450 63511228 70049265 -8.02 278.07 110.29 110.29 83108369773 128.16 128.16 83108369773
5 나우로보틱스 459510 4 27950 2 5550 24.78 14240768 1238040 12547732 14240768 24.78 1150.27 113.49 113.49 374681036150 106.84 106.84 374681036150
6 폴라리스AI파마 041910 5 8730 2 720 8.99 12574587 683232 13501607 12574587 8.99 1840.46 93.13 93.13 116582187440 98.91 98.91 116582187440
7 유라클 088340 6 24900 2 5520 28.48 4025968 395251 4330068 4025968 28.48 1018.59 92.98 92.98 96266375675 89.29 89.29 96266375675
8 PLUS 차이나AI테크TOP10 0047N0 7 10345 2 120 1.17 612940 474131 800000 612940 1.17 129.28 76.62 76.62 6278368890 75.86 75.86 6278368890
9 형지글로벌 308100 8 5410 2 390 7.77 7355809 2018601 10073629 7355809 7.77 364.40 73.02 73.02 40753938606 74.78 74.78 40753938606
10 프롬바이오 377220 9 2970 2 105 3.66 19598345 6765752 28310000 19598345 3.66 289.67 69.23 69.23 61122585972 72.70 72.70 61122585972
11 로킷헬스케어 376900 10 19150 5 -780 -3.91 6634081 5879845 9669449 6634081 -3.91 112.83 68.61 68.61 128912801280 69.62 69.62 128912801280
12 흥국화재우 000545 11 8890 5 -1270 -12.50 503674 2527799 768000 503674 -12.50 19.93 65.58 65.58 4608906680 67.50 67.50 4608906680
13 평화산업 090080 12 1694 2 384 29.31 38830329 4377392 54902259 38830329 29.31 887.07 70.73 70.73 60355567882 64.90 64.90 60355567882
14 수젠텍 253840 13 7220 2 60 0.84 10819583 11416990 16743200 10819583 0.84 94.77 64.62 64.62 78136350875 64.64 64.64 78136350875
15 멕아이씨에스 058110 14 2740 2 50 1.86 8727344 3566258 16050530 8727344 1.86 244.72 54.37 54.37 27015505229 61.43 61.43 27015505229
16 리드코프 012700 15 5390 2 20 0.37 14621970 3901217 26446135 14621970 0.37 374.81 55.29 55.29 86613081920 60.76 60.76 86613081920
17 씨씨에스 066790 16 1414 2 178 14.40 30747593 1270777 65152039 30747593 14.40 2419.59 47.19 47.19 47097715729 51.12 51.12 47097715729
18 대영포장 014160 17 1555 2 273 21.29 54970690 6533524 108394549 54970690 21.29 841.36 50.71 50.71 81767018022 48.51 48.51 81767018022
19 평화홀딩스 010770 18 9100 1 2100 30.00 7579919 2036148 14625466 7579919 30.00 372.27 51.83 51.83 64349456525 48.35 48.35 64349456525
20 원익홀딩스 030530 19 5450 2 140 2.64 36089631 49466076 77237981 36089631 2.64 72.96 46.73 46.73 201663113000 47.91 47.91 201663113000
21 한진칼우 18064K 20 36700 5 -50 -0.14 250985 414980 536766 250985 -0.14 60.48 46.76 46.76 9275962125 47.09 47.09 9275962125
22 오가노이드사이언스 476040 21 39800 5 -1400 -3.40 2903514 1897359 6505950 2903514 -3.40 153.03 44.63 44.63 120520675025 46.54 46.54 120520675025
23 코어라인소프트 384470 22 6870 2 810 13.37 5390149 508667 12841064 5390149 13.37 1059.66 41.98 41.98 37740097715 42.78 42.78 37740097715
24 메디콕스 054180 23 200 5 -10 -4.76 34840432 75245168 82878283 34840432 -4.76 46.30 42.04 42.04 6788378917 40.95 40.95 6788378917
25 SOL 미국원자력SMR 0051G0 24 10030 5 -35 -0.35 474635 0 1200000 474635 -0.35 0.00 39.55 39.55 4765189840 39.59 39.59 4765189840
26 RISE 테슬라고정테크100 0047P0 25 10830 2 50 0.46 387295 261511 1000000 387295 0.46 148.10 38.73 38.73 4203464570 38.81 38.81 4203464570
27 KODEX 코스닥150선물인버스 251340 26 4035 3 0 0.00 20948193 29657052 56300000 20948193 0.00 70.63 37.21 37.21 83874888041 36.92 36.92 83874888041
28 율호 072770 27 765 4 -327 -29.95 24631009 5123673 71919480 24631009 -29.95 480.73 34.25 34.25 19461588321 35.37 35.37 19461588321
29 포바이포 389140 28 19950 5 -500 -2.44 3708303 3463811 11112735 3708303 -2.44 107.06 33.37 33.37 74715603580 33.70 33.70 74715603580
30 엠에스씨 009780 29 9590 2 660 7.39 5619072 6145961 17600000 5619072 7.39 91.43 31.93 31.93 56871055250 33.69 33.69 56871055250
31 대호특수강 021040 30 1759 2 303 20.81 6635811 355107 21704774 6635811 20.81 1868.68 30.57 30.57 11937060835 31.27 31.27 11937060835

31
top30/20250520/top30-atvtr-20250520-150001.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
바이오비쥬,489460,1,19000,2,9900,108.79,30368146,0,15044430,30368146,108.79,0.00,201.86,201.86,693423522285,242.59,242.59,693423522285
상지건설,042940,2,30600,2,2800,10.07,8852838,1111126,3981814,8852838,10.07,796.74,222.33,222.33,244680501725,200.82,200.82,244680501725
마니커,027740,3,1023,5,-87,-7.84,70177454,25191450,63511228,70177454,-7.84,278.58,110.50,110.50,83239819265,128.12,128.12,83239819265
나우로보틱스,459510,4,26950,2,4550,20.31,14960717,1238040,12547732,14960717,20.31,1208.42,119.23,119.23,394490358800,116.66,116.66,394490358800
폴라리스AI파마,041910,5,8560,2,550,6.87,12675459,683232,13501607,12675459,6.87,1855.22,93.88,93.88,117453825310,101.63,101.63,117453825310
유라클,088340,6,23600,2,4220,21.78,4251561,395251,4330068,4251561,21.78,1075.66,98.19,98.19,101738039025,99.56,99.56,101738039025
PLUS 차이나AI테크TOP10,0047N0,7,10355,2,130,1.27,623984,474131,800000,623984,1.27,131.61,78.00,78.00,6392676515,77.17,77.17,6392676515
형지글로벌,308100,8,5360,2,340,6.77,7409210,2018601,10073629,7409210,6.77,367.05,73.55,73.55,41041901611,76.01,76.01,41041901611
프롬바이오,377220,9,2965,2,100,3.49,19688854,6765752,28310000,19688854,3.49,291.01,69.55,69.55,61390558297,73.14,73.14,61390558297
로킷헬스케어,376900,10,18870,5,-1060,-5.32,6690222,5879845,9669449,6690222,-5.32,113.78,69.19,69.19,129977724255,71.24,71.24,129977724255
흥국화재우,000545,11,8920,5,-1240,-12.20,507718,2527799,768000,507718,-12.20,20.09,66.11,66.11,4644905480,67.80,67.80,4644905480
평화산업,090080,12,1703,1,393,30.00,39756788,4377392,54902259,39756788,30.00,908.23,72.41,72.41,61931387854,66.24,66.24,61931387854
수젠텍,253840,13,7210,2,50,0.70,10909151,11416990,16743200,10909151,0.70,95.55,65.16,65.16,78784944895,65.26,65.26,78784944895
멕아이씨에스,058110,14,2780,2,90,3.35,8769404,3566258,16050530,8769404,3.35,245.90,54.64,54.64,27131271254,60.80,60.80,27131271254
리드코프,012700,15,5410,2,40,0.74,14678763,3901217,26446135,14678763,0.74,376.26,55.50,55.50,86919281230,60.75,60.75,86919281230
대영포장,014160,16,1590,2,308,24.02,58704575,6533524,108394549,58704575,24.02,898.51,54.16,54.16,87728896149,50.90,50.90,87728896149
씨씨에스,066790,17,1498,2,262,21.20,31813817,1270777,65152039,31813817,21.20,2503.49,48.83,48.83,48666629675,49.86,49.86,48666629675
평화홀딩스,010770,18,9100,1,2100,30.00,7581379,2036148,14625466,7581379,30.00,372.34,51.84,51.84,64362742525,48.36,48.36,64362742525
원익홀딩스,030530,19,5470,2,160,3.01,36267977,49466076,77237981,36267977,3.01,73.32,46.96,46.96,202641333460,47.96,47.96,202641333460
한진칼우,18064K,20,36700,5,-50,-0.14,253662,414980,536766,253662,-0.14,61.13,47.26,47.26,9373134975,47.58,47.58,9373134975
오가노이드사이언스,476040,21,39450,5,-1750,-4.25,2938015,1897359,6505950,2938015,-4.25,154.85,45.16,45.16,121885273425,47.49,47.49,121885273425
코어라인소프트,384470,22,6810,2,750,12.38,5461635,508667,12841064,5461635,12.38,1073.72,42.53,42.53,38227073655,43.71,43.71,38227073655
메디콕스,054180,23,199,5,-11,-5.24,35510011,75245168,82878283,35510011,-5.24,47.19,42.85,42.85,6922385448,41.97,41.97,6922385448
SOL 미국원자력SMR,0051G0,24,10025,5,-40,-0.40,481783,0,1200000,481783,-0.40,0.00,40.15,40.15,4836841685,40.21,40.21,4836841685
RISE 테슬라고정테크100,0047P0,25,10815,2,35,0.32,398348,261511,1000000,398348,0.32,152.33,39.83,39.83,4323144082,39.97,39.97,4323144082
KODEX 코스닥150선물인버스,251340,26,4040,2,5,0.12,21525871,29657052,56300000,21525871,0.12,72.58,38.23,38.23,86207631031,37.90,37.90,86207631031
율호,072770,27,765,4,-327,-29.95,24687862,5123673,71919480,24687862,-29.95,481.84,34.33,34.33,19505080866,35.45,35.45,19505080866
엠에스씨,009780,28,9420,2,490,5.49,5639422,6145961,17600000,5639422,5.49,91.76,32.04,32.04,57065089540,34.42,34.42,57065089540
포바이포,389140,29,20150,5,-300,-1.47,3759546,3463811,11112735,3759546,-1.47,108.54,33.83,33.83,75739730885,33.82,33.82,75739730885
대호특수강,021040,30,1734,2,278,19.09,6735749,355107,21704774,6735749,19.09,1896.82,31.03,31.03,12110581618,32.18,32.18,12110581618
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 19000 2 9900 108.79 30368146 0 15044430 30368146 108.79 0.00 201.86 201.86 693423522285 242.59 242.59 693423522285
3 상지건설 042940 2 30600 2 2800 10.07 8852838 1111126 3981814 8852838 10.07 796.74 222.33 222.33 244680501725 200.82 200.82 244680501725
4 마니커 027740 3 1023 5 -87 -7.84 70177454 25191450 63511228 70177454 -7.84 278.58 110.50 110.50 83239819265 128.12 128.12 83239819265
5 나우로보틱스 459510 4 26950 2 4550 20.31 14960717 1238040 12547732 14960717 20.31 1208.42 119.23 119.23 394490358800 116.66 116.66 394490358800
6 폴라리스AI파마 041910 5 8560 2 550 6.87 12675459 683232 13501607 12675459 6.87 1855.22 93.88 93.88 117453825310 101.63 101.63 117453825310
7 유라클 088340 6 23600 2 4220 21.78 4251561 395251 4330068 4251561 21.78 1075.66 98.19 98.19 101738039025 99.56 99.56 101738039025
8 PLUS 차이나AI테크TOP10 0047N0 7 10355 2 130 1.27 623984 474131 800000 623984 1.27 131.61 78.00 78.00 6392676515 77.17 77.17 6392676515
9 형지글로벌 308100 8 5360 2 340 6.77 7409210 2018601 10073629 7409210 6.77 367.05 73.55 73.55 41041901611 76.01 76.01 41041901611
10 프롬바이오 377220 9 2965 2 100 3.49 19688854 6765752 28310000 19688854 3.49 291.01 69.55 69.55 61390558297 73.14 73.14 61390558297
11 로킷헬스케어 376900 10 18870 5 -1060 -5.32 6690222 5879845 9669449 6690222 -5.32 113.78 69.19 69.19 129977724255 71.24 71.24 129977724255
12 흥국화재우 000545 11 8920 5 -1240 -12.20 507718 2527799 768000 507718 -12.20 20.09 66.11 66.11 4644905480 67.80 67.80 4644905480
13 평화산업 090080 12 1703 1 393 30.00 39756788 4377392 54902259 39756788 30.00 908.23 72.41 72.41 61931387854 66.24 66.24 61931387854
14 수젠텍 253840 13 7210 2 50 0.70 10909151 11416990 16743200 10909151 0.70 95.55 65.16 65.16 78784944895 65.26 65.26 78784944895
15 멕아이씨에스 058110 14 2780 2 90 3.35 8769404 3566258 16050530 8769404 3.35 245.90 54.64 54.64 27131271254 60.80 60.80 27131271254
16 리드코프 012700 15 5410 2 40 0.74 14678763 3901217 26446135 14678763 0.74 376.26 55.50 55.50 86919281230 60.75 60.75 86919281230
17 대영포장 014160 16 1590 2 308 24.02 58704575 6533524 108394549 58704575 24.02 898.51 54.16 54.16 87728896149 50.90 50.90 87728896149
18 씨씨에스 066790 17 1498 2 262 21.20 31813817 1270777 65152039 31813817 21.20 2503.49 48.83 48.83 48666629675 49.86 49.86 48666629675
19 평화홀딩스 010770 18 9100 1 2100 30.00 7581379 2036148 14625466 7581379 30.00 372.34 51.84 51.84 64362742525 48.36 48.36 64362742525
20 원익홀딩스 030530 19 5470 2 160 3.01 36267977 49466076 77237981 36267977 3.01 73.32 46.96 46.96 202641333460 47.96 47.96 202641333460
21 한진칼우 18064K 20 36700 5 -50 -0.14 253662 414980 536766 253662 -0.14 61.13 47.26 47.26 9373134975 47.58 47.58 9373134975
22 오가노이드사이언스 476040 21 39450 5 -1750 -4.25 2938015 1897359 6505950 2938015 -4.25 154.85 45.16 45.16 121885273425 47.49 47.49 121885273425
23 코어라인소프트 384470 22 6810 2 750 12.38 5461635 508667 12841064 5461635 12.38 1073.72 42.53 42.53 38227073655 43.71 43.71 38227073655
24 메디콕스 054180 23 199 5 -11 -5.24 35510011 75245168 82878283 35510011 -5.24 47.19 42.85 42.85 6922385448 41.97 41.97 6922385448
25 SOL 미국원자력SMR 0051G0 24 10025 5 -40 -0.40 481783 0 1200000 481783 -0.40 0.00 40.15 40.15 4836841685 40.21 40.21 4836841685
26 RISE 테슬라고정테크100 0047P0 25 10815 2 35 0.32 398348 261511 1000000 398348 0.32 152.33 39.83 39.83 4323144082 39.97 39.97 4323144082
27 KODEX 코스닥150선물인버스 251340 26 4040 2 5 0.12 21525871 29657052 56300000 21525871 0.12 72.58 38.23 38.23 86207631031 37.90 37.90 86207631031
28 율호 072770 27 765 4 -327 -29.95 24687862 5123673 71919480 24687862 -29.95 481.84 34.33 34.33 19505080866 35.45 35.45 19505080866
29 엠에스씨 009780 28 9420 2 490 5.49 5639422 6145961 17600000 5639422 5.49 91.76 32.04 32.04 57065089540 34.42 34.42 57065089540
30 포바이포 389140 29 20150 5 -300 -1.47 3759546 3463811 11112735 3759546 -1.47 108.54 33.83 33.83 75739730885 33.82 33.82 75739730885
31 대호특수강 021040 30 1734 2 278 19.09 6735749 355107 21704774 6735749 19.09 1896.82 31.03 31.03 12110581618 32.18 32.18 12110581618

31
top30/20250520/top30-atvtr-20250520-151002.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
바이오비쥬,489460,1,18270,2,9170,100.77,31059207,0,15044430,31059207,100.77,0.00,206.45,206.45,706203024815,256.93,256.93,706203024815
상지건설,042940,2,29200,2,1400,5.04,9179221,1111126,3981814,9179221,5.04,826.12,230.53,230.53,254240988875,218.67,218.67,254240988875
마니커,027740,3,1054,5,-56,-5.05,71015471,25191450,63511228,71015471,-5.05,281.90,111.82,111.82,84119608282,125.66,125.66,84119608282
나우로보틱스,459510,4,26850,2,4450,19.87,15411759,1238040,12547732,15411759,19.87,1244.85,122.83,122.83,406586638650,120.68,120.68,406586638650
유라클,088340,5,22350,2,2970,15.33,4463086,395251,4330068,4463086,15.33,1129.18,103.07,103.07,106587760575,110.14,110.14,106587760575
폴라리스AI파마,041910,6,8670,2,660,8.24,12744452,683232,13501607,12744452,8.24,1865.32,94.39,94.39,118050628050,100.85,100.85,118050628050
PLUS 차이나AI테크TOP10,0047N0,7,10360,2,135,1.32,629709,474131,800000,629709,1.32,132.81,78.71,78.71,6451993405,77.85,77.85,6451993405
형지글로벌,308100,8,5340,2,320,6.37,7461068,2018601,10073629,7461068,6.37,369.62,74.07,74.07,41319486841,76.81,76.81,41319486841
프롬바이오,377220,9,2960,2,95,3.32,19823081,6765752,28310000,19823081,3.32,292.99,70.02,70.02,61787426437,73.73,73.73,61787426437
로킷헬스케어,376900,10,18870,5,-1060,-5.32,6750986,5879845,9669449,6750986,-5.32,114.82,69.82,69.82,131122717265,71.86,71.86,131122717265
흥국화재우,000545,11,8800,5,-1360,-13.39,525676,2527799,768000,525676,-13.39,20.80,68.45,68.45,4802951205,71.07,71.07,4802951205
평화산업,090080,12,1703,1,393,30.00,39814350,4377392,54902259,39814350,30.00,909.55,72.52,72.52,62029415940,66.34,66.34,62029415940
수젠텍,253840,13,7190,2,30,0.42,10991533,11416990,16743200,10991533,0.42,96.27,65.65,65.65,79377471160,65.94,65.94,79377471160
멕아이씨에스,058110,14,2760,2,70,2.60,8800560,3566258,16050530,8800560,2.60,246.77,54.83,54.83,27217431224,61.44,61.44,27217431224
리드코프,012700,15,5430,2,60,1.12,14757838,3901217,26446135,14757838,1.12,378.29,55.80,55.80,87348036180,60.83,60.83,87348036180
대영포장,014160,16,1579,2,297,23.17,60950956,6533524,108394549,60950956,23.17,932.90,56.23,56.23,91282321926,53.33,53.33,91282321926
씨씨에스,066790,17,1569,2,333,26.94,34416648,1270777,65152039,34416648,26.94,2708.32,52.83,52.83,52648423624,51.50,51.50,52648423624
원익홀딩스,030530,18,5445,2,135,2.54,36564837,49466076,77237981,36564837,2.54,73.92,47.34,47.34,204263720650,48.57,48.57,204263720650
평화홀딩스,010770,19,9100,1,2100,30.00,7586109,2036148,14625466,7586109,30.00,372.57,51.87,51.87,64405785525,48.39,48.39,64405785525
오가노이드사이언스,476040,20,39800,5,-1400,-3.40,2968464,1897359,6505950,2968464,-3.40,156.45,45.63,45.63,123089175550,47.54,47.54,123089175550
한진칼우,18064K,21,37700,2,950,2.59,259093,414980,536766,259093,2.59,62.44,48.27,48.27,9575233600,47.32,47.32,9575233600
코어라인소프트,384470,22,6890,2,830,13.70,5540035,508667,12841064,5540035,13.70,1089.13,43.14,43.14,38764346865,43.81,43.81,38764346865
메디콕스,054180,23,195,5,-15,-7.14,36303690,75245168,82878283,36303690,-7.14,48.25,43.80,43.80,7076624725,43.79,43.79,7076624725
SOL 미국원자력SMR,0051G0,24,10025,5,-40,-0.40,496860,0,1200000,496860,-0.40,0.00,41.41,41.41,4987956216,41.46,41.46,4987956216
KODEX 코스닥150선물인버스,251340,25,4050,2,15,0.37,22886726,29657052,56300000,22886726,0.37,77.17,40.65,40.65,91721148369,40.23,40.23,91721148369
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,398448,261511,1000000,398448,0.32,152.36,39.84,39.84,4324225582,39.98,39.98,4324225582
율호,072770,27,765,4,-327,-29.95,24759048,5123673,71919480,24759048,-29.95,483.23,34.43,34.43,19559538156,35.55,35.55,19559538156
엠에스씨,009780,28,9390,2,460,5.15,5668347,6145961,17600000,5668347,5.15,92.23,32.21,32.21,57337523835,34.69,34.69,57337523835
포바이포,389140,29,19960,5,-490,-2.40,3791538,3463811,11112735,3791538,-2.40,109.46,34.12,34.12,76382194455,34.44,34.44,76382194455
대호특수강,021040,30,1706,2,250,17.17,6804800,355107,21704774,6804800,17.17,1916.27,31.35,31.35,12228612870,33.03,33.03,12228612870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18270 2 9170 100.77 31059207 0 15044430 31059207 100.77 0.00 206.45 206.45 706203024815 256.93 256.93 706203024815
3 상지건설 042940 2 29200 2 1400 5.04 9179221 1111126 3981814 9179221 5.04 826.12 230.53 230.53 254240988875 218.67 218.67 254240988875
4 마니커 027740 3 1054 5 -56 -5.05 71015471 25191450 63511228 71015471 -5.05 281.90 111.82 111.82 84119608282 125.66 125.66 84119608282
5 나우로보틱스 459510 4 26850 2 4450 19.87 15411759 1238040 12547732 15411759 19.87 1244.85 122.83 122.83 406586638650 120.68 120.68 406586638650
6 유라클 088340 5 22350 2 2970 15.33 4463086 395251 4330068 4463086 15.33 1129.18 103.07 103.07 106587760575 110.14 110.14 106587760575
7 폴라리스AI파마 041910 6 8670 2 660 8.24 12744452 683232 13501607 12744452 8.24 1865.32 94.39 94.39 118050628050 100.85 100.85 118050628050
8 PLUS 차이나AI테크TOP10 0047N0 7 10360 2 135 1.32 629709 474131 800000 629709 1.32 132.81 78.71 78.71 6451993405 77.85 77.85 6451993405
9 형지글로벌 308100 8 5340 2 320 6.37 7461068 2018601 10073629 7461068 6.37 369.62 74.07 74.07 41319486841 76.81 76.81 41319486841
10 프롬바이오 377220 9 2960 2 95 3.32 19823081 6765752 28310000 19823081 3.32 292.99 70.02 70.02 61787426437 73.73 73.73 61787426437
11 로킷헬스케어 376900 10 18870 5 -1060 -5.32 6750986 5879845 9669449 6750986 -5.32 114.82 69.82 69.82 131122717265 71.86 71.86 131122717265
12 흥국화재우 000545 11 8800 5 -1360 -13.39 525676 2527799 768000 525676 -13.39 20.80 68.45 68.45 4802951205 71.07 71.07 4802951205
13 평화산업 090080 12 1703 1 393 30.00 39814350 4377392 54902259 39814350 30.00 909.55 72.52 72.52 62029415940 66.34 66.34 62029415940
14 수젠텍 253840 13 7190 2 30 0.42 10991533 11416990 16743200 10991533 0.42 96.27 65.65 65.65 79377471160 65.94 65.94 79377471160
15 멕아이씨에스 058110 14 2760 2 70 2.60 8800560 3566258 16050530 8800560 2.60 246.77 54.83 54.83 27217431224 61.44 61.44 27217431224
16 리드코프 012700 15 5430 2 60 1.12 14757838 3901217 26446135 14757838 1.12 378.29 55.80 55.80 87348036180 60.83 60.83 87348036180
17 대영포장 014160 16 1579 2 297 23.17 60950956 6533524 108394549 60950956 23.17 932.90 56.23 56.23 91282321926 53.33 53.33 91282321926
18 씨씨에스 066790 17 1569 2 333 26.94 34416648 1270777 65152039 34416648 26.94 2708.32 52.83 52.83 52648423624 51.50 51.50 52648423624
19 원익홀딩스 030530 18 5445 2 135 2.54 36564837 49466076 77237981 36564837 2.54 73.92 47.34 47.34 204263720650 48.57 48.57 204263720650
20 평화홀딩스 010770 19 9100 1 2100 30.00 7586109 2036148 14625466 7586109 30.00 372.57 51.87 51.87 64405785525 48.39 48.39 64405785525
21 오가노이드사이언스 476040 20 39800 5 -1400 -3.40 2968464 1897359 6505950 2968464 -3.40 156.45 45.63 45.63 123089175550 47.54 47.54 123089175550
22 한진칼우 18064K 21 37700 2 950 2.59 259093 414980 536766 259093 2.59 62.44 48.27 48.27 9575233600 47.32 47.32 9575233600
23 코어라인소프트 384470 22 6890 2 830 13.70 5540035 508667 12841064 5540035 13.70 1089.13 43.14 43.14 38764346865 43.81 43.81 38764346865
24 메디콕스 054180 23 195 5 -15 -7.14 36303690 75245168 82878283 36303690 -7.14 48.25 43.80 43.80 7076624725 43.79 43.79 7076624725
25 SOL 미국원자력SMR 0051G0 24 10025 5 -40 -0.40 496860 0 1200000 496860 -0.40 0.00 41.41 41.41 4987956216 41.46 41.46 4987956216
26 KODEX 코스닥150선물인버스 251340 25 4050 2 15 0.37 22886726 29657052 56300000 22886726 0.37 77.17 40.65 40.65 91721148369 40.23 40.23 91721148369
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 398448 261511 1000000 398448 0.32 152.36 39.84 39.84 4324225582 39.98 39.98 4324225582
28 율호 072770 27 765 4 -327 -29.95 24759048 5123673 71919480 24759048 -29.95 483.23 34.43 34.43 19559538156 35.55 35.55 19559538156
29 엠에스씨 009780 28 9390 2 460 5.15 5668347 6145961 17600000 5668347 5.15 92.23 32.21 32.21 57337523835 34.69 34.69 57337523835
30 포바이포 389140 29 19960 5 -490 -2.40 3791538 3463811 11112735 3791538 -2.40 109.46 34.12 34.12 76382194455 34.44 34.44 76382194455
31 대호특수강 021040 30 1706 2 250 17.17 6804800 355107 21704774 6804800 17.17 1916.27 31.35 31.35 12228612870 33.03 33.03 12228612870

31
top30/20250520/top30-atvtr-20250520-152002.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
바이오비쥬,489460,1,18080,2,8980,98.68,31604454,0,15044430,31604454,98.68,0.00,210.07,210.07,716135060095,263.28,263.28,716135060095
상지건설,042940,2,27550,5,-250,-0.90,9460611,1111126,3981814,9460611,-0.90,851.44,237.60,237.60,262180851850,239.00,239.00,262180851850
나우로보틱스,459510,3,25950,2,3550,15.85,15874288,1238040,12547732,15874288,15.85,1282.21,126.51,126.51,418762714300,128.61,128.61,418762714300
마니커,027740,4,1050,5,-60,-5.41,71637262,25191450,63511228,71637262,-5.41,284.37,112.79,112.79,84776756475,127.13,127.13,84776756475
유라클,088340,5,22300,2,2920,15.07,4589667,395251,4330068,4589667,15.07,1161.20,106.00,106.00,109389105525,113.29,113.29,109389105525
폴라리스AI파마,041910,6,8710,2,700,8.74,12858650,683232,13501607,12858650,8.74,1882.03,95.24,95.24,119045963575,101.23,101.23,119045963575
PLUS 차이나AI테크TOP10,0047N0,7,10397,2,172,1.68,644510,474131,800000,644510,1.68,135.94,80.56,80.56,6605763194,79.42,79.42,6605763194
형지글로벌,308100,8,5300,2,280,5.58,7524978,2018601,10073629,7524978,5.58,372.78,74.70,74.70,41660405741,78.03,78.03,41660405741
프롬바이오,377220,9,2950,2,85,2.97,19950084,6765752,28310000,19950084,2.97,294.87,70.47,70.47,62162162841,74.43,74.43,62162162841
흥국화재우,000545,10,8700,5,-1460,-14.37,535411,2527799,768000,535411,-14.37,21.18,69.71,69.71,4888342565,73.16,73.16,4888342565
로킷헬스케어,376900,11,18940,5,-990,-4.97,6826130,5879845,9669449,6826130,-4.97,116.09,70.59,70.59,132538935895,72.37,72.37,132538935895
수젠텍,253840,12,7180,2,20,0.28,11122155,11416990,16743200,11122155,0.28,97.42,66.43,66.43,80315430265,66.81,66.81,80315430265
평화산업,090080,13,1703,1,393,30.00,39897624,4377392,54902259,39897624,30.00,911.45,72.67,72.67,62171231562,66.49,66.49,62171231562
멕아이씨에스,058110,14,2770,2,80,2.97,8830129,3566258,16050530,8830129,2.97,247.60,55.01,55.01,27298923399,61.40,61.40,27298923399
리드코프,012700,15,5450,2,80,1.49,14820720,3901217,26446135,14820720,1.49,379.90,56.04,56.04,87689526230,60.84,60.84,87689526230
씨씨에스,066790,16,1505,2,269,21.76,36658006,1270777,65152039,36658006,21.76,2884.69,56.27,56.27,56180944937,57.30,57.30,56180944937
대영포장,014160,17,1544,2,262,20.44,62799528,6533524,108394549,62799528,20.44,961.19,57.94,57.94,94163933428,56.26,56.26,94163933428
한진칼우,18064K,18,36900,2,150,0.41,267258,414980,536766,267258,0.41,64.40,49.79,49.79,9879164200,49.88,49.88,9879164200
원익홀딩스,030530,19,5440,2,130,2.45,36830225,49466076,77237981,36830225,2.45,74.46,47.68,47.68,205709956160,48.96,48.96,205709956160
평화홀딩스,010770,20,9100,1,2100,30.00,7586959,2036148,14625466,7586959,30.00,372.61,51.87,51.87,64413520525,48.40,48.40,64413520525
오가노이드사이언스,476040,21,40650,5,-550,-1.33,3028864,1897359,6505950,3028864,-1.33,159.64,46.56,46.56,125520197425,47.46,47.46,125520197425
코어라인소프트,384470,22,6800,2,740,12.21,5636942,508667,12841064,5636942,12.21,1108.18,43.90,43.90,39429215350,45.16,45.16,39429215350
메디콕스,054180,23,194,5,-16,-7.62,36974709,75245168,82878283,36974709,-7.62,49.14,44.61,44.61,7206992813,44.82,44.82,7206992813
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24057270,29657052,56300000,24057270,0.37,81.12,42.73,42.73,96464376227,42.31,42.31,96464376227
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,505169,0,1200000,505169,-0.35,0.00,42.10,42.10,5071199126,42.13,42.13,5071199126
RISE 테슬라고정테크100,0047P0,26,10825,2,45,0.42,398545,261511,1000000,398545,0.42,152.40,39.85,39.85,4325275787,39.96,39.96,4325275787
율호,072770,27,765,4,-327,-29.95,24799977,5123673,71919480,24799977,-29.95,484.03,34.48,34.48,19590848841,35.61,35.61,19590848841
엠에스씨,009780,28,9400,2,470,5.26,5693399,6145961,17600000,5693399,5.26,92.64,32.35,32.35,57573087000,34.80,34.80,57573087000
포바이포,389140,29,20200,5,-250,-1.22,3825448,3463811,11112735,3825448,-1.22,110.44,34.42,34.42,77062773570,34.33,34.33,77062773570
대호특수강,021040,30,1703,2,247,16.96,6874120,355107,21704774,6874120,16.96,1935.79,31.67,31.67,12345949323,33.40,33.40,12345949323
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18080 2 8980 98.68 31604454 0 15044430 31604454 98.68 0.00 210.07 210.07 716135060095 263.28 263.28 716135060095
3 상지건설 042940 2 27550 5 -250 -0.90 9460611 1111126 3981814 9460611 -0.90 851.44 237.60 237.60 262180851850 239.00 239.00 262180851850
4 나우로보틱스 459510 3 25950 2 3550 15.85 15874288 1238040 12547732 15874288 15.85 1282.21 126.51 126.51 418762714300 128.61 128.61 418762714300
5 마니커 027740 4 1050 5 -60 -5.41 71637262 25191450 63511228 71637262 -5.41 284.37 112.79 112.79 84776756475 127.13 127.13 84776756475
6 유라클 088340 5 22300 2 2920 15.07 4589667 395251 4330068 4589667 15.07 1161.20 106.00 106.00 109389105525 113.29 113.29 109389105525
7 폴라리스AI파마 041910 6 8710 2 700 8.74 12858650 683232 13501607 12858650 8.74 1882.03 95.24 95.24 119045963575 101.23 101.23 119045963575
8 PLUS 차이나AI테크TOP10 0047N0 7 10397 2 172 1.68 644510 474131 800000 644510 1.68 135.94 80.56 80.56 6605763194 79.42 79.42 6605763194
9 형지글로벌 308100 8 5300 2 280 5.58 7524978 2018601 10073629 7524978 5.58 372.78 74.70 74.70 41660405741 78.03 78.03 41660405741
10 프롬바이오 377220 9 2950 2 85 2.97 19950084 6765752 28310000 19950084 2.97 294.87 70.47 70.47 62162162841 74.43 74.43 62162162841
11 흥국화재우 000545 10 8700 5 -1460 -14.37 535411 2527799 768000 535411 -14.37 21.18 69.71 69.71 4888342565 73.16 73.16 4888342565
12 로킷헬스케어 376900 11 18940 5 -990 -4.97 6826130 5879845 9669449 6826130 -4.97 116.09 70.59 70.59 132538935895 72.37 72.37 132538935895
13 수젠텍 253840 12 7180 2 20 0.28 11122155 11416990 16743200 11122155 0.28 97.42 66.43 66.43 80315430265 66.81 66.81 80315430265
14 평화산업 090080 13 1703 1 393 30.00 39897624 4377392 54902259 39897624 30.00 911.45 72.67 72.67 62171231562 66.49 66.49 62171231562
15 멕아이씨에스 058110 14 2770 2 80 2.97 8830129 3566258 16050530 8830129 2.97 247.60 55.01 55.01 27298923399 61.40 61.40 27298923399
16 리드코프 012700 15 5450 2 80 1.49 14820720 3901217 26446135 14820720 1.49 379.90 56.04 56.04 87689526230 60.84 60.84 87689526230
17 씨씨에스 066790 16 1505 2 269 21.76 36658006 1270777 65152039 36658006 21.76 2884.69 56.27 56.27 56180944937 57.30 57.30 56180944937
18 대영포장 014160 17 1544 2 262 20.44 62799528 6533524 108394549 62799528 20.44 961.19 57.94 57.94 94163933428 56.26 56.26 94163933428
19 한진칼우 18064K 18 36900 2 150 0.41 267258 414980 536766 267258 0.41 64.40 49.79 49.79 9879164200 49.88 49.88 9879164200
20 원익홀딩스 030530 19 5440 2 130 2.45 36830225 49466076 77237981 36830225 2.45 74.46 47.68 47.68 205709956160 48.96 48.96 205709956160
21 평화홀딩스 010770 20 9100 1 2100 30.00 7586959 2036148 14625466 7586959 30.00 372.61 51.87 51.87 64413520525 48.40 48.40 64413520525
22 오가노이드사이언스 476040 21 40650 5 -550 -1.33 3028864 1897359 6505950 3028864 -1.33 159.64 46.56 46.56 125520197425 47.46 47.46 125520197425
23 코어라인소프트 384470 22 6800 2 740 12.21 5636942 508667 12841064 5636942 12.21 1108.18 43.90 43.90 39429215350 45.16 45.16 39429215350
24 메디콕스 054180 23 194 5 -16 -7.62 36974709 75245168 82878283 36974709 -7.62 49.14 44.61 44.61 7206992813 44.82 44.82 7206992813
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24057270 29657052 56300000 24057270 0.37 81.12 42.73 42.73 96464376227 42.31 42.31 96464376227
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 505169 0 1200000 505169 -0.35 0.00 42.10 42.10 5071199126 42.13 42.13 5071199126
27 RISE 테슬라고정테크100 0047P0 26 10825 2 45 0.42 398545 261511 1000000 398545 0.42 152.40 39.85 39.85 4325275787 39.96 39.96 4325275787
28 율호 072770 27 765 4 -327 -29.95 24799977 5123673 71919480 24799977 -29.95 484.03 34.48 34.48 19590848841 35.61 35.61 19590848841
29 엠에스씨 009780 28 9400 2 470 5.26 5693399 6145961 17600000 5693399 5.26 92.64 32.35 32.35 57573087000 34.80 34.80 57573087000
30 포바이포 389140 29 20200 5 -250 -1.22 3825448 3463811 11112735 3825448 -1.22 110.44 34.42 34.42 77062773570 34.33 34.33 77062773570
31 대호특수강 021040 30 1703 2 247 16.96 6874120 355107 21704774 6874120 16.96 1935.79 31.67 31.67 12345949323 33.40 33.40 12345949323

31
top30/20250520/top30-atvtr-20250520-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
바이오비쥬,489460,1,18080,2,8980,98.68,31604454,0,15044430,31604454,98.68,0.00,210.07,210.07,716135060095,263.28,263.28,716135060095
상지건설,042940,2,27550,5,-250,-0.90,9460611,1111126,3981814,9460611,-0.90,851.44,237.60,237.60,262180851850,239.00,239.00,262180851850
나우로보틱스,459510,3,25950,2,3550,15.85,15874288,1238040,12547732,15874288,15.85,1282.21,126.51,126.51,418762714300,128.61,128.61,418762714300
마니커,027740,4,1050,5,-60,-5.41,71637262,25191450,63511228,71637262,-5.41,284.37,112.79,112.79,84776756475,127.13,127.13,84776756475
유라클,088340,5,22300,2,2920,15.07,4589667,395251,4330068,4589667,15.07,1161.20,106.00,106.00,109389105525,113.29,113.29,109389105525
폴라리스AI파마,041910,6,8710,2,700,8.74,12858650,683232,13501607,12858650,8.74,1882.03,95.24,95.24,119045963575,101.23,101.23,119045963575
PLUS 차이나AI테크TOP10,0047N0,7,10397,2,172,1.68,644510,474131,800000,644510,1.68,135.94,80.56,80.56,6605763194,79.42,79.42,6605763194
형지글로벌,308100,8,5300,2,280,5.58,7524978,2018601,10073629,7524978,5.58,372.78,74.70,74.70,41660405741,78.03,78.03,41660405741
프롬바이오,377220,9,2950,2,85,2.97,19950084,6765752,28310000,19950084,2.97,294.87,70.47,70.47,62162162841,74.43,74.43,62162162841
흥국화재우,000545,10,8700,5,-1460,-14.37,535411,2527799,768000,535411,-14.37,21.18,69.71,69.71,4888342565,73.16,73.16,4888342565
로킷헬스케어,376900,11,18940,5,-990,-4.97,6826130,5879845,9669449,6826130,-4.97,116.09,70.59,70.59,132538935895,72.37,72.37,132538935895
수젠텍,253840,12,7180,2,20,0.28,11122155,11416990,16743200,11122155,0.28,97.42,66.43,66.43,80315430265,66.81,66.81,80315430265
평화산업,090080,13,1703,1,393,30.00,39897624,4377392,54902259,39897624,30.00,911.45,72.67,72.67,62171231562,66.49,66.49,62171231562
멕아이씨에스,058110,14,2770,2,80,2.97,8830129,3566258,16050530,8830129,2.97,247.60,55.01,55.01,27298923399,61.40,61.40,27298923399
리드코프,012700,15,5450,2,80,1.49,14820720,3901217,26446135,14820720,1.49,379.90,56.04,56.04,87689526230,60.84,60.84,87689526230
씨씨에스,066790,16,1505,2,269,21.76,36658006,1270777,65152039,36658006,21.76,2884.69,56.27,56.27,56180944937,57.30,57.30,56180944937
대영포장,014160,17,1544,2,262,20.44,62799528,6533524,108394549,62799528,20.44,961.19,57.94,57.94,94163933428,56.26,56.26,94163933428
한진칼우,18064K,18,36900,2,150,0.41,267258,414980,536766,267258,0.41,64.40,49.79,49.79,9879164200,49.88,49.88,9879164200
원익홀딩스,030530,19,5440,2,130,2.45,36830225,49466076,77237981,36830225,2.45,74.46,47.68,47.68,205709956160,48.96,48.96,205709956160
평화홀딩스,010770,20,9100,1,2100,30.00,7586959,2036148,14625466,7586959,30.00,372.61,51.87,51.87,64413520525,48.40,48.40,64413520525
오가노이드사이언스,476040,21,40650,5,-550,-1.33,3028864,1897359,6505950,3028864,-1.33,159.64,46.56,46.56,125520197425,47.46,47.46,125520197425
코어라인소프트,384470,22,6800,2,740,12.21,5636942,508667,12841064,5636942,12.21,1108.18,43.90,43.90,39429215350,45.16,45.16,39429215350
메디콕스,054180,23,194,5,-16,-7.62,36974709,75245168,82878283,36974709,-7.62,49.14,44.61,44.61,7206992813,44.82,44.82,7206992813
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24057270,29657052,56300000,24057270,0.37,81.12,42.73,42.73,96464376227,42.31,42.31,96464376227
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,505169,0,1200000,505169,-0.35,0.00,42.10,42.10,5071199126,42.13,42.13,5071199126
RISE 테슬라고정테크100,0047P0,26,10825,2,45,0.42,398545,261511,1000000,398545,0.42,152.40,39.85,39.85,4325275787,39.96,39.96,4325275787
율호,072770,27,765,4,-327,-29.95,24799977,5123673,71919480,24799977,-29.95,484.03,34.48,34.48,19590848841,35.61,35.61,19590848841
엠에스씨,009780,28,9400,2,470,5.26,5693399,6145961,17600000,5693399,5.26,92.64,32.35,32.35,57573087000,34.80,34.80,57573087000
포바이포,389140,29,20200,5,-250,-1.22,3825448,3463811,11112735,3825448,-1.22,110.44,34.42,34.42,77062773570,34.33,34.33,77062773570
대호특수강,021040,30,1703,2,247,16.96,6874120,355107,21704774,6874120,16.96,1935.79,31.67,31.67,12345949323,33.40,33.40,12345949323
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18080 2 8980 98.68 31604454 0 15044430 31604454 98.68 0.00 210.07 210.07 716135060095 263.28 263.28 716135060095
3 상지건설 042940 2 27550 5 -250 -0.90 9460611 1111126 3981814 9460611 -0.90 851.44 237.60 237.60 262180851850 239.00 239.00 262180851850
4 나우로보틱스 459510 3 25950 2 3550 15.85 15874288 1238040 12547732 15874288 15.85 1282.21 126.51 126.51 418762714300 128.61 128.61 418762714300
5 마니커 027740 4 1050 5 -60 -5.41 71637262 25191450 63511228 71637262 -5.41 284.37 112.79 112.79 84776756475 127.13 127.13 84776756475
6 유라클 088340 5 22300 2 2920 15.07 4589667 395251 4330068 4589667 15.07 1161.20 106.00 106.00 109389105525 113.29 113.29 109389105525
7 폴라리스AI파마 041910 6 8710 2 700 8.74 12858650 683232 13501607 12858650 8.74 1882.03 95.24 95.24 119045963575 101.23 101.23 119045963575
8 PLUS 차이나AI테크TOP10 0047N0 7 10397 2 172 1.68 644510 474131 800000 644510 1.68 135.94 80.56 80.56 6605763194 79.42 79.42 6605763194
9 형지글로벌 308100 8 5300 2 280 5.58 7524978 2018601 10073629 7524978 5.58 372.78 74.70 74.70 41660405741 78.03 78.03 41660405741
10 프롬바이오 377220 9 2950 2 85 2.97 19950084 6765752 28310000 19950084 2.97 294.87 70.47 70.47 62162162841 74.43 74.43 62162162841
11 흥국화재우 000545 10 8700 5 -1460 -14.37 535411 2527799 768000 535411 -14.37 21.18 69.71 69.71 4888342565 73.16 73.16 4888342565
12 로킷헬스케어 376900 11 18940 5 -990 -4.97 6826130 5879845 9669449 6826130 -4.97 116.09 70.59 70.59 132538935895 72.37 72.37 132538935895
13 수젠텍 253840 12 7180 2 20 0.28 11122155 11416990 16743200 11122155 0.28 97.42 66.43 66.43 80315430265 66.81 66.81 80315430265
14 평화산업 090080 13 1703 1 393 30.00 39897624 4377392 54902259 39897624 30.00 911.45 72.67 72.67 62171231562 66.49 66.49 62171231562
15 멕아이씨에스 058110 14 2770 2 80 2.97 8830129 3566258 16050530 8830129 2.97 247.60 55.01 55.01 27298923399 61.40 61.40 27298923399
16 리드코프 012700 15 5450 2 80 1.49 14820720 3901217 26446135 14820720 1.49 379.90 56.04 56.04 87689526230 60.84 60.84 87689526230
17 씨씨에스 066790 16 1505 2 269 21.76 36658006 1270777 65152039 36658006 21.76 2884.69 56.27 56.27 56180944937 57.30 57.30 56180944937
18 대영포장 014160 17 1544 2 262 20.44 62799528 6533524 108394549 62799528 20.44 961.19 57.94 57.94 94163933428 56.26 56.26 94163933428
19 한진칼우 18064K 18 36900 2 150 0.41 267258 414980 536766 267258 0.41 64.40 49.79 49.79 9879164200 49.88 49.88 9879164200
20 원익홀딩스 030530 19 5440 2 130 2.45 36830225 49466076 77237981 36830225 2.45 74.46 47.68 47.68 205709956160 48.96 48.96 205709956160
21 평화홀딩스 010770 20 9100 1 2100 30.00 7586959 2036148 14625466 7586959 30.00 372.61 51.87 51.87 64413520525 48.40 48.40 64413520525
22 오가노이드사이언스 476040 21 40650 5 -550 -1.33 3028864 1897359 6505950 3028864 -1.33 159.64 46.56 46.56 125520197425 47.46 47.46 125520197425
23 코어라인소프트 384470 22 6800 2 740 12.21 5636942 508667 12841064 5636942 12.21 1108.18 43.90 43.90 39429215350 45.16 45.16 39429215350
24 메디콕스 054180 23 194 5 -16 -7.62 36974709 75245168 82878283 36974709 -7.62 49.14 44.61 44.61 7206992813 44.82 44.82 7206992813
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24057270 29657052 56300000 24057270 0.37 81.12 42.73 42.73 96464376227 42.31 42.31 96464376227
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 505169 0 1200000 505169 -0.35 0.00 42.10 42.10 5071199126 42.13 42.13 5071199126
27 RISE 테슬라고정테크100 0047P0 26 10825 2 45 0.42 398545 261511 1000000 398545 0.42 152.40 39.85 39.85 4325275787 39.96 39.96 4325275787
28 율호 072770 27 765 4 -327 -29.95 24799977 5123673 71919480 24799977 -29.95 484.03 34.48 34.48 19590848841 35.61 35.61 19590848841
29 엠에스씨 009780 28 9400 2 470 5.26 5693399 6145961 17600000 5693399 5.26 92.64 32.35 32.35 57573087000 34.80 34.80 57573087000
30 포바이포 389140 29 20200 5 -250 -1.22 3825448 3463811 11112735 3825448 -1.22 110.44 34.42 34.42 77062773570 34.33 34.33 77062773570
31 대호특수강 021040 30 1703 2 247 16.96 6874120 355107 21704774 6874120 16.96 1935.79 31.67 31.67 12345949323 33.40 33.40 12345949323

31
top30/20250520/top30-atvtr-20250520-154002.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
바이오비쥬,489460,1,18380,2,9280,101.98,31752215,0,15044430,31752215,101.98,0.00,211.06,211.06,718850907275,259.97,259.97,718850907275
상지건설,042940,2,27550,5,-250,-0.90,9506459,1111126,3981814,9506459,-0.90,855.57,238.75,238.75,263443964250,240.15,240.15,263443964250
나우로보틱스,459510,3,25750,2,3350,14.96,15975996,1238040,12547732,15975996,14.96,1290.43,127.32,127.32,421381695300,130.42,130.42,421381695300
마니커,027740,4,1065,5,-45,-4.05,71838599,25191450,63511228,71838599,-4.05,285.17,113.11,113.11,84991180380,125.65,125.65,84991180380
유라클,088340,5,22250,2,2870,14.81,4607583,395251,4330068,4607583,14.81,1165.74,106.41,106.41,109787736525,113.95,113.95,109787736525
폴라리스AI파마,041910,6,8660,2,650,8.11,12903490,683232,13501607,12903490,8.11,1888.60,95.57,95.57,119434277975,102.15,102.15,119434277975
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7544114,2018601,10073629,7544114,5.58,373.73,74.89,74.89,41761826541,78.22,78.22,41761826541
프롬바이오,377220,9,2995,2,130,4.54,20058588,6765752,28310000,20058588,4.54,296.47,70.85,70.85,62487132321,73.70,73.70,62487132321
흥국화재우,000545,10,8800,5,-1360,-13.39,540197,2527799,768000,540197,-13.39,21.37,70.34,70.34,4930459365,72.95,72.95,4930459365
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6872562,5879845,9669449,6872562,-5.07,116.88,71.08,71.08,133417429335,72.93,72.93,133417429335
평화산업,090080,12,1686,2,376,28.70,40138865,4377392,54902259,40138865,28.70,916.96,73.11,73.11,62577963888,67.60,67.60,62577963888
수젠텍,253840,13,7250,2,90,1.26,11188116,11416990,16743200,11188116,1.26,98.00,66.82,66.82,80793647515,66.56,66.56,80793647515
멕아이씨에스,058110,14,2795,2,105,3.90,8861261,3566258,16050530,8861261,3.90,248.48,55.21,55.21,27385937339,61.05,61.05,27385937339
리드코프,012700,15,5460,2,90,1.68,14874645,3901217,26446135,14874645,1.68,381.28,56.25,56.25,87983956730,60.93,60.93,87983956730
씨씨에스,066790,16,1489,2,253,20.47,37005886,1270777,65152039,37005886,20.47,2912.07,56.80,56.80,56698938257,58.45,58.45,56698938257
대영포장,014160,17,1523,2,241,18.80,63277515,6533524,108394549,63277515,18.80,968.51,58.38,58.38,94891907629,57.48,57.48,94891907629
한진칼우,18064K,18,36750,3,0,0.00,268459,414980,536766,268459,0.00,64.69,50.01,50.01,9923300950,50.31,50.31,9923300950
원익홀딩스,030530,19,5480,2,170,3.20,37023338,49466076,77237981,37023338,3.20,74.85,47.93,47.93,206768215400,48.85,48.85,206768215400
평화홀딩스,010770,20,9100,1,2100,30.00,7587869,2036148,14625466,7587869,30.00,372.66,51.88,51.88,64421801525,48.40,48.40,64421801525
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3055055,1897359,6505950,3055055,-1.70,161.02,46.96,46.96,126580932925,48.04,48.04,126580932925
메디콕스,054180,22,193,5,-17,-8.10,37534423,75245168,82878283,37534423,-8.10,49.88,45.29,45.29,7315017615,45.73,45.73,7315017615
코어라인소프트,384470,23,6900,2,840,13.86,5662042,508667,12841064,5662042,13.86,1113.11,44.09,44.09,39602405350,44.70,44.70,39602405350
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24508321,29657052,56300000,24508321,0.37,82.64,43.53,43.53,98291132777,43.11,43.11,98291132777
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507847,0,1200000,507847,-0.35,0.00,42.32,42.32,5098059466,42.36,42.36,5098059466
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,24953901,5123673,71919480,24953901,-29.95,487.03,34.70,34.70,19708600701,35.82,35.82,19708600701
엠에스씨,009780,28,9340,2,410,4.59,5720244,6145961,17600000,5720244,4.59,93.07,32.50,32.50,57823819300,35.18,35.18,57823819300
포바이포,389140,29,20100,5,-350,-1.71,3835468,3463811,11112735,3835468,-1.71,110.73,34.51,34.51,77264175570,34.59,34.59,77264175570
대호특수강,021040,30,1701,2,245,16.83,6894938,355107,21704774,6894938,16.83,1941.65,31.77,31.77,12381360741,33.54,33.54,12381360741
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31752215 0 15044430 31752215 101.98 0.00 211.06 211.06 718850907275 259.97 259.97 718850907275
3 상지건설 042940 2 27550 5 -250 -0.90 9506459 1111126 3981814 9506459 -0.90 855.57 238.75 238.75 263443964250 240.15 240.15 263443964250
4 나우로보틱스 459510 3 25750 2 3350 14.96 15975996 1238040 12547732 15975996 14.96 1290.43 127.32 127.32 421381695300 130.42 130.42 421381695300
5 마니커 027740 4 1065 5 -45 -4.05 71838599 25191450 63511228 71838599 -4.05 285.17 113.11 113.11 84991180380 125.65 125.65 84991180380
6 유라클 088340 5 22250 2 2870 14.81 4607583 395251 4330068 4607583 14.81 1165.74 106.41 106.41 109787736525 113.95 113.95 109787736525
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12903490 683232 13501607 12903490 8.11 1888.60 95.57 95.57 119434277975 102.15 102.15 119434277975
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7544114 2018601 10073629 7544114 5.58 373.73 74.89 74.89 41761826541 78.22 78.22 41761826541
10 프롬바이오 377220 9 2995 2 130 4.54 20058588 6765752 28310000 20058588 4.54 296.47 70.85 70.85 62487132321 73.70 73.70 62487132321
11 흥국화재우 000545 10 8800 5 -1360 -13.39 540197 2527799 768000 540197 -13.39 21.37 70.34 70.34 4930459365 72.95 72.95 4930459365
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6872562 5879845 9669449 6872562 -5.07 116.88 71.08 71.08 133417429335 72.93 72.93 133417429335
13 평화산업 090080 12 1686 2 376 28.70 40138865 4377392 54902259 40138865 28.70 916.96 73.11 73.11 62577963888 67.60 67.60 62577963888
14 수젠텍 253840 13 7250 2 90 1.26 11188116 11416990 16743200 11188116 1.26 98.00 66.82 66.82 80793647515 66.56 66.56 80793647515
15 멕아이씨에스 058110 14 2795 2 105 3.90 8861261 3566258 16050530 8861261 3.90 248.48 55.21 55.21 27385937339 61.05 61.05 27385937339
16 리드코프 012700 15 5460 2 90 1.68 14874645 3901217 26446135 14874645 1.68 381.28 56.25 56.25 87983956730 60.93 60.93 87983956730
17 씨씨에스 066790 16 1489 2 253 20.47 37005886 1270777 65152039 37005886 20.47 2912.07 56.80 56.80 56698938257 58.45 58.45 56698938257
18 대영포장 014160 17 1523 2 241 18.80 63277515 6533524 108394549 63277515 18.80 968.51 58.38 58.38 94891907629 57.48 57.48 94891907629
19 한진칼우 18064K 18 36750 3 0 0.00 268459 414980 536766 268459 0.00 64.69 50.01 50.01 9923300950 50.31 50.31 9923300950
20 원익홀딩스 030530 19 5480 2 170 3.20 37023338 49466076 77237981 37023338 3.20 74.85 47.93 47.93 206768215400 48.85 48.85 206768215400
21 평화홀딩스 010770 20 9100 1 2100 30.00 7587869 2036148 14625466 7587869 30.00 372.66 51.88 51.88 64421801525 48.40 48.40 64421801525
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3055055 1897359 6505950 3055055 -1.70 161.02 46.96 46.96 126580932925 48.04 48.04 126580932925
23 메디콕스 054180 22 193 5 -17 -8.10 37534423 75245168 82878283 37534423 -8.10 49.88 45.29 45.29 7315017615 45.73 45.73 7315017615
24 코어라인소프트 384470 23 6900 2 840 13.86 5662042 508667 12841064 5662042 13.86 1113.11 44.09 44.09 39602405350 44.70 44.70 39602405350
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24508321 29657052 56300000 24508321 0.37 82.64 43.53 43.53 98291132777 43.11 43.11 98291132777
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507847 0 1200000 507847 -0.35 0.00 42.32 42.32 5098059466 42.36 42.36 5098059466
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 24953901 5123673 71919480 24953901 -29.95 487.03 34.70 34.70 19708600701 35.82 35.82 19708600701
29 엠에스씨 009780 28 9340 2 410 4.59 5720244 6145961 17600000 5720244 4.59 93.07 32.50 32.50 57823819300 35.18 35.18 57823819300
30 포바이포 389140 29 20100 5 -350 -1.71 3835468 3463811 11112735 3835468 -1.71 110.73 34.51 34.51 77264175570 34.59 34.59 77264175570
31 대호특수강 021040 30 1701 2 245 16.83 6894938 355107 21704774 6894938 16.83 1941.65 31.77 31.77 12381360741 33.54 33.54 12381360741

31
top30/20250520/top30-atvtr-20250520-155001.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
바이오비쥬,489460,1,18380,2,9280,101.98,31767049,0,15044430,31767049,101.98,0.00,211.15,211.15,719123556195,260.07,260.07,719123556195
상지건설,042940,2,27550,5,-250,-0.90,9510298,1111126,3981814,9510298,-0.90,855.92,238.84,238.84,263549728700,240.25,240.25,263549728700
나우로보틱스,459510,3,25750,2,3350,14.96,15976943,1238040,12547732,15976943,14.96,1290.50,127.33,127.33,421406080550,130.42,130.42,421406080550
마니커,027740,4,1065,5,-45,-4.05,71843333,25191450,63511228,71843333,-4.05,285.19,113.12,113.12,84996222090,125.66,125.66,84996222090
유라클,088340,5,22250,2,2870,14.81,4608046,395251,4330068,4608046,14.81,1165.85,106.42,106.42,109798038275,113.96,113.96,109798038275
폴라리스AI파마,041910,6,8660,2,650,8.11,12903750,683232,13501607,12903750,8.11,1888.63,95.57,95.57,119436529575,102.15,102.15,119436529575
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7544731,2018601,10073629,7544731,5.58,373.76,74.90,74.90,41765096641,78.23,78.23,41765096641
프롬바이오,377220,9,2995,2,130,4.54,20058708,6765752,28310000,20058708,4.54,296.47,70.85,70.85,62487491721,73.70,73.70,62487491721
흥국화재우,000545,10,8800,5,-1360,-13.39,540806,2527799,768000,540806,-13.39,21.39,70.42,70.42,4935818565,73.03,73.03,4935818565
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6873888,5879845,9669449,6873888,-5.07,116.91,71.09,71.09,133442517255,72.94,72.94,133442517255
평화산업,090080,12,1686,2,376,28.70,40145533,4377392,54902259,40145533,28.70,917.11,73.12,73.12,62589206136,67.62,67.62,62589206136
수젠텍,253840,13,7250,2,90,1.26,11190248,11416990,16743200,11190248,1.26,98.01,66.83,66.83,80809104515,66.57,66.57,80809104515
멕아이씨에스,058110,14,2795,2,105,3.90,8863034,3566258,16050530,8863034,3.90,248.52,55.22,55.22,27390892874,61.06,61.06,27390892874
리드코프,012700,15,5460,2,90,1.68,14875882,3901217,26446135,14875882,1.68,381.31,56.25,56.25,87990710750,60.94,60.94,87990710750
씨씨에스,066790,16,1489,2,253,20.47,37011873,1270777,65152039,37011873,20.47,2912.54,56.81,56.81,56707852900,58.45,58.45,56707852900
대영포장,014160,17,1523,2,241,18.80,63317619,6533524,108394549,63317619,18.80,969.12,58.41,58.41,94952986021,57.52,57.52,94952986021
한진칼우,18064K,18,36750,3,0,0.00,268996,414980,536766,268996,0.00,64.82,50.11,50.11,9943035700,50.41,50.41,9943035700
원익홀딩스,030530,19,5480,2,170,3.20,37025485,49466076,77237981,37025485,3.20,74.85,47.94,47.94,206779980960,48.85,48.85,206779980960
평화홀딩스,010770,20,9100,1,2100,30.00,7588943,2036148,14625466,7588943,30.00,372.71,51.89,51.89,64431574925,48.41,48.41,64431574925
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3060369,1897359,6505950,3060369,-1.70,161.30,47.04,47.04,126796149925,48.12,48.12,126796149925
메디콕스,054180,22,193,5,-17,-8.10,37552523,75245168,82878283,37552523,-8.10,49.91,45.31,45.31,7318510915,45.75,45.75,7318510915
코어라인소프트,384470,23,6900,2,840,13.86,5663128,508667,12841064,5663128,13.86,1113.33,44.10,44.10,39609898750,44.70,44.70,39609898750
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24535230,29657052,56300000,24535230,0.37,82.73,43.58,43.58,98400114227,43.16,43.16,98400114227
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507847,0,1200000,507847,-0.35,0.00,42.32,42.32,5098059466,42.36,42.36,5098059466
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,24971463,5123673,71919480,24971463,-29.95,487.37,34.72,34.72,19722035631,35.85,35.85,19722035631
엠에스씨,009780,28,9340,2,410,4.59,5720374,6145961,17600000,5720374,4.59,93.08,32.50,32.50,57825033500,35.18,35.18,57825033500
포바이포,389140,29,20100,5,-350,-1.71,3835808,3463811,11112735,3835808,-1.71,110.74,34.52,34.52,77271009570,34.59,34.59,77271009570
대호특수강,021040,30,1701,2,245,16.83,6895850,355107,21704774,6895850,16.83,1941.91,31.77,31.77,12382912053,33.54,33.54,12382912053
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31767049 0 15044430 31767049 101.98 0.00 211.15 211.15 719123556195 260.07 260.07 719123556195
3 상지건설 042940 2 27550 5 -250 -0.90 9510298 1111126 3981814 9510298 -0.90 855.92 238.84 238.84 263549728700 240.25 240.25 263549728700
4 나우로보틱스 459510 3 25750 2 3350 14.96 15976943 1238040 12547732 15976943 14.96 1290.50 127.33 127.33 421406080550 130.42 130.42 421406080550
5 마니커 027740 4 1065 5 -45 -4.05 71843333 25191450 63511228 71843333 -4.05 285.19 113.12 113.12 84996222090 125.66 125.66 84996222090
6 유라클 088340 5 22250 2 2870 14.81 4608046 395251 4330068 4608046 14.81 1165.85 106.42 106.42 109798038275 113.96 113.96 109798038275
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12903750 683232 13501607 12903750 8.11 1888.63 95.57 95.57 119436529575 102.15 102.15 119436529575
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7544731 2018601 10073629 7544731 5.58 373.76 74.90 74.90 41765096641 78.23 78.23 41765096641
10 프롬바이오 377220 9 2995 2 130 4.54 20058708 6765752 28310000 20058708 4.54 296.47 70.85 70.85 62487491721 73.70 73.70 62487491721
11 흥국화재우 000545 10 8800 5 -1360 -13.39 540806 2527799 768000 540806 -13.39 21.39 70.42 70.42 4935818565 73.03 73.03 4935818565
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6873888 5879845 9669449 6873888 -5.07 116.91 71.09 71.09 133442517255 72.94 72.94 133442517255
13 평화산업 090080 12 1686 2 376 28.70 40145533 4377392 54902259 40145533 28.70 917.11 73.12 73.12 62589206136 67.62 67.62 62589206136
14 수젠텍 253840 13 7250 2 90 1.26 11190248 11416990 16743200 11190248 1.26 98.01 66.83 66.83 80809104515 66.57 66.57 80809104515
15 멕아이씨에스 058110 14 2795 2 105 3.90 8863034 3566258 16050530 8863034 3.90 248.52 55.22 55.22 27390892874 61.06 61.06 27390892874
16 리드코프 012700 15 5460 2 90 1.68 14875882 3901217 26446135 14875882 1.68 381.31 56.25 56.25 87990710750 60.94 60.94 87990710750
17 씨씨에스 066790 16 1489 2 253 20.47 37011873 1270777 65152039 37011873 20.47 2912.54 56.81 56.81 56707852900 58.45 58.45 56707852900
18 대영포장 014160 17 1523 2 241 18.80 63317619 6533524 108394549 63317619 18.80 969.12 58.41 58.41 94952986021 57.52 57.52 94952986021
19 한진칼우 18064K 18 36750 3 0 0.00 268996 414980 536766 268996 0.00 64.82 50.11 50.11 9943035700 50.41 50.41 9943035700
20 원익홀딩스 030530 19 5480 2 170 3.20 37025485 49466076 77237981 37025485 3.20 74.85 47.94 47.94 206779980960 48.85 48.85 206779980960
21 평화홀딩스 010770 20 9100 1 2100 30.00 7588943 2036148 14625466 7588943 30.00 372.71 51.89 51.89 64431574925 48.41 48.41 64431574925
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3060369 1897359 6505950 3060369 -1.70 161.30 47.04 47.04 126796149925 48.12 48.12 126796149925
23 메디콕스 054180 22 193 5 -17 -8.10 37552523 75245168 82878283 37552523 -8.10 49.91 45.31 45.31 7318510915 45.75 45.75 7318510915
24 코어라인소프트 384470 23 6900 2 840 13.86 5663128 508667 12841064 5663128 13.86 1113.33 44.10 44.10 39609898750 44.70 44.70 39609898750
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24535230 29657052 56300000 24535230 0.37 82.73 43.58 43.58 98400114227 43.16 43.16 98400114227
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507847 0 1200000 507847 -0.35 0.00 42.32 42.32 5098059466 42.36 42.36 5098059466
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 24971463 5123673 71919480 24971463 -29.95 487.37 34.72 34.72 19722035631 35.85 35.85 19722035631
29 엠에스씨 009780 28 9340 2 410 4.59 5720374 6145961 17600000 5720374 4.59 93.08 32.50 32.50 57825033500 35.18 35.18 57825033500
30 포바이포 389140 29 20100 5 -350 -1.71 3835808 3463811 11112735 3835808 -1.71 110.74 34.52 34.52 77271009570 34.59 34.59 77271009570
31 대호특수강 021040 30 1701 2 245 16.83 6895850 355107 21704774 6895850 16.83 1941.91 31.77 31.77 12382912053 33.54 33.54 12382912053

31
top30/20250520/top30-atvtr-20250520-160001.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
바이오비쥬,489460,1,18380,2,9280,101.98,31775134,0,15044430,31775134,101.98,0.00,211.21,211.21,719272158495,260.12,260.12,719272158495
상지건설,042940,2,27550,5,-250,-0.90,9511043,1111126,3981814,9511043,-0.90,855.98,238.86,238.86,263570253450,240.27,240.27,263570253450
나우로보틱스,459510,3,25750,2,3350,14.96,15978473,1238040,12547732,15978473,14.96,1290.63,127.34,127.34,421445478050,130.44,130.44,421445478050
마니커,027740,4,1065,5,-45,-4.05,71853511,25191450,63511228,71853511,-4.05,285.23,113.14,113.14,85007061660,125.68,125.68,85007061660
유라클,088340,5,22250,2,2870,14.81,4608111,395251,4330068,4608111,14.81,1165.87,106.42,106.42,109799484525,113.97,113.97,109799484525
폴라리스AI파마,041910,6,8660,2,650,8.11,12904451,683232,13501607,12904451,8.11,1888.74,95.58,95.58,119442600235,102.15,102.15,119442600235
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7545061,2018601,10073629,7545061,5.58,373.78,74.90,74.90,41766845641,78.23,78.23,41766845641
프롬바이오,377220,9,2995,2,130,4.54,20061501,6765752,28310000,20061501,4.54,296.52,70.86,70.86,62495856756,73.71,73.71,62495856756
흥국화재우,000545,10,8800,5,-1360,-13.39,540913,2527799,768000,540913,-13.39,21.40,70.43,70.43,4936760165,73.05,73.05,4936760165
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6873897,5879845,9669449,6873897,-5.07,116.91,71.09,71.09,133442687535,72.94,72.94,133442687535
평화산업,090080,12,1686,2,376,28.70,40160971,4377392,54902259,40160971,28.70,917.46,73.15,73.15,62615234604,67.64,67.64,62615234604
수젠텍,253840,13,7250,2,90,1.26,11190926,11416990,16743200,11190926,1.26,98.02,66.84,66.84,80814020015,66.57,66.57,80814020015
멕아이씨에스,058110,14,2795,2,105,3.90,8863054,3566258,16050530,8863054,3.90,248.53,55.22,55.22,27390948774,61.06,61.06,27390948774
리드코프,012700,15,5460,2,90,1.68,14876989,3901217,26446135,14876989,1.68,381.34,56.25,56.25,87996754970,60.94,60.94,87996754970
씨씨에스,066790,16,1489,2,253,20.47,37015361,1270777,65152039,37015361,20.47,2912.81,56.81,56.81,56713046532,58.46,58.46,56713046532
대영포장,014160,17,1523,2,241,18.80,63350499,6533524,108394549,63350499,18.80,969.62,58.44,58.44,95003062261,57.55,57.55,95003062261
한진칼우,18064K,18,36750,3,0,0.00,269157,414980,536766,269157,0.00,64.86,50.14,50.14,9948952450,50.44,50.44,9948952450
원익홀딩스,030530,19,5480,2,170,3.20,37026166,49466076,77237981,37026166,3.20,74.85,47.94,47.94,206783712840,48.85,48.85,206783712840
평화홀딩스,010770,20,9100,1,2100,30.00,7588958,2036148,14625466,7588958,30.00,372.71,51.89,51.89,64431711425,48.41,48.41,64431711425
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3061012,1897359,6505950,3061012,-1.70,161.33,47.05,47.05,126822191425,48.13,48.13,126822191425
메디콕스,054180,22,193,5,-17,-8.10,37558430,75245168,82878283,37558430,-8.10,49.91,45.32,45.32,7319650966,45.76,45.76,7319650966
코어라인소프트,384470,23,6900,2,840,13.86,5663155,508667,12841064,5663155,13.86,1113.33,44.10,44.10,39610085050,44.70,44.70,39610085050
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24535232,29657052,56300000,24535232,0.37,82.73,43.58,43.58,98400122327,43.16,43.16,98400122327
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507847,0,1200000,507847,-0.35,0.00,42.32,42.32,5098059466,42.36,42.36,5098059466
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25001910,5123673,71919480,25001910,-29.95,487.97,34.76,34.76,19745327586,35.89,35.89,19745327586
엠에스씨,009780,28,9340,2,410,4.59,5721485,6145961,17600000,5721485,4.59,93.09,32.51,32.51,57835410240,35.18,35.18,57835410240
포바이포,389140,29,20100,5,-350,-1.71,3838175,3463811,11112735,3838175,-1.71,110.81,34.54,34.54,77318586270,34.62,34.62,77318586270
대호특수강,021040,30,1701,2,245,16.83,6896935,355107,21704774,6896935,16.83,1942.21,31.78,31.78,12384757638,33.55,33.55,12384757638
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31775134 0 15044430 31775134 101.98 0.00 211.21 211.21 719272158495 260.12 260.12 719272158495
3 상지건설 042940 2 27550 5 -250 -0.90 9511043 1111126 3981814 9511043 -0.90 855.98 238.86 238.86 263570253450 240.27 240.27 263570253450
4 나우로보틱스 459510 3 25750 2 3350 14.96 15978473 1238040 12547732 15978473 14.96 1290.63 127.34 127.34 421445478050 130.44 130.44 421445478050
5 마니커 027740 4 1065 5 -45 -4.05 71853511 25191450 63511228 71853511 -4.05 285.23 113.14 113.14 85007061660 125.68 125.68 85007061660
6 유라클 088340 5 22250 2 2870 14.81 4608111 395251 4330068 4608111 14.81 1165.87 106.42 106.42 109799484525 113.97 113.97 109799484525
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12904451 683232 13501607 12904451 8.11 1888.74 95.58 95.58 119442600235 102.15 102.15 119442600235
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7545061 2018601 10073629 7545061 5.58 373.78 74.90 74.90 41766845641 78.23 78.23 41766845641
10 프롬바이오 377220 9 2995 2 130 4.54 20061501 6765752 28310000 20061501 4.54 296.52 70.86 70.86 62495856756 73.71 73.71 62495856756
11 흥국화재우 000545 10 8800 5 -1360 -13.39 540913 2527799 768000 540913 -13.39 21.40 70.43 70.43 4936760165 73.05 73.05 4936760165
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6873897 5879845 9669449 6873897 -5.07 116.91 71.09 71.09 133442687535 72.94 72.94 133442687535
13 평화산업 090080 12 1686 2 376 28.70 40160971 4377392 54902259 40160971 28.70 917.46 73.15 73.15 62615234604 67.64 67.64 62615234604
14 수젠텍 253840 13 7250 2 90 1.26 11190926 11416990 16743200 11190926 1.26 98.02 66.84 66.84 80814020015 66.57 66.57 80814020015
15 멕아이씨에스 058110 14 2795 2 105 3.90 8863054 3566258 16050530 8863054 3.90 248.53 55.22 55.22 27390948774 61.06 61.06 27390948774
16 리드코프 012700 15 5460 2 90 1.68 14876989 3901217 26446135 14876989 1.68 381.34 56.25 56.25 87996754970 60.94 60.94 87996754970
17 씨씨에스 066790 16 1489 2 253 20.47 37015361 1270777 65152039 37015361 20.47 2912.81 56.81 56.81 56713046532 58.46 58.46 56713046532
18 대영포장 014160 17 1523 2 241 18.80 63350499 6533524 108394549 63350499 18.80 969.62 58.44 58.44 95003062261 57.55 57.55 95003062261
19 한진칼우 18064K 18 36750 3 0 0.00 269157 414980 536766 269157 0.00 64.86 50.14 50.14 9948952450 50.44 50.44 9948952450
20 원익홀딩스 030530 19 5480 2 170 3.20 37026166 49466076 77237981 37026166 3.20 74.85 47.94 47.94 206783712840 48.85 48.85 206783712840
21 평화홀딩스 010770 20 9100 1 2100 30.00 7588958 2036148 14625466 7588958 30.00 372.71 51.89 51.89 64431711425 48.41 48.41 64431711425
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3061012 1897359 6505950 3061012 -1.70 161.33 47.05 47.05 126822191425 48.13 48.13 126822191425
23 메디콕스 054180 22 193 5 -17 -8.10 37558430 75245168 82878283 37558430 -8.10 49.91 45.32 45.32 7319650966 45.76 45.76 7319650966
24 코어라인소프트 384470 23 6900 2 840 13.86 5663155 508667 12841064 5663155 13.86 1113.33 44.10 44.10 39610085050 44.70 44.70 39610085050
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24535232 29657052 56300000 24535232 0.37 82.73 43.58 43.58 98400122327 43.16 43.16 98400122327
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507847 0 1200000 507847 -0.35 0.00 42.32 42.32 5098059466 42.36 42.36 5098059466
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25001910 5123673 71919480 25001910 -29.95 487.97 34.76 34.76 19745327586 35.89 35.89 19745327586
29 엠에스씨 009780 28 9340 2 410 4.59 5721485 6145961 17600000 5721485 4.59 93.09 32.51 32.51 57835410240 35.18 35.18 57835410240
30 포바이포 389140 29 20100 5 -350 -1.71 3838175 3463811 11112735 3838175 -1.71 110.81 34.54 34.54 77318586270 34.62 34.62 77318586270
31 대호특수강 021040 30 1701 2 245 16.83 6896935 355107 21704774 6896935 16.83 1942.21 31.78 31.78 12384757638 33.55 33.55 12384757638

31
top30/20250520/top30-atvtr-20250520-161001.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
바이오비쥬,489460,1,18380,2,9280,101.98,31775134,0,15044430,31775134,101.98,0.00,211.21,211.21,719272158495,260.12,260.12,719272158495
상지건설,042940,2,27550,5,-250,-0.90,9511043,1111126,3981814,9511043,-0.90,855.98,238.86,238.86,263570253450,240.27,240.27,263570253450
나우로보틱스,459510,3,25750,2,3350,14.96,15978473,1238040,12547732,15978473,14.96,1290.63,127.34,127.34,421445478050,130.44,130.44,421445478050
마니커,027740,4,1065,5,-45,-4.05,71853511,25191450,63511228,71853511,-4.05,285.23,113.14,113.14,85007061660,125.68,125.68,85007061660
유라클,088340,5,22250,2,2870,14.81,4608111,395251,4330068,4608111,14.81,1165.87,106.42,106.42,109799484525,113.97,113.97,109799484525
폴라리스AI파마,041910,6,8660,2,650,8.11,12904451,683232,13501607,12904451,8.11,1888.74,95.58,95.58,119442600235,102.15,102.15,119442600235
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7545061,2018601,10073629,7545061,5.58,373.78,74.90,74.90,41766845641,78.23,78.23,41766845641
프롬바이오,377220,9,2995,2,130,4.54,20061501,6765752,28310000,20061501,4.54,296.52,70.86,70.86,62495856756,73.71,73.71,62495856756
흥국화재우,000545,10,8800,5,-1360,-13.39,540913,2527799,768000,540913,-13.39,21.40,70.43,70.43,4936760165,73.05,73.05,4936760165
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6873897,5879845,9669449,6873897,-5.07,116.91,71.09,71.09,133442687535,72.94,72.94,133442687535
평화산업,090080,12,1686,2,376,28.70,40160971,4377392,54902259,40160971,28.70,917.46,73.15,73.15,62615234604,67.64,67.64,62615234604
수젠텍,253840,13,7250,2,90,1.26,11190926,11416990,16743200,11190926,1.26,98.02,66.84,66.84,80814020015,66.57,66.57,80814020015
멕아이씨에스,058110,14,2795,2,105,3.90,8863054,3566258,16050530,8863054,3.90,248.53,55.22,55.22,27390948774,61.06,61.06,27390948774
리드코프,012700,15,5460,2,90,1.68,14876989,3901217,26446135,14876989,1.68,381.34,56.25,56.25,87996754970,60.94,60.94,87996754970
씨씨에스,066790,16,1489,2,253,20.47,37015361,1270777,65152039,37015361,20.47,2912.81,56.81,56.81,56713046532,58.46,58.46,56713046532
대영포장,014160,17,1523,2,241,18.80,63350499,6533524,108394549,63350499,18.80,969.62,58.44,58.44,95003062261,57.55,57.55,95003062261
한진칼우,18064K,18,36750,3,0,0.00,269157,414980,536766,269157,0.00,64.86,50.14,50.14,9948952450,50.44,50.44,9948952450
원익홀딩스,030530,19,5480,2,170,3.20,37026166,49466076,77237981,37026166,3.20,74.85,47.94,47.94,206783712840,48.85,48.85,206783712840
평화홀딩스,010770,20,9100,1,2100,30.00,7588958,2036148,14625466,7588958,30.00,372.71,51.89,51.89,64431711425,48.41,48.41,64431711425
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3061012,1897359,6505950,3061012,-1.70,161.33,47.05,47.05,126822191425,48.13,48.13,126822191425
메디콕스,054180,22,193,5,-17,-8.10,37558430,75245168,82878283,37558430,-8.10,49.91,45.32,45.32,7319650966,45.76,45.76,7319650966
코어라인소프트,384470,23,6900,2,840,13.86,5663155,508667,12841064,5663155,13.86,1113.33,44.10,44.10,39610085050,44.70,44.70,39610085050
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24570742,29657052,56300000,24570742,0.37,82.85,43.64,43.64,98544115377,43.22,43.22,98544115377
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507847,0,1200000,507847,-0.35,0.00,42.32,42.32,5098059466,42.36,42.36,5098059466
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25001910,5123673,71919480,25001910,-29.95,487.97,34.76,34.76,19745327586,35.89,35.89,19745327586
엠에스씨,009780,28,9340,2,410,4.59,5721485,6145961,17600000,5721485,4.59,93.09,32.51,32.51,57835410240,35.18,35.18,57835410240
포바이포,389140,29,20100,5,-350,-1.71,3838175,3463811,11112735,3838175,-1.71,110.81,34.54,34.54,77318586270,34.62,34.62,77318586270
대호특수강,021040,30,1701,2,245,16.83,6896935,355107,21704774,6896935,16.83,1942.21,31.78,31.78,12384757638,33.55,33.55,12384757638
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31775134 0 15044430 31775134 101.98 0.00 211.21 211.21 719272158495 260.12 260.12 719272158495
3 상지건설 042940 2 27550 5 -250 -0.90 9511043 1111126 3981814 9511043 -0.90 855.98 238.86 238.86 263570253450 240.27 240.27 263570253450
4 나우로보틱스 459510 3 25750 2 3350 14.96 15978473 1238040 12547732 15978473 14.96 1290.63 127.34 127.34 421445478050 130.44 130.44 421445478050
5 마니커 027740 4 1065 5 -45 -4.05 71853511 25191450 63511228 71853511 -4.05 285.23 113.14 113.14 85007061660 125.68 125.68 85007061660
6 유라클 088340 5 22250 2 2870 14.81 4608111 395251 4330068 4608111 14.81 1165.87 106.42 106.42 109799484525 113.97 113.97 109799484525
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12904451 683232 13501607 12904451 8.11 1888.74 95.58 95.58 119442600235 102.15 102.15 119442600235
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7545061 2018601 10073629 7545061 5.58 373.78 74.90 74.90 41766845641 78.23 78.23 41766845641
10 프롬바이오 377220 9 2995 2 130 4.54 20061501 6765752 28310000 20061501 4.54 296.52 70.86 70.86 62495856756 73.71 73.71 62495856756
11 흥국화재우 000545 10 8800 5 -1360 -13.39 540913 2527799 768000 540913 -13.39 21.40 70.43 70.43 4936760165 73.05 73.05 4936760165
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6873897 5879845 9669449 6873897 -5.07 116.91 71.09 71.09 133442687535 72.94 72.94 133442687535
13 평화산업 090080 12 1686 2 376 28.70 40160971 4377392 54902259 40160971 28.70 917.46 73.15 73.15 62615234604 67.64 67.64 62615234604
14 수젠텍 253840 13 7250 2 90 1.26 11190926 11416990 16743200 11190926 1.26 98.02 66.84 66.84 80814020015 66.57 66.57 80814020015
15 멕아이씨에스 058110 14 2795 2 105 3.90 8863054 3566258 16050530 8863054 3.90 248.53 55.22 55.22 27390948774 61.06 61.06 27390948774
16 리드코프 012700 15 5460 2 90 1.68 14876989 3901217 26446135 14876989 1.68 381.34 56.25 56.25 87996754970 60.94 60.94 87996754970
17 씨씨에스 066790 16 1489 2 253 20.47 37015361 1270777 65152039 37015361 20.47 2912.81 56.81 56.81 56713046532 58.46 58.46 56713046532
18 대영포장 014160 17 1523 2 241 18.80 63350499 6533524 108394549 63350499 18.80 969.62 58.44 58.44 95003062261 57.55 57.55 95003062261
19 한진칼우 18064K 18 36750 3 0 0.00 269157 414980 536766 269157 0.00 64.86 50.14 50.14 9948952450 50.44 50.44 9948952450
20 원익홀딩스 030530 19 5480 2 170 3.20 37026166 49466076 77237981 37026166 3.20 74.85 47.94 47.94 206783712840 48.85 48.85 206783712840
21 평화홀딩스 010770 20 9100 1 2100 30.00 7588958 2036148 14625466 7588958 30.00 372.71 51.89 51.89 64431711425 48.41 48.41 64431711425
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3061012 1897359 6505950 3061012 -1.70 161.33 47.05 47.05 126822191425 48.13 48.13 126822191425
23 메디콕스 054180 22 193 5 -17 -8.10 37558430 75245168 82878283 37558430 -8.10 49.91 45.32 45.32 7319650966 45.76 45.76 7319650966
24 코어라인소프트 384470 23 6900 2 840 13.86 5663155 508667 12841064 5663155 13.86 1113.33 44.10 44.10 39610085050 44.70 44.70 39610085050
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24570742 29657052 56300000 24570742 0.37 82.85 43.64 43.64 98544115377 43.22 43.22 98544115377
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507847 0 1200000 507847 -0.35 0.00 42.32 42.32 5098059466 42.36 42.36 5098059466
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25001910 5123673 71919480 25001910 -29.95 487.97 34.76 34.76 19745327586 35.89 35.89 19745327586
29 엠에스씨 009780 28 9340 2 410 4.59 5721485 6145961 17600000 5721485 4.59 93.09 32.51 32.51 57835410240 35.18 35.18 57835410240
30 포바이포 389140 29 20100 5 -350 -1.71 3838175 3463811 11112735 3838175 -1.71 110.81 34.54 34.54 77318586270 34.62 34.62 77318586270
31 대호특수강 021040 30 1701 2 245 16.83 6896935 355107 21704774 6896935 16.83 1942.21 31.78 31.78 12384757638 33.55 33.55 12384757638

31
top30/20250520/top30-atvtr-20250520-162002.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
바이오비쥬,489460,1,18380,2,9280,101.98,31802925,0,15044430,31802925,101.98,0.00,211.39,211.39,719782957075,260.30,260.30,719782957075
상지건설,042940,2,27550,5,-250,-0.90,9516026,1111126,3981814,9516026,-0.90,856.43,238.99,238.99,263706289350,240.39,240.39,263706289350
나우로보틱스,459510,3,25750,2,3350,14.96,15993545,1238040,12547732,15993545,14.96,1291.84,127.46,127.46,421829814050,130.56,130.56,421829814050
마니커,027740,4,1065,5,-45,-4.05,71865270,25191450,63511228,71865270,-4.05,285.28,113.15,113.15,85019573236,125.70,125.70,85019573236
유라클,088340,5,22250,2,2870,14.81,4610499,395251,4330068,4610499,14.81,1166.47,106.48,106.48,109852020525,114.02,114.02,109852020525
폴라리스AI파마,041910,6,8660,2,650,8.11,12906978,683232,13501607,12906978,8.11,1889.11,95.60,95.60,119464484055,102.17,102.17,119464484055
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7546268,2018601,10073629,7546268,5.58,373.84,74.91,74.91,41773242741,78.24,78.24,41773242741
프롬바이오,377220,9,2995,2,130,4.54,20063684,6765752,28310000,20063684,4.54,296.55,70.87,70.87,62502373011,73.72,73.72,62502373011
흥국화재우,000545,10,8800,5,-1360,-13.39,541186,2527799,768000,541186,-13.39,21.41,70.47,70.47,4939187135,73.08,73.08,4939187135
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6876091,5879845,9669449,6876091,-5.07,116.94,71.11,71.11,133484044435,72.96,72.96,133484044435
평화산업,090080,12,1686,2,376,28.70,40179533,4377392,54902259,40179533,28.70,917.89,73.18,73.18,62646066086,67.68,67.68,62646066086
수젠텍,253840,13,7250,2,90,1.26,11197610,11416990,16743200,11197610,1.26,98.08,66.88,66.88,80862077975,66.61,66.61,80862077975
멕아이씨에스,058110,14,2795,2,105,3.90,8863286,3566258,16050530,8863286,3.90,248.53,55.22,55.22,27391584454,61.06,61.06,27391584454
리드코프,012700,15,5460,2,90,1.68,14878080,3901217,26446135,14878080,1.68,381.37,56.26,56.26,88002711830,60.95,60.95,88002711830
씨씨에스,066790,16,1489,2,253,20.47,37060108,1270777,65152039,37060108,20.47,2916.33,56.88,56.88,56778332405,58.53,58.53,56778332405
대영포장,014160,17,1523,2,241,18.80,63388445,6533524,108394549,63388445,18.80,970.20,58.48,58.48,95060360721,57.58,57.58,95060360721
한진칼우,18064K,18,36750,3,0,0.00,269293,414980,536766,269293,0.00,64.89,50.17,50.17,9953916450,50.46,50.46,9953916450
원익홀딩스,030530,19,5480,2,170,3.20,37036630,49466076,77237981,37036630,3.20,74.87,47.95,47.95,206841264840,48.87,48.87,206841264840
평화홀딩스,010770,20,9100,1,2100,30.00,7617122,2036148,14625466,7617122,30.00,374.09,52.08,52.08,64685187425,48.60,48.60,64685187425
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3062086,1897359,6505950,3062086,-1.70,161.39,47.07,47.07,126865688425,48.15,48.15,126865688425
메디콕스,054180,22,193,5,-17,-8.10,37644904,75245168,82878283,37644904,-8.10,50.03,45.42,45.42,7336305817,45.86,45.86,7336305817
코어라인소프트,384470,23,6900,2,840,13.86,5663618,508667,12841064,5663618,13.86,1113.42,44.11,44.11,39613242710,44.71,44.71,39613242710
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24570742,29657052,56300000,24570742,0.37,82.85,43.64,43.64,98544115377,43.22,43.22,98544115377
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507847,0,1200000,507847,-0.35,0.00,42.32,42.32,5098059466,42.36,42.36,5098059466
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25002147,5123673,71919480,25002147,-29.95,487.97,34.76,34.76,19745508891,35.89,35.89,19745508891
엠에스씨,009780,28,9340,2,410,4.59,5721892,6145961,17600000,5721892,4.59,93.10,32.51,32.51,57839207550,35.19,35.19,57839207550
포바이포,389140,29,20100,5,-350,-1.71,3838750,3463811,11112735,3838750,-1.71,110.82,34.54,34.54,77330201270,34.62,34.62,77330201270
대호특수강,021040,30,1701,2,245,16.83,6898170,355107,21704774,6898170,16.83,1942.56,31.78,31.78,12386839848,33.55,33.55,12386839848
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31802925 0 15044430 31802925 101.98 0.00 211.39 211.39 719782957075 260.30 260.30 719782957075
3 상지건설 042940 2 27550 5 -250 -0.90 9516026 1111126 3981814 9516026 -0.90 856.43 238.99 238.99 263706289350 240.39 240.39 263706289350
4 나우로보틱스 459510 3 25750 2 3350 14.96 15993545 1238040 12547732 15993545 14.96 1291.84 127.46 127.46 421829814050 130.56 130.56 421829814050
5 마니커 027740 4 1065 5 -45 -4.05 71865270 25191450 63511228 71865270 -4.05 285.28 113.15 113.15 85019573236 125.70 125.70 85019573236
6 유라클 088340 5 22250 2 2870 14.81 4610499 395251 4330068 4610499 14.81 1166.47 106.48 106.48 109852020525 114.02 114.02 109852020525
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12906978 683232 13501607 12906978 8.11 1889.11 95.60 95.60 119464484055 102.17 102.17 119464484055
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7546268 2018601 10073629 7546268 5.58 373.84 74.91 74.91 41773242741 78.24 78.24 41773242741
10 프롬바이오 377220 9 2995 2 130 4.54 20063684 6765752 28310000 20063684 4.54 296.55 70.87 70.87 62502373011 73.72 73.72 62502373011
11 흥국화재우 000545 10 8800 5 -1360 -13.39 541186 2527799 768000 541186 -13.39 21.41 70.47 70.47 4939187135 73.08 73.08 4939187135
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6876091 5879845 9669449 6876091 -5.07 116.94 71.11 71.11 133484044435 72.96 72.96 133484044435
13 평화산업 090080 12 1686 2 376 28.70 40179533 4377392 54902259 40179533 28.70 917.89 73.18 73.18 62646066086 67.68 67.68 62646066086
14 수젠텍 253840 13 7250 2 90 1.26 11197610 11416990 16743200 11197610 1.26 98.08 66.88 66.88 80862077975 66.61 66.61 80862077975
15 멕아이씨에스 058110 14 2795 2 105 3.90 8863286 3566258 16050530 8863286 3.90 248.53 55.22 55.22 27391584454 61.06 61.06 27391584454
16 리드코프 012700 15 5460 2 90 1.68 14878080 3901217 26446135 14878080 1.68 381.37 56.26 56.26 88002711830 60.95 60.95 88002711830
17 씨씨에스 066790 16 1489 2 253 20.47 37060108 1270777 65152039 37060108 20.47 2916.33 56.88 56.88 56778332405 58.53 58.53 56778332405
18 대영포장 014160 17 1523 2 241 18.80 63388445 6533524 108394549 63388445 18.80 970.20 58.48 58.48 95060360721 57.58 57.58 95060360721
19 한진칼우 18064K 18 36750 3 0 0.00 269293 414980 536766 269293 0.00 64.89 50.17 50.17 9953916450 50.46 50.46 9953916450
20 원익홀딩스 030530 19 5480 2 170 3.20 37036630 49466076 77237981 37036630 3.20 74.87 47.95 47.95 206841264840 48.87 48.87 206841264840
21 평화홀딩스 010770 20 9100 1 2100 30.00 7617122 2036148 14625466 7617122 30.00 374.09 52.08 52.08 64685187425 48.60 48.60 64685187425
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3062086 1897359 6505950 3062086 -1.70 161.39 47.07 47.07 126865688425 48.15 48.15 126865688425
23 메디콕스 054180 22 193 5 -17 -8.10 37644904 75245168 82878283 37644904 -8.10 50.03 45.42 45.42 7336305817 45.86 45.86 7336305817
24 코어라인소프트 384470 23 6900 2 840 13.86 5663618 508667 12841064 5663618 13.86 1113.42 44.11 44.11 39613242710 44.71 44.71 39613242710
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24570742 29657052 56300000 24570742 0.37 82.85 43.64 43.64 98544115377 43.22 43.22 98544115377
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507847 0 1200000 507847 -0.35 0.00 42.32 42.32 5098059466 42.36 42.36 5098059466
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25002147 5123673 71919480 25002147 -29.95 487.97 34.76 34.76 19745508891 35.89 35.89 19745508891
29 엠에스씨 009780 28 9340 2 410 4.59 5721892 6145961 17600000 5721892 4.59 93.10 32.51 32.51 57839207550 35.19 35.19 57839207550
30 포바이포 389140 29 20100 5 -350 -1.71 3838750 3463811 11112735 3838750 -1.71 110.82 34.54 34.54 77330201270 34.62 34.62 77330201270
31 대호특수강 021040 30 1701 2 245 16.83 6898170 355107 21704774 6898170 16.83 1942.56 31.78 31.78 12386839848 33.55 33.55 12386839848

31
top30/20250520/top30-atvtr-20250520-163002.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
바이오비쥬,489460,1,18380,2,9280,101.98,31819479,0,15044430,31819479,101.98,0.00,211.50,211.50,720087385135,260.41,260.41,720087385135
상지건설,042940,2,27550,5,-250,-0.90,9522108,1111126,3981814,9522108,-0.90,856.98,239.14,239.14,263871415650,240.54,240.54,263871415650
나우로보틱스,459510,3,25750,2,3350,14.96,16016271,1238040,12547732,16016271,14.96,1293.68,127.64,127.64,422403645550,130.73,130.73,422403645550
마니커,027740,4,1065,5,-45,-4.05,71881798,25191450,63511228,71881798,-4.05,285.34,113.18,113.18,85037159028,125.72,125.72,85037159028
유라클,088340,5,22250,2,2870,14.81,4613121,395251,4330068,4613121,14.81,1167.14,106.54,106.54,109909704525,114.08,114.08,109909704525
폴라리스AI파마,041910,6,8660,2,650,8.11,12909829,683232,13501607,12909829,8.11,1889.52,95.62,95.62,119488860105,102.19,102.19,119488860105
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7551564,2018601,10073629,7551564,5.58,374.10,74.96,74.96,41801311541,78.29,78.29,41801311541
프롬바이오,377220,9,2995,2,130,4.54,20071024,6765752,28310000,20071024,4.54,296.66,70.90,70.90,62524319611,73.74,73.74,62524319611
흥국화재우,000545,10,8800,5,-1360,-13.39,541508,2527799,768000,541508,-13.39,21.42,70.51,70.51,4942052935,73.12,73.12,4942052935
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6878971,5879845,9669449,6878971,-5.07,116.99,71.14,71.14,133538246035,72.99,72.99,133538246035
평화산업,090080,12,1686,2,376,28.70,40228063,4377392,54902259,40228063,28.70,919.00,73.27,73.27,62726625886,67.76,67.76,62726625886
수젠텍,253840,13,7250,2,90,1.26,11218748,11416990,16743200,11218748,1.26,98.26,67.00,67.00,81018499175,66.74,66.74,81018499175
멕아이씨에스,058110,14,2795,2,105,3.90,8866324,3566258,16050530,8866324,3.90,248.62,55.24,55.24,27400075664,61.08,61.08,27400075664
리드코프,012700,15,5460,2,90,1.68,14881850,3901217,26446135,14881850,1.68,381.47,56.27,56.27,88023333730,60.96,60.96,88023333730
씨씨에스,066790,16,1489,2,253,20.47,37100074,1270777,65152039,37100074,20.47,2919.48,56.94,56.94,56836363037,58.59,58.59,56836363037
대영포장,014160,17,1523,2,241,18.80,63450324,6533524,108394549,63450324,18.80,971.15,58.54,58.54,95153117342,57.64,57.64,95153117342
한진칼우,18064K,18,36750,3,0,0.00,269662,414980,536766,269662,0.00,64.98,50.24,50.24,9967384950,50.53,50.53,9967384950
원익홀딩스,030530,19,5480,2,170,3.20,37057809,49466076,77237981,37057809,3.20,74.92,47.98,47.98,206957325760,48.90,48.90,206957325760
평화홀딩스,010770,20,9100,1,2100,30.00,7638983,2036148,14625466,7638983,30.00,375.17,52.23,52.23,64880843375,48.75,48.75,64880843375
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3063468,1897359,6505950,3063468,-1.70,161.46,47.09,47.09,126921521225,48.17,48.17,126921521225
메디콕스,054180,22,193,5,-17,-8.10,37644904,75245168,82878283,37644904,-8.10,50.03,45.42,45.42,7336305817,45.86,45.86,7336305817
코어라인소프트,384470,23,6900,2,840,13.86,5665963,508667,12841064,5665963,13.86,1113.88,44.12,44.12,39629193240,44.73,44.73,39629193240
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24727766,29657052,56300000,24727766,0.37,83.38,43.92,43.92,99180062577,43.50,43.50,99180062577
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507848,0,1200000,507848,-0.35,0.00,42.32,42.32,5098069496,42.36,42.36,5098069496
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25005866,5123673,71919480,25005866,-29.95,488.05,34.77,34.77,19748353926,35.89,35.89,19748353926
엠에스씨,009780,28,9340,2,410,4.59,5722198,6145961,17600000,5722198,4.59,93.11,32.51,32.51,57842053350,35.19,35.19,57842053350
포바이포,389140,29,20100,5,-350,-1.71,3839587,3463811,11112735,3839587,-1.71,110.85,34.55,34.55,77347108670,34.63,34.63,77347108670
대호특수강,021040,30,1701,2,245,16.83,6898354,355107,21704774,6898354,16.83,1942.61,31.78,31.78,12387152832,33.55,33.55,12387152832
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31819479 0 15044430 31819479 101.98 0.00 211.50 211.50 720087385135 260.41 260.41 720087385135
3 상지건설 042940 2 27550 5 -250 -0.90 9522108 1111126 3981814 9522108 -0.90 856.98 239.14 239.14 263871415650 240.54 240.54 263871415650
4 나우로보틱스 459510 3 25750 2 3350 14.96 16016271 1238040 12547732 16016271 14.96 1293.68 127.64 127.64 422403645550 130.73 130.73 422403645550
5 마니커 027740 4 1065 5 -45 -4.05 71881798 25191450 63511228 71881798 -4.05 285.34 113.18 113.18 85037159028 125.72 125.72 85037159028
6 유라클 088340 5 22250 2 2870 14.81 4613121 395251 4330068 4613121 14.81 1167.14 106.54 106.54 109909704525 114.08 114.08 109909704525
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12909829 683232 13501607 12909829 8.11 1889.52 95.62 95.62 119488860105 102.19 102.19 119488860105
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7551564 2018601 10073629 7551564 5.58 374.10 74.96 74.96 41801311541 78.29 78.29 41801311541
10 프롬바이오 377220 9 2995 2 130 4.54 20071024 6765752 28310000 20071024 4.54 296.66 70.90 70.90 62524319611 73.74 73.74 62524319611
11 흥국화재우 000545 10 8800 5 -1360 -13.39 541508 2527799 768000 541508 -13.39 21.42 70.51 70.51 4942052935 73.12 73.12 4942052935
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6878971 5879845 9669449 6878971 -5.07 116.99 71.14 71.14 133538246035 72.99 72.99 133538246035
13 평화산업 090080 12 1686 2 376 28.70 40228063 4377392 54902259 40228063 28.70 919.00 73.27 73.27 62726625886 67.76 67.76 62726625886
14 수젠텍 253840 13 7250 2 90 1.26 11218748 11416990 16743200 11218748 1.26 98.26 67.00 67.00 81018499175 66.74 66.74 81018499175
15 멕아이씨에스 058110 14 2795 2 105 3.90 8866324 3566258 16050530 8866324 3.90 248.62 55.24 55.24 27400075664 61.08 61.08 27400075664
16 리드코프 012700 15 5460 2 90 1.68 14881850 3901217 26446135 14881850 1.68 381.47 56.27 56.27 88023333730 60.96 60.96 88023333730
17 씨씨에스 066790 16 1489 2 253 20.47 37100074 1270777 65152039 37100074 20.47 2919.48 56.94 56.94 56836363037 58.59 58.59 56836363037
18 대영포장 014160 17 1523 2 241 18.80 63450324 6533524 108394549 63450324 18.80 971.15 58.54 58.54 95153117342 57.64 57.64 95153117342
19 한진칼우 18064K 18 36750 3 0 0.00 269662 414980 536766 269662 0.00 64.98 50.24 50.24 9967384950 50.53 50.53 9967384950
20 원익홀딩스 030530 19 5480 2 170 3.20 37057809 49466076 77237981 37057809 3.20 74.92 47.98 47.98 206957325760 48.90 48.90 206957325760
21 평화홀딩스 010770 20 9100 1 2100 30.00 7638983 2036148 14625466 7638983 30.00 375.17 52.23 52.23 64880843375 48.75 48.75 64880843375
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3063468 1897359 6505950 3063468 -1.70 161.46 47.09 47.09 126921521225 48.17 48.17 126921521225
23 메디콕스 054180 22 193 5 -17 -8.10 37644904 75245168 82878283 37644904 -8.10 50.03 45.42 45.42 7336305817 45.86 45.86 7336305817
24 코어라인소프트 384470 23 6900 2 840 13.86 5665963 508667 12841064 5665963 13.86 1113.88 44.12 44.12 39629193240 44.73 44.73 39629193240
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24727766 29657052 56300000 24727766 0.37 83.38 43.92 43.92 99180062577 43.50 43.50 99180062577
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507848 0 1200000 507848 -0.35 0.00 42.32 42.32 5098069496 42.36 42.36 5098069496
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25005866 5123673 71919480 25005866 -29.95 488.05 34.77 34.77 19748353926 35.89 35.89 19748353926
29 엠에스씨 009780 28 9340 2 410 4.59 5722198 6145961 17600000 5722198 4.59 93.11 32.51 32.51 57842053350 35.19 35.19 57842053350
30 포바이포 389140 29 20100 5 -350 -1.71 3839587 3463811 11112735 3839587 -1.71 110.85 34.55 34.55 77347108670 34.63 34.63 77347108670
31 대호특수강 021040 30 1701 2 245 16.83 6898354 355107 21704774 6898354 16.83 1942.61 31.78 31.78 12387152832 33.55 33.55 12387152832

31
top30/20250520/top30-atvtr-20250520-164002.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
바이오비쥬,489460,1,18380,2,9280,101.98,31853263,0,15044430,31853263,101.98,0.00,211.73,211.73,720718132415,260.64,260.64,720718132415
상지건설,042940,2,27550,5,-250,-0.90,9526543,1111126,3981814,9526543,-0.90,857.38,239.25,239.25,263992491150,240.65,240.65,263992491150
나우로보틱스,459510,3,25750,2,3350,14.96,16050029,1238040,12547732,16050029,14.96,1296.41,127.91,127.91,423252631750,131.00,131.00,423252631750
마니커,027740,4,1065,5,-45,-4.05,71901709,25191450,63511228,71901709,-4.05,285.42,113.21,113.21,85058344332,125.75,125.75,85058344332
유라클,088340,5,22250,2,2870,14.81,4614053,395251,4330068,4614053,14.81,1167.37,106.56,106.56,109930255125,114.10,114.10,109930255125
폴라리스AI파마,041910,6,8660,2,650,8.11,12911861,683232,13501607,12911861,8.11,1889.82,95.63,95.63,119506254025,102.21,102.21,119506254025
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7553677,2018601,10073629,7553677,5.58,374.20,74.98,74.98,41812404791,78.31,78.31,41812404791
프롬바이오,377220,9,2995,2,130,4.54,20074982,6765752,28310000,20074982,4.54,296.71,70.91,70.91,62536154031,73.76,73.76,62536154031
흥국화재우,000545,10,8800,5,-1360,-13.39,543142,2527799,768000,543142,-13.39,21.49,70.72,70.72,4956579195,73.34,73.34,4956579195
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6884480,5879845,9669449,6884480,-5.07,117.09,71.20,71.20,133641815235,73.05,73.05,133641815235
평화산업,090080,12,1686,2,376,28.70,40275803,4377392,54902259,40275803,28.70,920.09,73.36,73.36,62804919486,67.85,67.85,62804919486
수젠텍,253840,13,7250,2,90,1.26,11251759,11416990,16743200,11251759,1.26,98.55,67.20,67.20,81266081675,66.95,66.95,81266081675
멕아이씨에스,058110,14,2795,2,105,3.90,8867033,3566258,16050530,8867033,3.90,248.64,55.24,55.24,27402057319,61.08,61.08,27402057319
리드코프,012700,15,5460,2,90,1.68,14888109,3901217,26446135,14888109,1.68,381.63,56.30,56.30,88057820820,60.98,60.98,88057820820
씨씨에스,066790,16,1489,2,253,20.47,37163501,1270777,65152039,37163501,20.47,2924.47,57.04,57.04,56928459041,58.68,58.68,56928459041
대영포장,014160,17,1523,2,241,18.80,63538174,6533524,108394549,63538174,18.80,972.49,58.62,58.62,95284101692,57.72,57.72,95284101692
한진칼우,18064K,18,36750,3,0,0.00,269837,414980,536766,269837,0.00,65.02,50.27,50.27,9973807450,50.56,50.56,9973807450
원익홀딩스,030530,19,5480,2,170,3.20,37072473,49466076,77237981,37072473,3.20,74.95,48.00,48.00,207036804640,48.91,48.91,207036804640
평화홀딩스,010770,20,9100,1,2100,30.00,7649620,2036148,14625466,7649620,30.00,375.69,52.30,52.30,64974448975,48.82,48.82,64974448975
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3064398,1897359,6505950,3064398,-1.70,161.51,47.10,47.10,126958953725,48.18,48.18,126958953725
메디콕스,054180,22,193,5,-17,-8.10,37670671,75245168,82878283,37670671,-8.10,50.06,45.45,45.45,7341227314,45.90,45.90,7341227314
코어라인소프트,384470,23,6900,2,840,13.86,5665963,508667,12841064,5665963,13.86,1113.88,44.12,44.12,39629193240,44.73,44.73,39629193240
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24746194,29657052,56300000,24746194,0.37,83.44,43.95,43.95,99254695977,43.53,43.53,99254695977
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507848,0,1200000,507848,-0.35,0.00,42.32,42.32,5098069496,42.36,42.36,5098069496
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25007766,5123673,71919480,25007766,-29.95,488.08,34.77,34.77,19749807426,35.90,35.90,19749807426
엠에스씨,009780,28,9340,2,410,4.59,5722493,6145961,17600000,5722493,4.59,93.11,32.51,32.51,57844796850,35.19,35.19,57844796850
포바이포,389140,29,20100,5,-350,-1.71,3843015,3463811,11112735,3843015,-1.71,110.95,34.58,34.58,77416011470,34.66,34.66,77416011470
대호특수강,021040,30,1701,2,245,16.83,6903967,355107,21704774,6903967,16.83,1944.19,31.81,31.81,12396621963,33.58,33.58,12396621963
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31853263 0 15044430 31853263 101.98 0.00 211.73 211.73 720718132415 260.64 260.64 720718132415
3 상지건설 042940 2 27550 5 -250 -0.90 9526543 1111126 3981814 9526543 -0.90 857.38 239.25 239.25 263992491150 240.65 240.65 263992491150
4 나우로보틱스 459510 3 25750 2 3350 14.96 16050029 1238040 12547732 16050029 14.96 1296.41 127.91 127.91 423252631750 131.00 131.00 423252631750
5 마니커 027740 4 1065 5 -45 -4.05 71901709 25191450 63511228 71901709 -4.05 285.42 113.21 113.21 85058344332 125.75 125.75 85058344332
6 유라클 088340 5 22250 2 2870 14.81 4614053 395251 4330068 4614053 14.81 1167.37 106.56 106.56 109930255125 114.10 114.10 109930255125
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12911861 683232 13501607 12911861 8.11 1889.82 95.63 95.63 119506254025 102.21 102.21 119506254025
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7553677 2018601 10073629 7553677 5.58 374.20 74.98 74.98 41812404791 78.31 78.31 41812404791
10 프롬바이오 377220 9 2995 2 130 4.54 20074982 6765752 28310000 20074982 4.54 296.71 70.91 70.91 62536154031 73.76 73.76 62536154031
11 흥국화재우 000545 10 8800 5 -1360 -13.39 543142 2527799 768000 543142 -13.39 21.49 70.72 70.72 4956579195 73.34 73.34 4956579195
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6884480 5879845 9669449 6884480 -5.07 117.09 71.20 71.20 133641815235 73.05 73.05 133641815235
13 평화산업 090080 12 1686 2 376 28.70 40275803 4377392 54902259 40275803 28.70 920.09 73.36 73.36 62804919486 67.85 67.85 62804919486
14 수젠텍 253840 13 7250 2 90 1.26 11251759 11416990 16743200 11251759 1.26 98.55 67.20 67.20 81266081675 66.95 66.95 81266081675
15 멕아이씨에스 058110 14 2795 2 105 3.90 8867033 3566258 16050530 8867033 3.90 248.64 55.24 55.24 27402057319 61.08 61.08 27402057319
16 리드코프 012700 15 5460 2 90 1.68 14888109 3901217 26446135 14888109 1.68 381.63 56.30 56.30 88057820820 60.98 60.98 88057820820
17 씨씨에스 066790 16 1489 2 253 20.47 37163501 1270777 65152039 37163501 20.47 2924.47 57.04 57.04 56928459041 58.68 58.68 56928459041
18 대영포장 014160 17 1523 2 241 18.80 63538174 6533524 108394549 63538174 18.80 972.49 58.62 58.62 95284101692 57.72 57.72 95284101692
19 한진칼우 18064K 18 36750 3 0 0.00 269837 414980 536766 269837 0.00 65.02 50.27 50.27 9973807450 50.56 50.56 9973807450
20 원익홀딩스 030530 19 5480 2 170 3.20 37072473 49466076 77237981 37072473 3.20 74.95 48.00 48.00 207036804640 48.91 48.91 207036804640
21 평화홀딩스 010770 20 9100 1 2100 30.00 7649620 2036148 14625466 7649620 30.00 375.69 52.30 52.30 64974448975 48.82 48.82 64974448975
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3064398 1897359 6505950 3064398 -1.70 161.51 47.10 47.10 126958953725 48.18 48.18 126958953725
23 메디콕스 054180 22 193 5 -17 -8.10 37670671 75245168 82878283 37670671 -8.10 50.06 45.45 45.45 7341227314 45.90 45.90 7341227314
24 코어라인소프트 384470 23 6900 2 840 13.86 5665963 508667 12841064 5665963 13.86 1113.88 44.12 44.12 39629193240 44.73 44.73 39629193240
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24746194 29657052 56300000 24746194 0.37 83.44 43.95 43.95 99254695977 43.53 43.53 99254695977
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507848 0 1200000 507848 -0.35 0.00 42.32 42.32 5098069496 42.36 42.36 5098069496
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25007766 5123673 71919480 25007766 -29.95 488.08 34.77 34.77 19749807426 35.90 35.90 19749807426
29 엠에스씨 009780 28 9340 2 410 4.59 5722493 6145961 17600000 5722493 4.59 93.11 32.51 32.51 57844796850 35.19 35.19 57844796850
30 포바이포 389140 29 20100 5 -350 -1.71 3843015 3463811 11112735 3843015 -1.71 110.95 34.58 34.58 77416011470 34.66 34.66 77416011470
31 대호특수강 021040 30 1701 2 245 16.83 6903967 355107 21704774 6903967 16.83 1944.19 31.81 31.81 12396621963 33.58 33.58 12396621963

31
top30/20250520/top30-atvtr-20250520-165002.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
바이오비쥬,489460,1,18380,2,9280,101.98,31901497,0,15044430,31901497,101.98,0.00,212.05,212.05,721620108215,260.97,260.97,721620108215
상지건설,042940,2,27550,5,-250,-0.90,9530046,1111126,3981814,9530046,-0.90,857.69,239.34,239.34,264087597600,240.74,240.74,264087597600
나우로보틱스,459510,3,25750,2,3350,14.96,16050029,1238040,12547732,16050029,14.96,1296.41,127.91,127.91,423252631750,131.00,131.00,423252631750
마니커,027740,4,1065,5,-45,-4.05,71921961,25191450,63511228,71921961,-4.05,285.50,113.24,113.24,85079912712,125.78,125.78,85079912712
유라클,088340,5,22250,2,2870,14.81,4615019,395251,4330068,4615019,14.81,1167.62,106.58,106.58,109951555425,114.12,114.12,109951555425
폴라리스AI파마,041910,6,8660,2,650,8.11,12913661,683232,13501607,12913661,8.11,1890.08,95.65,95.65,119521662025,102.22,102.22,119521662025
PLUS 차이나AI테크TOP10,0047N0,7,10385,2,160,1.56,651179,474131,800000,651179,1.56,137.34,81.40,81.40,6675020759,80.34,80.34,6675020759
형지글로벌,308100,8,5300,2,280,5.58,7554013,2018601,10073629,7554013,5.58,374.22,74.99,74.99,41814185591,78.32,78.32,41814185591
프롬바이오,377220,9,2995,2,130,4.54,20079431,6765752,28310000,20079431,4.54,296.78,70.93,70.93,62549434296,73.77,73.77,62549434296
흥국화재우,000545,10,8800,5,-1360,-13.39,545185,2527799,768000,545185,-13.39,21.57,70.99,70.99,4974761895,73.61,73.61,4974761895
로킷헬스케어,376900,11,18920,5,-1010,-5.07,6894406,5879845,9669449,6894406,-5.07,117.25,71.30,71.30,133827629955,73.15,73.15,133827629955
평화산업,090080,12,1686,2,376,28.70,40330601,4377392,54902259,40330601,28.70,921.34,73.46,73.46,62894349822,67.95,67.95,62894349822
수젠텍,253840,13,7250,2,90,1.26,11311941,11416990,16743200,11311941,1.26,99.08,67.56,67.56,81726473975,67.33,67.33,81726473975
멕아이씨에스,058110,14,2795,2,105,3.90,8872568,3566258,16050530,8872568,3.90,248.79,55.28,55.28,27417887419,61.12,61.12,27417887419
리드코프,012700,15,5460,2,90,1.68,14892829,3901217,26446135,14892829,1.68,381.75,56.31,56.31,88083592020,61.00,61.00,88083592020
씨씨에스,066790,16,1489,2,253,20.47,37178233,1270777,65152039,37178233,20.47,2925.63,57.06,57.06,56949923565,58.70,58.70,56949923565
대영포장,014160,17,1523,2,241,18.80,63603292,6533524,108394549,63603292,18.80,973.49,58.68,58.68,95380476332,57.78,57.78,95380476332
한진칼우,18064K,18,36750,3,0,0.00,270076,414980,536766,270076,0.00,65.08,50.32,50.32,9982566800,50.61,50.61,9982566800
원익홀딩스,030530,19,5480,2,170,3.20,37080960,49466076,77237981,37080960,3.20,74.96,48.01,48.01,207082973920,48.93,48.93,207082973920
평화홀딩스,010770,20,9100,1,2100,30.00,7661031,2036148,14625466,7661031,30.00,376.25,52.38,52.38,65075550435,48.90,48.90,65075550435
오가노이드사이언스,476040,21,40500,5,-700,-1.70,3065050,1897359,6505950,3065050,-1.70,161.54,47.11,47.11,126985229325,48.19,48.19,126985229325
메디콕스,054180,22,193,5,-17,-8.10,37694429,75245168,82878283,37694429,-8.10,50.10,45.48,45.48,7345765092,45.92,45.92,7345765092
코어라인소프트,384470,23,6900,2,840,13.86,5669686,508667,12841064,5669686,13.86,1114.62,44.15,44.15,39654323490,44.75,44.75,39654323490
KODEX 코스닥150선물인버스,251340,24,4050,2,15,0.37,24808803,29657052,56300000,24808803,0.37,83.65,44.07,44.07,99508262427,43.64,43.64,99508262427
SOL 미국원자력SMR,0051G0,25,10030,5,-35,-0.35,507848,0,1200000,507848,-0.35,0.00,42.32,42.32,5098069496,42.36,42.36,5098069496
RISE 테슬라고정테크100,0047P0,26,10815,2,35,0.32,399048,261511,1000000,399048,0.32,152.59,39.90,39.90,4330715732,40.04,40.04,4330715732
율호,072770,27,765,4,-327,-29.95,25008172,5123673,71919480,25008172,-29.95,488.09,34.77,34.77,19750118016,35.90,35.90,19750118016
엠에스씨,009780,28,9340,2,410,4.59,5722679,6145961,17600000,5722679,4.59,93.11,32.52,32.52,57846526650,35.19,35.19,57846526650
포바이포,389140,29,20100,5,-350,-1.71,3844733,3463811,11112735,3844733,-1.71,111.00,34.60,34.60,77450371470,34.67,34.67,77450371470
대호특수강,021040,30,1701,2,245,16.83,6905596,355107,21704774,6905596,16.83,1944.65,31.82,31.82,12399365199,33.58,33.58,12399365199
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 18380 2 9280 101.98 31901497 0 15044430 31901497 101.98 0.00 212.05 212.05 721620108215 260.97 260.97 721620108215
3 상지건설 042940 2 27550 5 -250 -0.90 9530046 1111126 3981814 9530046 -0.90 857.69 239.34 239.34 264087597600 240.74 240.74 264087597600
4 나우로보틱스 459510 3 25750 2 3350 14.96 16050029 1238040 12547732 16050029 14.96 1296.41 127.91 127.91 423252631750 131.00 131.00 423252631750
5 마니커 027740 4 1065 5 -45 -4.05 71921961 25191450 63511228 71921961 -4.05 285.50 113.24 113.24 85079912712 125.78 125.78 85079912712
6 유라클 088340 5 22250 2 2870 14.81 4615019 395251 4330068 4615019 14.81 1167.62 106.58 106.58 109951555425 114.12 114.12 109951555425
7 폴라리스AI파마 041910 6 8660 2 650 8.11 12913661 683232 13501607 12913661 8.11 1890.08 95.65 95.65 119521662025 102.22 102.22 119521662025
8 PLUS 차이나AI테크TOP10 0047N0 7 10385 2 160 1.56 651179 474131 800000 651179 1.56 137.34 81.40 81.40 6675020759 80.34 80.34 6675020759
9 형지글로벌 308100 8 5300 2 280 5.58 7554013 2018601 10073629 7554013 5.58 374.22 74.99 74.99 41814185591 78.32 78.32 41814185591
10 프롬바이오 377220 9 2995 2 130 4.54 20079431 6765752 28310000 20079431 4.54 296.78 70.93 70.93 62549434296 73.77 73.77 62549434296
11 흥국화재우 000545 10 8800 5 -1360 -13.39 545185 2527799 768000 545185 -13.39 21.57 70.99 70.99 4974761895 73.61 73.61 4974761895
12 로킷헬스케어 376900 11 18920 5 -1010 -5.07 6894406 5879845 9669449 6894406 -5.07 117.25 71.30 71.30 133827629955 73.15 73.15 133827629955
13 평화산업 090080 12 1686 2 376 28.70 40330601 4377392 54902259 40330601 28.70 921.34 73.46 73.46 62894349822 67.95 67.95 62894349822
14 수젠텍 253840 13 7250 2 90 1.26 11311941 11416990 16743200 11311941 1.26 99.08 67.56 67.56 81726473975 67.33 67.33 81726473975
15 멕아이씨에스 058110 14 2795 2 105 3.90 8872568 3566258 16050530 8872568 3.90 248.79 55.28 55.28 27417887419 61.12 61.12 27417887419
16 리드코프 012700 15 5460 2 90 1.68 14892829 3901217 26446135 14892829 1.68 381.75 56.31 56.31 88083592020 61.00 61.00 88083592020
17 씨씨에스 066790 16 1489 2 253 20.47 37178233 1270777 65152039 37178233 20.47 2925.63 57.06 57.06 56949923565 58.70 58.70 56949923565
18 대영포장 014160 17 1523 2 241 18.80 63603292 6533524 108394549 63603292 18.80 973.49 58.68 58.68 95380476332 57.78 57.78 95380476332
19 한진칼우 18064K 18 36750 3 0 0.00 270076 414980 536766 270076 0.00 65.08 50.32 50.32 9982566800 50.61 50.61 9982566800
20 원익홀딩스 030530 19 5480 2 170 3.20 37080960 49466076 77237981 37080960 3.20 74.96 48.01 48.01 207082973920 48.93 48.93 207082973920
21 평화홀딩스 010770 20 9100 1 2100 30.00 7661031 2036148 14625466 7661031 30.00 376.25 52.38 52.38 65075550435 48.90 48.90 65075550435
22 오가노이드사이언스 476040 21 40500 5 -700 -1.70 3065050 1897359 6505950 3065050 -1.70 161.54 47.11 47.11 126985229325 48.19 48.19 126985229325
23 메디콕스 054180 22 193 5 -17 -8.10 37694429 75245168 82878283 37694429 -8.10 50.10 45.48 45.48 7345765092 45.92 45.92 7345765092
24 코어라인소프트 384470 23 6900 2 840 13.86 5669686 508667 12841064 5669686 13.86 1114.62 44.15 44.15 39654323490 44.75 44.75 39654323490
25 KODEX 코스닥150선물인버스 251340 24 4050 2 15 0.37 24808803 29657052 56300000 24808803 0.37 83.65 44.07 44.07 99508262427 43.64 43.64 99508262427
26 SOL 미국원자력SMR 0051G0 25 10030 5 -35 -0.35 507848 0 1200000 507848 -0.35 0.00 42.32 42.32 5098069496 42.36 42.36 5098069496
27 RISE 테슬라고정테크100 0047P0 26 10815 2 35 0.32 399048 261511 1000000 399048 0.32 152.59 39.90 39.90 4330715732 40.04 40.04 4330715732
28 율호 072770 27 765 4 -327 -29.95 25008172 5123673 71919480 25008172 -29.95 488.09 34.77 34.77 19750118016 35.90 35.90 19750118016
29 엠에스씨 009780 28 9340 2 410 4.59 5722679 6145961 17600000 5722679 4.59 93.11 32.52 32.52 57846526650 35.19 35.19 57846526650
30 포바이포 389140 29 20100 5 -350 -1.71 3844733 3463811 11112735 3844733 -1.71 111.00 34.60 34.60 77450371470 34.67 34.67 77450371470
31 대호특수강 021040 30 1701 2 245 16.83 6905596 355107 21704774 6905596 16.83 1944.65 31.82 31.82 12399365199 33.58 33.58 12399365199

31
top30/20250520/top30-av-20250520-090000.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
씨엔플러스,115530,1,523,3,0,0.00,112785,5494008,67963000,112785,0.00,2.05,0.17,0.17,58986555,0.17,0.17,58986555
ACE 테슬라밸류체인액티브,457480,2,14725,3,0,0.00,84001,5837417,82550000,84001,0.00,1.44,0.10,0.10,1236914725,0.10,0.10,1236914725
체리부로,066360,3,1015,3,0,0.00,35041,12110837,47952015,35041,0.00,0.29,0.07,0.07,35566615,0.07,0.07,35566615
율호,072770,4,1092,3,0,0.00,35005,5123673,71919480,35005,0.00,0.68,0.05,0.05,38225460,0.05,0.05,38225460
하림,136480,5,3800,3,0,0.00,32270,79462632,106209702,32270,0.00,0.04,0.03,0.03,122626000,0.03,0.03,122626000
동양철관,008970,6,1313,3,0,0.00,17731,5966111,159323019,17731,0.00,0.30,0.01,0.01,23280803,0.01,0.01,23280803
네오이뮨텍,950220,7,1525,3,0,0.00,17562,37428236,98867465,17562,0.00,0.05,0.02,0.02,26782050,0.02,0.02,26782050
수젠텍,253840,8,7160,3,0,0.00,12997,11416990,16743200,12997,0.00,0.11,0.08,0.08,93058520,0.08,0.08,93058520
유진로봇,056080,9,11800,3,0,0.00,9599,5286609,37512152,9599,0.00,0.18,0.03,0.03,113268200,0.03,0.03,113268200
KODEX 인버스,114800,10,4355,3,0,0.00,9040,19725772,137500000,9040,0.00,0.05,0.01,0.01,39369200,0.01,0.01,39369200
신성이엔지,011930,11,1441,3,0,0.00,7301,8243370,205848151,7301,0.00,0.09,0.00,0.00,10520741,0.00,0.00,10520741
메타바이오메드,059210,12,5980,3,0,0.00,6780,9941007,23862351,6780,0.00,0.07,0.03,0.03,40544400,0.03,0.03,40544400
로킷헬스케어,376900,13,19930,3,0,0.00,6176,5879845,9669449,6176,0.00,0.11,0.06,0.06,123087680,0.06,0.06,123087680
우리기술,032820,14,2020,3,0,0.00,5108,13881107,164677432,5108,0.00,0.04,0.00,0.00,10318160,0.00,0.00,10318160
랩지노믹스,084650,15,2550,3,0,0.00,5024,55683012,74239990,5024,0.00,0.01,0.01,0.01,12811200,0.01,0.01,12811200
휴마시스,205470,16,1484,3,0,0.00,4684,41613328,129375009,4684,0.00,0.01,0.00,0.00,6951056,0.00,0.00,6951056
쎄크,081180,17,15060,3,0,0.00,4560,2697203,8825535,4560,0.00,0.17,0.05,0.05,68673600,0.05,0.05,68673600
원익홀딩스,030530,18,5310,3,0,0.00,4021,49466076,77237981,4021,0.00,0.01,0.01,0.01,21351510,0.01,0.01,21351510
대영포장,014160,19,1282,3,0,0.00,3559,6533524,108394549,3559,0.00,0.05,0.00,0.00,4562638,0.00,0.00,4562638
스튜디오미르,408900,20,3390,3,0,0.00,3444,411657,32729532,3444,0.00,0.84,0.01,0.01,11675160,0.01,0.01,11675160
평화산업,090080,21,1310,3,0,0.00,3423,4377392,54902259,3423,0.00,0.08,0.01,0.01,4484130,0.01,0.01,4484130
프롬바이오,377220,22,2865,3,0,0.00,3254,6765752,28310000,3254,0.00,0.05,0.01,0.01,9322710,0.01,0.01,9322710
한싹,430690,23,6110,3,0,0.00,3234,11568651,10895327,3234,0.00,0.03,0.03,0.03,19759740,0.03,0.03,19759740
씨엑스아이,900120,24,58,3,0,0.00,3173,653133,300577845,3173,0.00,0.49,0.00,0.00,184034,0.00,0.00,184034
마니커에프앤지,195500,25,3880,3,0,0.00,3070,13528774,15978000,3070,0.00,0.02,0.02,0.02,11911600,0.02,0.02,11911600
KODEX 200선물인버스2X,252670,26,2070,3,0,0.00,2897,109155176,627100000,2897,0.00,0.00,0.00,0.00,5996790,0.00,0.00,5996790
메디콕스,054180,27,210,3,0,0.00,2865,75245168,82878283,2865,0.00,0.00,0.00,0.00,601650,0.00,0.00,601650
정다운,208140,28,2650,3,0,0.00,2571,1160573,32684246,2571,0.00,0.22,0.01,0.01,6813150,0.01,0.01,6813150
엠에스씨,009780,29,8930,3,0,0.00,2462,6145961,17600000,2462,0.00,0.04,0.01,0.01,21985660,0.01,0.01,21985660
유비벨록스,089850,30,6600,3,0,0.00,2186,7434096,14730199,2186,0.00,0.03,0.01,0.01,14427600,0.01,0.01,14427600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨엔플러스 115530 1 523 3 0 0.00 112785 5494008 67963000 112785 0.00 2.05 0.17 0.17 58986555 0.17 0.17 58986555
3 ACE 테슬라밸류체인액티브 457480 2 14725 3 0 0.00 84001 5837417 82550000 84001 0.00 1.44 0.10 0.10 1236914725 0.10 0.10 1236914725
4 체리부로 066360 3 1015 3 0 0.00 35041 12110837 47952015 35041 0.00 0.29 0.07 0.07 35566615 0.07 0.07 35566615
5 율호 072770 4 1092 3 0 0.00 35005 5123673 71919480 35005 0.00 0.68 0.05 0.05 38225460 0.05 0.05 38225460
6 하림 136480 5 3800 3 0 0.00 32270 79462632 106209702 32270 0.00 0.04 0.03 0.03 122626000 0.03 0.03 122626000
7 동양철관 008970 6 1313 3 0 0.00 17731 5966111 159323019 17731 0.00 0.30 0.01 0.01 23280803 0.01 0.01 23280803
8 네오이뮨텍 950220 7 1525 3 0 0.00 17562 37428236 98867465 17562 0.00 0.05 0.02 0.02 26782050 0.02 0.02 26782050
9 수젠텍 253840 8 7160 3 0 0.00 12997 11416990 16743200 12997 0.00 0.11 0.08 0.08 93058520 0.08 0.08 93058520
10 유진로봇 056080 9 11800 3 0 0.00 9599 5286609 37512152 9599 0.00 0.18 0.03 0.03 113268200 0.03 0.03 113268200
11 KODEX 인버스 114800 10 4355 3 0 0.00 9040 19725772 137500000 9040 0.00 0.05 0.01 0.01 39369200 0.01 0.01 39369200
12 신성이엔지 011930 11 1441 3 0 0.00 7301 8243370 205848151 7301 0.00 0.09 0.00 0.00 10520741 0.00 0.00 10520741
13 메타바이오메드 059210 12 5980 3 0 0.00 6780 9941007 23862351 6780 0.00 0.07 0.03 0.03 40544400 0.03 0.03 40544400
14 로킷헬스케어 376900 13 19930 3 0 0.00 6176 5879845 9669449 6176 0.00 0.11 0.06 0.06 123087680 0.06 0.06 123087680
15 우리기술 032820 14 2020 3 0 0.00 5108 13881107 164677432 5108 0.00 0.04 0.00 0.00 10318160 0.00 0.00 10318160
16 랩지노믹스 084650 15 2550 3 0 0.00 5024 55683012 74239990 5024 0.00 0.01 0.01 0.01 12811200 0.01 0.01 12811200
17 휴마시스 205470 16 1484 3 0 0.00 4684 41613328 129375009 4684 0.00 0.01 0.00 0.00 6951056 0.00 0.00 6951056
18 쎄크 081180 17 15060 3 0 0.00 4560 2697203 8825535 4560 0.00 0.17 0.05 0.05 68673600 0.05 0.05 68673600
19 원익홀딩스 030530 18 5310 3 0 0.00 4021 49466076 77237981 4021 0.00 0.01 0.01 0.01 21351510 0.01 0.01 21351510
20 대영포장 014160 19 1282 3 0 0.00 3559 6533524 108394549 3559 0.00 0.05 0.00 0.00 4562638 0.00 0.00 4562638
21 스튜디오미르 408900 20 3390 3 0 0.00 3444 411657 32729532 3444 0.00 0.84 0.01 0.01 11675160 0.01 0.01 11675160
22 평화산업 090080 21 1310 3 0 0.00 3423 4377392 54902259 3423 0.00 0.08 0.01 0.01 4484130 0.01 0.01 4484130
23 프롬바이오 377220 22 2865 3 0 0.00 3254 6765752 28310000 3254 0.00 0.05 0.01 0.01 9322710 0.01 0.01 9322710
24 한싹 430690 23 6110 3 0 0.00 3234 11568651 10895327 3234 0.00 0.03 0.03 0.03 19759740 0.03 0.03 19759740
25 씨엑스아이 900120 24 58 3 0 0.00 3173 653133 300577845 3173 0.00 0.49 0.00 0.00 184034 0.00 0.00 184034
26 마니커에프앤지 195500 25 3880 3 0 0.00 3070 13528774 15978000 3070 0.00 0.02 0.02 0.02 11911600 0.02 0.02 11911600
27 KODEX 200선물인버스2X 252670 26 2070 3 0 0.00 2897 109155176 627100000 2897 0.00 0.00 0.00 0.00 5996790 0.00 0.00 5996790
28 메디콕스 054180 27 210 3 0 0.00 2865 75245168 82878283 2865 0.00 0.00 0.00 0.00 601650 0.00 0.00 601650
29 정다운 208140 28 2650 3 0 0.00 2571 1160573 32684246 2571 0.00 0.22 0.01 0.01 6813150 0.01 0.01 6813150
30 엠에스씨 009780 29 8930 3 0 0.00 2462 6145961 17600000 2462 0.00 0.04 0.01 0.01 21985660 0.01 0.01 21985660
31 유비벨록스 089850 30 6600 3 0 0.00 2186 7434096 14730199 2186 0.00 0.03 0.01 0.01 14427600 0.01 0.01 14427600

31
top30/20250520/top30-av-20250520-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2027,5,-43,-2.08,18779429,109155176,627100000,18779429,-2.08,17.20,2.99,2.99,38137152942,3.00,3.00,38137152942
마니커,027740,2,1068,5,-42,-3.78,11573188,25191450,63511228,11573188,-3.78,45.94,18.22,18.22,12982143374,19.14,19.14,12982143374
바이오비쥬,489460,3,25400,2,16300,179.12,6639257,0,15044430,6639257,179.12,0.00,44.13,44.13,164853170525,43.14,43.14,164853170525
율호,072770,4,811,5,-281,-25.73,5952020,5123673,71919480,5952020,-25.73,116.17,8.28,8.28,4906667438,8.41,8.41,4906667438
메디콕스,054180,5,216,2,6,2.86,5620860,75245168,82878283,5620860,2.86,7.47,6.78,6.78,1278413751,7.14,7.14,1278413751
KODEX 코스닥150레버리지,233740,6,6815,2,185,2.79,5296577,36999368,275300000,5296577,2.79,14.32,1.92,1.92,35845253771,1.91,1.91,35845253771
압타머사이언스,291650,7,1406,1,324,29.94,5167833,235781,29280252,5167833,29.94,2191.79,17.65,17.65,6971620810,16.93,16.93,6971620810
씨엔플러스,115530,8,458,5,-65,-12.43,4844698,5494008,67963000,4844698,-12.43,88.18,7.13,7.13,2453862801,7.88,7.88,2453862801
하림,136480,9,3455,5,-345,-9.08,4809064,79462632,106209702,4809064,-9.08,6.05,4.53,4.53,16812206251,4.58,4.58,16812206251
KODEX 코스닥150선물인버스,251340,10,3975,5,-60,-1.49,4244668,29657052,56300000,4244668,-1.49,14.31,7.54,7.54,16938123023,7.57,7.57,16938123023
이뮨온시아,424870,11,7280,5,-220,-2.93,3866273,199182304,73004309,3866273,-2.93,1.94,5.30,5.30,27787478285,5.23,5.23,27787478285
두산에너빌리티,034020,12,36250,2,1650,4.77,3275695,9332808,640561146,3275695,4.77,35.10,0.51,0.51,117091890375,0.50,0.50,117091890375
원익홀딩스,030530,13,5310,3,0,0.00,3096420,49466076,77237981,3096420,0.00,6.26,4.01,4.01,16466583730,4.01,4.01,16466583730
네오이뮨텍,950220,14,1662,2,137,8.98,2914846,37428236,98867465,2914846,8.98,7.79,2.95,2.95,4764578211,2.90,2.90,4764578211
폴라리스AI,039980,15,2970,2,235,8.59,2874673,2083093,72696064,2874673,8.59,138.00,3.95,3.95,8553644080,3.96,3.96,8553644080
폴라리스AI파마,041910,16,9340,2,1330,16.60,2642779,683232,13501607,2642779,16.60,386.81,19.57,19.57,24030417035,19.06,19.06,24030417035
우리기술,032820,17,2090,2,70,3.47,2570282,13881107,164677432,2570282,3.47,18.52,1.56,1.56,5339961567,1.55,1.55,5339961567
KODEX 레버리지,122630,18,16535,2,305,1.88,2402052,14699314,145300000,2402052,1.88,16.34,1.65,1.65,39650059654,1.65,1.65,39650059654
KODEX 2차전지산업레버리지,462330,19,731,5,-12,-1.62,2401157,13729332,237400000,2401157,-1.62,17.49,1.01,1.01,1773931399,1.02,1.02,1773931399
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,2066245,8316369,1497000000,2066245,-2.94,24.85,0.14,0.14,204558255,0.14,0.14,204558255
씨씨에스,066790,21,1411,2,175,14.16,2064026,1270777,65152039,2064026,14.16,162.42,3.17,3.17,2902768791,3.16,3.16,2902768791
KODEX 인버스,114800,22,4315,5,-40,-0.92,2036811,19725772,137500000,2036811,-0.92,10.33,1.48,1.48,8795736138,1.48,1.48,8795736138
이스트아시아홀딩스,900110,23,48,3,0,0.00,1912826,3273649,642650588,1912826,0.00,58.43,0.30,0.30,91279227,0.30,0.30,91279227
랩지노믹스,084650,24,2450,5,-100,-3.92,1743724,55683012,74239990,1743724,-3.92,3.13,2.35,2.35,4289932303,2.36,2.36,4289932303
넥스트아이,137940,25,688,5,-52,-7.03,1714891,21428212,85368992,1714891,-7.03,8.00,2.01,2.01,1138630435,1.94,1.94,1138630435
수젠텍,253840,26,7020,5,-140,-1.96,1682380,11416990,16743200,1682380,-1.96,14.74,10.05,10.05,11912589365,10.14,10.14,11912589365
체리부로,066360,27,911,5,-104,-10.25,1538684,12110837,47952015,1538684,-10.25,12.71,3.21,3.21,1436243823,3.29,3.29,1436243823
휴마시스,205470,28,1448,5,-36,-2.43,1150320,41613328,129375009,1150320,-2.43,2.76,0.89,0.89,1675901597,0.89,0.89,1675901597
한화솔루션,009830,29,36000,5,-3050,-7.81,1146619,3175463,171892536,1146619,-7.81,36.11,0.67,0.67,41371511575,0.67,0.67,41371511575
유라클,088340,30,24550,2,5170,26.68,1080945,395251,4330068,1080945,26.68,273.48,24.96,24.96,26260876700,24.70,24.70,26260876700
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 -43 -2.08 18779429 109155176 627100000 18779429 -2.08 17.20 2.99 2.99 38137152942 3.00 3.00 38137152942
3 마니커 027740 2 1068 5 -42 -3.78 11573188 25191450 63511228 11573188 -3.78 45.94 18.22 18.22 12982143374 19.14 19.14 12982143374
4 바이오비쥬 489460 3 25400 2 16300 179.12 6639257 0 15044430 6639257 179.12 0.00 44.13 44.13 164853170525 43.14 43.14 164853170525
5 율호 072770 4 811 5 -281 -25.73 5952020 5123673 71919480 5952020 -25.73 116.17 8.28 8.28 4906667438 8.41 8.41 4906667438
6 메디콕스 054180 5 216 2 6 2.86 5620860 75245168 82878283 5620860 2.86 7.47 6.78 6.78 1278413751 7.14 7.14 1278413751
7 KODEX 코스닥150레버리지 233740 6 6815 2 185 2.79 5296577 36999368 275300000 5296577 2.79 14.32 1.92 1.92 35845253771 1.91 1.91 35845253771
8 압타머사이언스 291650 7 1406 1 324 29.94 5167833 235781 29280252 5167833 29.94 2191.79 17.65 17.65 6971620810 16.93 16.93 6971620810
9 씨엔플러스 115530 8 458 5 -65 -12.43 4844698 5494008 67963000 4844698 -12.43 88.18 7.13 7.13 2453862801 7.88 7.88 2453862801
10 하림 136480 9 3455 5 -345 -9.08 4809064 79462632 106209702 4809064 -9.08 6.05 4.53 4.53 16812206251 4.58 4.58 16812206251
11 KODEX 코스닥150선물인버스 251340 10 3975 5 -60 -1.49 4244668 29657052 56300000 4244668 -1.49 14.31 7.54 7.54 16938123023 7.57 7.57 16938123023
12 이뮨온시아 424870 11 7280 5 -220 -2.93 3866273 199182304 73004309 3866273 -2.93 1.94 5.30 5.30 27787478285 5.23 5.23 27787478285
13 두산에너빌리티 034020 12 36250 2 1650 4.77 3275695 9332808 640561146 3275695 4.77 35.10 0.51 0.51 117091890375 0.50 0.50 117091890375
14 원익홀딩스 030530 13 5310 3 0 0.00 3096420 49466076 77237981 3096420 0.00 6.26 4.01 4.01 16466583730 4.01 4.01 16466583730
15 네오이뮨텍 950220 14 1662 2 137 8.98 2914846 37428236 98867465 2914846 8.98 7.79 2.95 2.95 4764578211 2.90 2.90 4764578211
16 폴라리스AI 039980 15 2970 2 235 8.59 2874673 2083093 72696064 2874673 8.59 138.00 3.95 3.95 8553644080 3.96 3.96 8553644080
17 폴라리스AI파마 041910 16 9340 2 1330 16.60 2642779 683232 13501607 2642779 16.60 386.81 19.57 19.57 24030417035 19.06 19.06 24030417035
18 우리기술 032820 17 2090 2 70 3.47 2570282 13881107 164677432 2570282 3.47 18.52 1.56 1.56 5339961567 1.55 1.55 5339961567
19 KODEX 레버리지 122630 18 16535 2 305 1.88 2402052 14699314 145300000 2402052 1.88 16.34 1.65 1.65 39650059654 1.65 1.65 39650059654
20 KODEX 2차전지산업레버리지 462330 19 731 5 -12 -1.62 2401157 13729332 237400000 2401157 -1.62 17.49 1.01 1.01 1773931399 1.02 1.02 1773931399
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 2066245 8316369 1497000000 2066245 -2.94 24.85 0.14 0.14 204558255 0.14 0.14 204558255
22 씨씨에스 066790 21 1411 2 175 14.16 2064026 1270777 65152039 2064026 14.16 162.42 3.17 3.17 2902768791 3.16 3.16 2902768791
23 KODEX 인버스 114800 22 4315 5 -40 -0.92 2036811 19725772 137500000 2036811 -0.92 10.33 1.48 1.48 8795736138 1.48 1.48 8795736138
24 이스트아시아홀딩스 900110 23 48 3 0 0.00 1912826 3273649 642650588 1912826 0.00 58.43 0.30 0.30 91279227 0.30 0.30 91279227
25 랩지노믹스 084650 24 2450 5 -100 -3.92 1743724 55683012 74239990 1743724 -3.92 3.13 2.35 2.35 4289932303 2.36 2.36 4289932303
26 넥스트아이 137940 25 688 5 -52 -7.03 1714891 21428212 85368992 1714891 -7.03 8.00 2.01 2.01 1138630435 1.94 1.94 1138630435
27 수젠텍 253840 26 7020 5 -140 -1.96 1682380 11416990 16743200 1682380 -1.96 14.74 10.05 10.05 11912589365 10.14 10.14 11912589365
28 체리부로 066360 27 911 5 -104 -10.25 1538684 12110837 47952015 1538684 -10.25 12.71 3.21 3.21 1436243823 3.29 3.29 1436243823
29 휴마시스 205470 28 1448 5 -36 -2.43 1150320 41613328 129375009 1150320 -2.43 2.76 0.89 0.89 1675901597 0.89 0.89 1675901597
30 한화솔루션 009830 29 36000 5 -3050 -7.81 1146619 3175463 171892536 1146619 -7.81 36.11 0.67 0.67 41371511575 0.67 0.67 41371511575
31 유라클 088340 30 24550 2 5170 26.68 1080945 395251 4330068 1080945 26.68 273.48 24.96 24.96 26260876700 24.70 24.70 26260876700

31
top30/20250520/top30-av-20250520-092000.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,252670,1,2025,5,-45,-2.17,26751213,109155176,627100000,26751213,-2.17,24.51,4.27,4.27,54304294409,4.28,4.28,54304294409
마니커,027740,2,1132,2,22,1.98,15288729,25191450,63511228,15288729,1.98,60.69,24.07,24.07,17133846076,23.83,23.83,17133846076
우리기술,032820,3,2160,2,140,6.93,11479647,13881107,164677432,11479647,6.93,82.70,6.97,6.97,24595001583,6.91,6.91,24595001583
메디콕스,054180,4,196,5,-14,-6.67,9328317,75245168,82878283,9328317,-6.67,12.40,11.26,11.26,2037951373,12.55,12.55,2037951373
율호,072770,5,799,5,-293,-26.83,8800895,5123673,71919480,8800895,-26.83,171.77,12.24,12.24,7205639668,12.54,12.54,7205639668
바이오비쥬,489460,6,25100,2,16000,175.82,8165467,0,15044430,8165467,175.82,0.00,54.28,54.28,203572076500,53.91,53.91,203572076500
KODEX 코스닥150레버리지,233740,7,6765,2,135,2.04,7803909,36999368,275300000,7803909,2.04,21.09,2.83,2.83,52858214074,2.84,2.84,52858214074
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,99,5,-3,-2.94,7084252,8316369,1497000000,7084252,-2.94,85.18,0.47,0.47,701340948,0.47,0.47,701340948
KODEX 코스닥150선물인버스,251340,9,3990,5,-45,-1.12,6412545,29657052,56300000,6412545,-1.12,21.62,11.39,11.39,25575242375,11.39,11.39,25575242375
씨엔플러스,115530,10,470,5,-53,-10.13,6270960,5494008,67963000,6270960,-10.13,114.14,9.23,9.23,3106191564,9.72,9.72,3106191564
압타머사이언스,291650,11,1406,1,324,29.94,6101855,235781,29280252,6101855,29.94,2587.93,20.84,20.84,8284855742,20.12,20.12,8284855742
하림,136480,12,3510,5,-290,-7.63,5918448,79462632,106209702,5918448,-7.63,7.45,5.57,5.57,20666913395,5.54,5.54,20666913395
이뮨온시아,424870,13,6980,5,-520,-6.93,5471782,199182304,73004309,5471782,-6.93,2.75,7.50,7.50,39139815730,7.68,7.68,39139815730
네오이뮨텍,950220,14,1639,2,114,7.48,5280694,37428236,98867465,5280694,7.48,14.11,5.34,5.34,8779961639,5.42,5.42,8779961639
두산에너빌리티,034020,15,36450,2,1850,5.35,5102455,9332808,640561146,5102455,5.35,54.67,0.80,0.80,183845991875,0.79,0.79,183845991875
KODEX 2차전지산업레버리지,462330,16,716,5,-27,-3.63,4893249,13729332,237400000,4893249,-3.63,35.64,2.06,2.06,3569495904,2.10,2.10,3569495904
씨씨에스,066790,17,1606,1,370,29.94,4529054,1270777,65152039,4529054,29.94,356.40,6.95,6.95,6597229497,6.31,6.31,6597229497
원익홀딩스,030530,18,5390,2,80,1.51,4231520,49466076,77237981,4231520,1.51,8.55,5.48,5.48,22530036540,5.41,5.41,22530036540
평화산업,090080,19,1541,2,231,17.63,4120257,4377392,54902259,4120257,17.63,94.13,7.50,7.50,5915015381,6.99,6.99,5915015381
폴라리스AI파마,041910,20,9200,2,1190,14.86,4119623,683232,13501607,4119623,14.86,602.96,30.51,30.51,37948905430,30.55,30.55,37948905430
폴라리스AI,039980,21,2910,2,175,6.40,4039405,2083093,72696064,4039405,6.40,193.91,5.56,5.56,12006682737,5.68,5.68,12006682737
넥스트아이,137940,22,739,5,-1,-0.14,3225413,21428212,85368992,3225413,-0.14,15.05,3.78,3.78,2224794539,3.53,3.53,2224794539
KODEX 레버리지,122630,23,16540,2,310,1.91,3110085,14699314,145300000,3110085,1.91,21.16,2.14,2.14,51354212771,2.14,2.14,51354212771
이스트아시아홀딩스,900110,24,48,3,0,0.00,2955983,3273649,642650588,2955983,0.00,90.30,0.46,0.46,140311867,0.45,0.45,140311867
대영포장,014160,25,1394,2,112,8.74,2849309,6533524,108394549,2849309,8.74,43.61,2.63,2.63,3779677654,2.50,2.50,3779677654
KODEX 인버스,114800,26,4312,5,-43,-0.99,2778114,19725772,137500000,2778114,-0.99,14.08,2.02,2.02,11995269527,2.02,2.02,11995269527
랩지노믹스,084650,27,2405,5,-145,-5.69,2679000,55683012,74239990,2679000,-5.69,4.81,3.61,3.61,6553379575,3.67,3.67,6553379575
수젠텍,253840,28,6950,5,-210,-2.93,2336588,11416990,16743200,2336588,-2.93,20.47,13.96,13.96,16411855025,14.10,14.10,16411855025
체리부로,066360,29,944,5,-71,-7.00,1924507,12110837,47952015,1924507,-7.00,15.89,4.01,4.01,1794974414,3.97,3.97,1794974414
휴마시스,205470,30,1450,5,-34,-2.29,1590929,41613328,129375009,1590929,-2.29,3.82,1.23,1.23,2310453403,1.23,1.23,2310453403
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 -45 -2.17 26751213 109155176 627100000 26751213 -2.17 24.51 4.27 4.27 54304294409 4.28 4.28 54304294409
3 마니커 027740 2 1132 2 22 1.98 15288729 25191450 63511228 15288729 1.98 60.69 24.07 24.07 17133846076 23.83 23.83 17133846076
4 우리기술 032820 3 2160 2 140 6.93 11479647 13881107 164677432 11479647 6.93 82.70 6.97 6.97 24595001583 6.91 6.91 24595001583
5 메디콕스 054180 4 196 5 -14 -6.67 9328317 75245168 82878283 9328317 -6.67 12.40 11.26 11.26 2037951373 12.55 12.55 2037951373
6 율호 072770 5 799 5 -293 -26.83 8800895 5123673 71919480 8800895 -26.83 171.77 12.24 12.24 7205639668 12.54 12.54 7205639668
7 바이오비쥬 489460 6 25100 2 16000 175.82 8165467 0 15044430 8165467 175.82 0.00 54.28 54.28 203572076500 53.91 53.91 203572076500
8 KODEX 코스닥150레버리지 233740 7 6765 2 135 2.04 7803909 36999368 275300000 7803909 2.04 21.09 2.83 2.83 52858214074 2.84 2.84 52858214074
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 99 5 -3 -2.94 7084252 8316369 1497000000 7084252 -2.94 85.18 0.47 0.47 701340948 0.47 0.47 701340948
10 KODEX 코스닥150선물인버스 251340 9 3990 5 -45 -1.12 6412545 29657052 56300000 6412545 -1.12 21.62 11.39 11.39 25575242375 11.39 11.39 25575242375
11 씨엔플러스 115530 10 470 5 -53 -10.13 6270960 5494008 67963000 6270960 -10.13 114.14 9.23 9.23 3106191564 9.72 9.72 3106191564
12 압타머사이언스 291650 11 1406 1 324 29.94 6101855 235781 29280252 6101855 29.94 2587.93 20.84 20.84 8284855742 20.12 20.12 8284855742
13 하림 136480 12 3510 5 -290 -7.63 5918448 79462632 106209702 5918448 -7.63 7.45 5.57 5.57 20666913395 5.54 5.54 20666913395
14 이뮨온시아 424870 13 6980 5 -520 -6.93 5471782 199182304 73004309 5471782 -6.93 2.75 7.50 7.50 39139815730 7.68 7.68 39139815730
15 네오이뮨텍 950220 14 1639 2 114 7.48 5280694 37428236 98867465 5280694 7.48 14.11 5.34 5.34 8779961639 5.42 5.42 8779961639
16 두산에너빌리티 034020 15 36450 2 1850 5.35 5102455 9332808 640561146 5102455 5.35 54.67 0.80 0.80 183845991875 0.79 0.79 183845991875
17 KODEX 2차전지산업레버리지 462330 16 716 5 -27 -3.63 4893249 13729332 237400000 4893249 -3.63 35.64 2.06 2.06 3569495904 2.10 2.10 3569495904
18 씨씨에스 066790 17 1606 1 370 29.94 4529054 1270777 65152039 4529054 29.94 356.40 6.95 6.95 6597229497 6.31 6.31 6597229497
19 원익홀딩스 030530 18 5390 2 80 1.51 4231520 49466076 77237981 4231520 1.51 8.55 5.48 5.48 22530036540 5.41 5.41 22530036540
20 평화산업 090080 19 1541 2 231 17.63 4120257 4377392 54902259 4120257 17.63 94.13 7.50 7.50 5915015381 6.99 6.99 5915015381
21 폴라리스AI파마 041910 20 9200 2 1190 14.86 4119623 683232 13501607 4119623 14.86 602.96 30.51 30.51 37948905430 30.55 30.55 37948905430
22 폴라리스AI 039980 21 2910 2 175 6.40 4039405 2083093 72696064 4039405 6.40 193.91 5.56 5.56 12006682737 5.68 5.68 12006682737
23 넥스트아이 137940 22 739 5 -1 -0.14 3225413 21428212 85368992 3225413 -0.14 15.05 3.78 3.78 2224794539 3.53 3.53 2224794539
24 KODEX 레버리지 122630 23 16540 2 310 1.91 3110085 14699314 145300000 3110085 1.91 21.16 2.14 2.14 51354212771 2.14 2.14 51354212771
25 이스트아시아홀딩스 900110 24 48 3 0 0.00 2955983 3273649 642650588 2955983 0.00 90.30 0.46 0.46 140311867 0.45 0.45 140311867
26 대영포장 014160 25 1394 2 112 8.74 2849309 6533524 108394549 2849309 8.74 43.61 2.63 2.63 3779677654 2.50 2.50 3779677654
27 KODEX 인버스 114800 26 4312 5 -43 -0.99 2778114 19725772 137500000 2778114 -0.99 14.08 2.02 2.02 11995269527 2.02 2.02 11995269527
28 랩지노믹스 084650 27 2405 5 -145 -5.69 2679000 55683012 74239990 2679000 -5.69 4.81 3.61 3.61 6553379575 3.67 3.67 6553379575
29 수젠텍 253840 28 6950 5 -210 -2.93 2336588 11416990 16743200 2336588 -2.93 20.47 13.96 13.96 16411855025 14.10 14.10 16411855025
30 체리부로 066360 29 944 5 -71 -7.00 1924507 12110837 47952015 1924507 -7.00 15.89 4.01 4.01 1794974414 3.97 3.97 1794974414
31 휴마시스 205470 30 1450 5 -34 -2.29 1590929 41613328 129375009 1590929 -2.29 3.82 1.23 1.23 2310453403 1.23 1.23 2310453403

31
top30/20250520/top30-av-20250520-093000.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,252670,1,2027,5,-43,-2.08,30525565,109155176,627100000,30525565,-2.08,27.97,4.87,4.87,61955490257,4.87,4.87,61955490257
마니커,027740,2,1182,2,72,6.49,20304499,25191450,63511228,20304499,6.49,80.60,31.97,31.97,22943493460,30.56,30.56,22943493460
우리기술,032820,3,2140,2,120,5.94,14160218,13881107,164677432,14160218,5.94,102.01,8.60,8.60,30348256979,8.61,8.61,30348256979
메디콕스,054180,4,190,5,-20,-9.52,11848543,75245168,82878283,11848543,-9.52,15.75,14.30,14.30,2522687031,16.02,16.02,2522687031
씨씨에스,066790,5,1550,2,314,25.40,11736379,1270777,65152039,11736379,25.40,923.56,18.01,18.01,18025913011,17.85,17.85,18025913011
율호,072770,6,778,5,-314,-28.75,10759017,5123673,71919480,10759017,-28.75,209.99,14.96,14.96,8734800755,15.61,15.61,8734800755
KODEX 코스닥150레버리지,233740,7,6805,2,175,2.64,9553993,36999368,275300000,9553993,2.64,25.82,3.47,3.47,64753735014,3.46,3.46,64753735014
바이오비쥬,489460,8,23650,2,14550,159.89,9340890,0,15044430,9340890,159.89,0.00,62.09,62.09,232531597025,65.35,65.35,232531597025
대영포장,014160,9,1370,2,88,6.86,7896765,6533524,108394549,7896765,6.86,120.87,7.29,7.29,10854390404,7.31,7.31,10854390404
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,7697987,8316369,1497000000,7697987,-2.94,92.56,0.51,0.51,761624493,0.51,0.51,761624493
평화산업,090080,11,1443,2,133,10.15,7650560,4377392,54902259,7650560,10.15,174.77,13.93,13.93,11182869265,14.12,14.12,11182869265
KODEX 2차전지산업레버리지,462330,12,709,5,-34,-4.58,7591781,13729332,237400000,7591781,-4.58,55.30,3.20,3.20,5483747757,3.26,3.26,5483747757
하림,136480,13,3550,5,-250,-6.58,7187567,79462632,106209702,7187567,-6.58,9.05,6.77,6.77,25133066797,6.67,6.67,25133066797
KODEX 코스닥150선물인버스,251340,14,3980,5,-55,-1.36,7026439,29657052,56300000,7026439,-1.36,23.69,12.48,12.48,28019248631,12.50,12.50,28019248631
씨엔플러스,115530,15,459,5,-64,-12.24,6723325,5494008,67963000,6723325,-12.24,122.38,9.89,9.89,3316015792,10.63,10.63,3316015792
이뮨온시아,424870,16,7110,5,-390,-5.20,6182059,199182304,73004309,6182059,-5.20,3.10,8.47,8.47,44144818900,8.50,8.50,44144818900
네오이뮨텍,950220,17,1693,2,168,11.02,6156081,37428236,98867465,6156081,11.02,16.45,6.23,6.23,10219397253,6.11,6.11,10219397253
압타머사이언스,291650,18,1406,1,324,29.94,6140327,235781,29280252,6140327,29.94,2604.25,20.97,20.97,8338947374,20.26,20.26,8338947374
두산에너빌리티,034020,19,36450,2,1850,5.35,5825707,9332808,640561146,5825707,5.35,62.42,0.91,0.91,210274491775,0.90,0.90,210274491775
원익홀딩스,030530,20,5410,2,100,1.88,5216508,49466076,77237981,5216508,1.88,10.55,6.75,6.75,27809393515,6.66,6.66,27809393515
메이슨캐피탈,021880,21,421,2,26,6.58,4929156,13858948,152184408,4929156,6.58,35.57,3.24,3.24,2037427939,3.18,3.18,2037427939
폴라리스AI,039980,22,2935,2,200,7.31,4534575,2083093,72696064,4534575,7.31,217.68,6.24,6.24,13458878487,6.31,6.31,13458878487
폴라리스AI파마,041910,23,9220,2,1210,15.11,4534557,683232,13501607,4534557,15.11,663.69,33.59,33.59,41803094980,33.58,33.58,41803094980
넥스트아이,137940,24,697,5,-43,-5.81,4522767,21428212,85368992,4522767,-5.81,21.11,5.30,5.30,3159141106,5.31,5.31,3159141106
리드코프,012700,25,6090,2,720,13.41,4229892,3901217,26446135,4229892,13.41,108.42,15.99,15.99,24745234070,15.36,15.36,24745234070
KODEX 레버리지,122630,26,16525,2,295,1.82,3751459,14699314,145300000,3751459,1.82,25.52,2.58,2.58,61960651460,2.58,2.58,61960651460
KODEX 인버스,114800,27,4315,5,-40,-0.92,3461707,19725772,137500000,3461707,-0.92,17.55,2.52,2.52,14942721577,2.52,2.52,14942721577
이스트아시아홀딩스,900110,28,48,3,0,0.00,2972655,3273649,642650588,2972655,0.00,90.81,0.46,0.46,141102121,0.46,0.46,141102121
랩지노믹스,084650,29,2450,5,-100,-3.92,2929100,55683012,74239990,2929100,-3.92,5.26,3.95,3.95,7161939929,3.94,3.94,7161939929
케이피엠테크,042040,30,282,2,35,14.17,2663924,5677520,194004890,2663924,14.17,46.92,1.37,1.37,729367595,1.33,1.33,729367595
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 -43 -2.08 30525565 109155176 627100000 30525565 -2.08 27.97 4.87 4.87 61955490257 4.87 4.87 61955490257
3 마니커 027740 2 1182 2 72 6.49 20304499 25191450 63511228 20304499 6.49 80.60 31.97 31.97 22943493460 30.56 30.56 22943493460
4 우리기술 032820 3 2140 2 120 5.94 14160218 13881107 164677432 14160218 5.94 102.01 8.60 8.60 30348256979 8.61 8.61 30348256979
5 메디콕스 054180 4 190 5 -20 -9.52 11848543 75245168 82878283 11848543 -9.52 15.75 14.30 14.30 2522687031 16.02 16.02 2522687031
6 씨씨에스 066790 5 1550 2 314 25.40 11736379 1270777 65152039 11736379 25.40 923.56 18.01 18.01 18025913011 17.85 17.85 18025913011
7 율호 072770 6 778 5 -314 -28.75 10759017 5123673 71919480 10759017 -28.75 209.99 14.96 14.96 8734800755 15.61 15.61 8734800755
8 KODEX 코스닥150레버리지 233740 7 6805 2 175 2.64 9553993 36999368 275300000 9553993 2.64 25.82 3.47 3.47 64753735014 3.46 3.46 64753735014
9 바이오비쥬 489460 8 23650 2 14550 159.89 9340890 0 15044430 9340890 159.89 0.00 62.09 62.09 232531597025 65.35 65.35 232531597025
10 대영포장 014160 9 1370 2 88 6.86 7896765 6533524 108394549 7896765 6.86 120.87 7.29 7.29 10854390404 7.31 7.31 10854390404
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 99 5 -3 -2.94 7697987 8316369 1497000000 7697987 -2.94 92.56 0.51 0.51 761624493 0.51 0.51 761624493
12 평화산업 090080 11 1443 2 133 10.15 7650560 4377392 54902259 7650560 10.15 174.77 13.93 13.93 11182869265 14.12 14.12 11182869265
13 KODEX 2차전지산업레버리지 462330 12 709 5 -34 -4.58 7591781 13729332 237400000 7591781 -4.58 55.30 3.20 3.20 5483747757 3.26 3.26 5483747757
14 하림 136480 13 3550 5 -250 -6.58 7187567 79462632 106209702 7187567 -6.58 9.05 6.77 6.77 25133066797 6.67 6.67 25133066797
15 KODEX 코스닥150선물인버스 251340 14 3980 5 -55 -1.36 7026439 29657052 56300000 7026439 -1.36 23.69 12.48 12.48 28019248631 12.50 12.50 28019248631
16 씨엔플러스 115530 15 459 5 -64 -12.24 6723325 5494008 67963000 6723325 -12.24 122.38 9.89 9.89 3316015792 10.63 10.63 3316015792
17 이뮨온시아 424870 16 7110 5 -390 -5.20 6182059 199182304 73004309 6182059 -5.20 3.10 8.47 8.47 44144818900 8.50 8.50 44144818900
18 네오이뮨텍 950220 17 1693 2 168 11.02 6156081 37428236 98867465 6156081 11.02 16.45 6.23 6.23 10219397253 6.11 6.11 10219397253
19 압타머사이언스 291650 18 1406 1 324 29.94 6140327 235781 29280252 6140327 29.94 2604.25 20.97 20.97 8338947374 20.26 20.26 8338947374
20 두산에너빌리티 034020 19 36450 2 1850 5.35 5825707 9332808 640561146 5825707 5.35 62.42 0.91 0.91 210274491775 0.90 0.90 210274491775
21 원익홀딩스 030530 20 5410 2 100 1.88 5216508 49466076 77237981 5216508 1.88 10.55 6.75 6.75 27809393515 6.66 6.66 27809393515
22 메이슨캐피탈 021880 21 421 2 26 6.58 4929156 13858948 152184408 4929156 6.58 35.57 3.24 3.24 2037427939 3.18 3.18 2037427939
23 폴라리스AI 039980 22 2935 2 200 7.31 4534575 2083093 72696064 4534575 7.31 217.68 6.24 6.24 13458878487 6.31 6.31 13458878487
24 폴라리스AI파마 041910 23 9220 2 1210 15.11 4534557 683232 13501607 4534557 15.11 663.69 33.59 33.59 41803094980 33.58 33.58 41803094980
25 넥스트아이 137940 24 697 5 -43 -5.81 4522767 21428212 85368992 4522767 -5.81 21.11 5.30 5.30 3159141106 5.31 5.31 3159141106
26 리드코프 012700 25 6090 2 720 13.41 4229892 3901217 26446135 4229892 13.41 108.42 15.99 15.99 24745234070 15.36 15.36 24745234070
27 KODEX 레버리지 122630 26 16525 2 295 1.82 3751459 14699314 145300000 3751459 1.82 25.52 2.58 2.58 61960651460 2.58 2.58 61960651460
28 KODEX 인버스 114800 27 4315 5 -40 -0.92 3461707 19725772 137500000 3461707 -0.92 17.55 2.52 2.52 14942721577 2.52 2.52 14942721577
29 이스트아시아홀딩스 900110 28 48 3 0 0.00 2972655 3273649 642650588 2972655 0.00 90.81 0.46 0.46 141102121 0.46 0.46 141102121
30 랩지노믹스 084650 29 2450 5 -100 -3.92 2929100 55683012 74239990 2929100 -3.92 5.26 3.95 3.95 7161939929 3.94 3.94 7161939929
31 케이피엠테크 042040 30 282 2 35 14.17 2663924 5677520 194004890 2663924 14.17 46.92 1.37 1.37 729367595 1.33 1.33 729367595

31
top30/20250520/top30-av-20250520-094000.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
마니커,027740,1,1235,2,125,11.26,34642741,25191450,63511228,34642741,11.26,137.52,54.55,54.55,41122006980,52.43,52.43,41122006980
KODEX 200선물인버스2X,252670,2,2030,5,-40,-1.93,32369781,109155176,627100000,32369781,-1.93,29.65,5.16,5.16,65699856904,5.16,5.16,65699856904
우리기술,032820,3,2125,2,105,5.20,15539652,13881107,164677432,15539652,5.20,111.95,9.44,9.44,33283075056,9.51,9.51,33283075056
율호,072770,4,787,5,-305,-27.93,15275020,5123673,71919480,15275020,-27.93,298.13,21.24,21.24,12216558363,21.58,21.58,12216558363
하림,136480,5,3625,5,-175,-4.61,14801498,79462632,106209702,14801498,-4.61,18.63,13.94,13.94,53505763556,13.90,13.90,53505763556
메디콕스,054180,6,185,5,-25,-11.90,14200696,75245168,82878283,14200696,-11.90,18.87,17.13,17.13,2962178738,19.32,19.32,2962178738
씨씨에스,066790,7,1503,2,267,21.60,13528990,1270777,65152039,13528990,21.60,1064.62,20.77,20.77,20766619943,21.21,21.21,20766619943
KODEX 코스닥150레버리지,233740,8,6790,2,160,2.41,10794215,36999368,275300000,10794215,2.41,29.17,3.92,3.92,73202538990,3.92,3.92,73202538990
바이오비쥬,489460,9,23900,2,14800,162.64,10582081,0,15044430,10582081,162.64,0.00,70.34,70.34,262045955875,72.88,72.88,262045955875
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,9104041,8316369,1497000000,9104041,-2.94,109.47,0.61,0.61,900823839,0.61,0.61,900823839
KODEX 2차전지산업레버리지,462330,11,707,5,-36,-4.85,8790300,13729332,237400000,8790300,-4.85,64.03,3.70,3.70,6334028925,3.77,3.77,6334028925
대영포장,014160,12,1350,2,68,5.30,8774666,6533524,108394549,8774666,5.30,134.30,8.10,8.10,12039358696,8.23,8.23,12039358696
평화산업,090080,13,1409,2,99,7.56,8694672,4377392,54902259,8694672,7.56,198.63,15.84,15.84,12655245734,16.36,16.36,12655245734
KODEX 코스닥150선물인버스,251340,14,3985,5,-50,-1.24,7925942,29657052,56300000,7925942,-1.24,26.73,14.08,14.08,31596360715,14.08,14.08,31596360715
네오이뮨텍,950220,15,1721,2,196,12.85,7808050,37428236,98867465,7808050,12.85,20.86,7.90,7.90,13075746955,7.68,7.68,13075746955
씨엔플러스,115530,16,474,5,-49,-9.37,7339462,5494008,67963000,7339462,-9.37,133.59,10.80,10.80,3602100737,11.18,11.18,3602100737
이뮨온시아,424870,17,7170,5,-330,-4.40,7234800,199182304,73004309,7234800,-4.40,3.63,9.91,9.91,51652308160,9.87,9.87,51652308160
체리부로,066360,18,969,5,-46,-4.53,6860800,12110837,47952015,6860800,-4.53,56.65,14.31,14.31,6795461300,14.62,14.62,6795461300
원익홀딩스,030530,19,5510,2,200,3.77,6817712,49466076,77237981,6817712,3.77,13.78,8.83,8.83,36516159885,8.58,8.58,36516159885
두산에너빌리티,034020,20,36600,2,2000,5.78,6294377,9332808,640561146,6294377,5.78,67.44,0.98,0.98,227358992875,0.97,0.97,227358992875
메이슨캐피탈,021880,21,421,2,26,6.58,6253779,13858948,152184408,6253779,6.58,45.12,4.11,4.11,2586721027,4.04,4.04,2586721027
압타머사이언스,291650,22,1406,1,324,29.94,6151514,235781,29280252,6151514,29.94,2608.99,21.01,21.01,8354676296,20.29,20.29,8354676296
리드코프,012700,23,6090,2,720,13.41,5846310,3901217,26446135,5846310,13.41,149.86,22.11,22.11,34425259945,21.37,21.37,34425259945
넥스트아이,137940,24,658,5,-82,-11.08,5832035,21428212,85368992,5832035,-11.08,27.22,6.83,6.83,4033249557,7.18,7.18,4033249557
폴라리스AI,039980,25,2900,2,165,6.03,4764412,2083093,72696064,4764412,6.03,228.72,6.55,6.55,14127851116,6.70,6.70,14127851116
폴라리스AI파마,041910,26,9210,2,1200,14.98,4717529,683232,13501607,4717529,14.98,690.47,34.94,34.94,43495454855,34.98,34.98,43495454855
KODEX 레버리지,122630,27,16500,2,270,1.66,4041421,14699314,145300000,4041421,1.66,27.49,2.78,2.78,66748212333,2.78,2.78,66748212333
KODEX 인버스,114800,28,4320,5,-35,-0.80,3715118,19725772,137500000,3715118,-0.80,18.83,2.70,2.70,16036459345,2.70,2.70,16036459345
케이피엠테크,042040,29,261,2,14,5.67,3566311,5677520,194004890,3566311,5.67,62.81,1.84,1.84,973698145,1.92,1.92,973698145
랩지노믹스,084650,30,2490,5,-60,-2.35,3366885,55683012,74239990,3366885,-2.35,6.05,4.54,4.54,8244078230,4.46,4.46,8244078230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1235 2 125 11.26 34642741 25191450 63511228 34642741 11.26 137.52 54.55 54.55 41122006980 52.43 52.43 41122006980
3 KODEX 200선물인버스2X 252670 2 2030 5 -40 -1.93 32369781 109155176 627100000 32369781 -1.93 29.65 5.16 5.16 65699856904 5.16 5.16 65699856904
4 우리기술 032820 3 2125 2 105 5.20 15539652 13881107 164677432 15539652 5.20 111.95 9.44 9.44 33283075056 9.51 9.51 33283075056
5 율호 072770 4 787 5 -305 -27.93 15275020 5123673 71919480 15275020 -27.93 298.13 21.24 21.24 12216558363 21.58 21.58 12216558363
6 하림 136480 5 3625 5 -175 -4.61 14801498 79462632 106209702 14801498 -4.61 18.63 13.94 13.94 53505763556 13.90 13.90 53505763556
7 메디콕스 054180 6 185 5 -25 -11.90 14200696 75245168 82878283 14200696 -11.90 18.87 17.13 17.13 2962178738 19.32 19.32 2962178738
8 씨씨에스 066790 7 1503 2 267 21.60 13528990 1270777 65152039 13528990 21.60 1064.62 20.77 20.77 20766619943 21.21 21.21 20766619943
9 KODEX 코스닥150레버리지 233740 8 6790 2 160 2.41 10794215 36999368 275300000 10794215 2.41 29.17 3.92 3.92 73202538990 3.92 3.92 73202538990
10 바이오비쥬 489460 9 23900 2 14800 162.64 10582081 0 15044430 10582081 162.64 0.00 70.34 70.34 262045955875 72.88 72.88 262045955875
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 99 5 -3 -2.94 9104041 8316369 1497000000 9104041 -2.94 109.47 0.61 0.61 900823839 0.61 0.61 900823839
12 KODEX 2차전지산업레버리지 462330 11 707 5 -36 -4.85 8790300 13729332 237400000 8790300 -4.85 64.03 3.70 3.70 6334028925 3.77 3.77 6334028925
13 대영포장 014160 12 1350 2 68 5.30 8774666 6533524 108394549 8774666 5.30 134.30 8.10 8.10 12039358696 8.23 8.23 12039358696
14 평화산업 090080 13 1409 2 99 7.56 8694672 4377392 54902259 8694672 7.56 198.63 15.84 15.84 12655245734 16.36 16.36 12655245734
15 KODEX 코스닥150선물인버스 251340 14 3985 5 -50 -1.24 7925942 29657052 56300000 7925942 -1.24 26.73 14.08 14.08 31596360715 14.08 14.08 31596360715
16 네오이뮨텍 950220 15 1721 2 196 12.85 7808050 37428236 98867465 7808050 12.85 20.86 7.90 7.90 13075746955 7.68 7.68 13075746955
17 씨엔플러스 115530 16 474 5 -49 -9.37 7339462 5494008 67963000 7339462 -9.37 133.59 10.80 10.80 3602100737 11.18 11.18 3602100737
18 이뮨온시아 424870 17 7170 5 -330 -4.40 7234800 199182304 73004309 7234800 -4.40 3.63 9.91 9.91 51652308160 9.87 9.87 51652308160
19 체리부로 066360 18 969 5 -46 -4.53 6860800 12110837 47952015 6860800 -4.53 56.65 14.31 14.31 6795461300 14.62 14.62 6795461300
20 원익홀딩스 030530 19 5510 2 200 3.77 6817712 49466076 77237981 6817712 3.77 13.78 8.83 8.83 36516159885 8.58 8.58 36516159885
21 두산에너빌리티 034020 20 36600 2 2000 5.78 6294377 9332808 640561146 6294377 5.78 67.44 0.98 0.98 227358992875 0.97 0.97 227358992875
22 메이슨캐피탈 021880 21 421 2 26 6.58 6253779 13858948 152184408 6253779 6.58 45.12 4.11 4.11 2586721027 4.04 4.04 2586721027
23 압타머사이언스 291650 22 1406 1 324 29.94 6151514 235781 29280252 6151514 29.94 2608.99 21.01 21.01 8354676296 20.29 20.29 8354676296
24 리드코프 012700 23 6090 2 720 13.41 5846310 3901217 26446135 5846310 13.41 149.86 22.11 22.11 34425259945 21.37 21.37 34425259945
25 넥스트아이 137940 24 658 5 -82 -11.08 5832035 21428212 85368992 5832035 -11.08 27.22 6.83 6.83 4033249557 7.18 7.18 4033249557
26 폴라리스AI 039980 25 2900 2 165 6.03 4764412 2083093 72696064 4764412 6.03 228.72 6.55 6.55 14127851116 6.70 6.70 14127851116
27 폴라리스AI파마 041910 26 9210 2 1200 14.98 4717529 683232 13501607 4717529 14.98 690.47 34.94 34.94 43495454855 34.98 34.98 43495454855
28 KODEX 레버리지 122630 27 16500 2 270 1.66 4041421 14699314 145300000 4041421 1.66 27.49 2.78 2.78 66748212333 2.78 2.78 66748212333
29 KODEX 인버스 114800 28 4320 5 -35 -0.80 3715118 19725772 137500000 3715118 -0.80 18.83 2.70 2.70 16036459345 2.70 2.70 16036459345
30 케이피엠테크 042040 29 261 2 14 5.67 3566311 5677520 194004890 3566311 5.67 62.81 1.84 1.84 973698145 1.92 1.92 973698145
31 랩지노믹스 084650 30 2490 5 -60 -2.35 3366885 55683012 74239990 3366885 -2.35 6.05 4.54 4.54 8244078230 4.46 4.46 8244078230

31
top30/20250520/top30-av-20250520-095000.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
마니커,027740,1,1205,2,95,8.56,39970251,25191450,63511228,39970251,8.56,158.67,62.93,62.93,47761072234,62.41,62.41,47761072234
KODEX 200선물인버스2X,252670,2,2040,5,-30,-1.45,35906186,109155176,627100000,35906186,-1.45,32.89,5.73,5.73,72898120651,5.70,5.70,72898120651
메디콕스,054180,3,180,5,-30,-14.29,17628397,75245168,82878283,17628397,-14.29,23.43,21.27,21.27,3573302499,23.95,23.95,3573302499
하림,136480,4,3570,5,-230,-6.05,16822639,79462632,106209702,16822639,-6.05,21.17,15.84,15.84,60889203817,16.06,16.06,60889203817
우리기술,032820,5,2145,2,125,6.19,16383017,13881107,164677432,16383017,6.19,118.02,9.95,9.95,35082196878,9.93,9.93,35082196878
율호,072770,6,795,5,-297,-27.20,16310400,5123673,71919480,16310400,-27.20,318.33,22.68,22.68,13036895598,22.80,22.80,13036895598
씨씨에스,066790,7,1549,2,313,25.32,14735484,1270777,65152039,14735484,25.32,1159.56,22.62,22.62,22597643752,22.39,22.39,22597643752
원익홀딩스,030530,8,5690,2,380,7.16,13973184,49466076,77237981,13973184,7.16,28.25,18.09,18.09,77152826905,17.56,17.56,77152826905
KODEX 코스닥150레버리지,233740,9,6785,2,155,2.34,11764863,36999368,275300000,11764863,2.34,31.80,4.27,4.27,79799797513,4.27,4.27,79799797513
바이오비쥬,489460,10,22800,2,13700,150.55,11455094,0,15044430,11455094,150.55,0.00,76.14,76.14,282405622700,82.33,82.33,282405622700
메이슨캐피탈,021880,11,448,2,53,13.42,10708121,13858948,152184408,10708121,13.42,77.27,7.04,7.04,4556358807,6.68,6.68,4556358807
KODEX 2차전지산업레버리지,462330,12,701,5,-42,-5.65,10404313,13729332,237400000,10404313,-5.65,75.78,4.38,4.38,7469154879,4.49,4.49,7469154879
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,9511030,8316369,1497000000,9511030,-2.94,114.37,0.64,0.64,941115750,0.64,0.64,941115750
대영포장,014160,14,1344,2,62,4.84,9107238,6533524,108394549,9107238,4.84,139.39,8.40,8.40,12486400145,8.57,8.57,12486400145
평화산업,090080,15,1408,2,98,7.48,9095909,4377392,54902259,9095909,7.48,207.79,16.57,16.57,13215686300,17.10,17.10,13215686300
리드코프,012700,16,6360,2,990,18.44,8751252,3901217,26446135,8751252,18.44,224.32,33.09,33.09,52536862325,31.24,31.24,52536862325
네오이뮨텍,950220,17,1715,2,190,12.46,8653043,37428236,98867465,8653043,12.46,23.12,8.75,8.75,14539168613,8.57,8.57,14539168613
KODEX 코스닥150선물인버스,251340,18,3985,5,-50,-1.24,8526156,29657052,56300000,8526156,-1.24,28.75,15.14,15.14,33985202710,15.15,15.15,33985202710
이뮨온시아,424870,19,7120,5,-380,-5.07,8160570,199182304,73004309,8160570,-5.07,4.10,11.18,11.18,58284064930,11.21,11.21,58284064930
체리부로,066360,20,946,5,-69,-6.80,8009358,12110837,47952015,8009358,-6.80,66.13,16.70,16.70,7921722638,17.46,17.46,7921722638
씨엔플러스,115530,21,463,5,-60,-11.47,7738345,5494008,67963000,7738345,-11.47,140.85,11.39,11.39,3789849415,12.04,12.04,3789849415
두산에너빌리티,034020,22,36500,2,1900,5.49,6585383,9332808,640561146,6585383,5.49,70.56,1.03,1.03,237975846675,1.02,1.02,237975846675
넥스트아이,137940,23,672,5,-68,-9.19,6374450,21428212,85368992,6374450,-9.19,29.75,7.47,7.47,4394672482,7.66,7.66,4394672482
압타머사이언스,291650,24,1406,1,324,29.94,6160148,235781,29280252,6160148,29.94,2612.66,21.04,21.04,8366815700,20.32,20.32,8366815700
폴라리스AI파마,041910,25,8930,2,920,11.49,5089910,683232,13501607,5089910,11.49,744.98,37.70,37.70,46861091755,38.87,38.87,46861091755
폴라리스AI,039980,26,2860,2,125,4.57,5031765,2083093,72696064,5031765,4.57,241.55,6.92,6.92,14898415892,7.17,7.17,14898415892
KODEX 레버리지,122630,27,16465,2,235,1.45,4553817,14699314,145300000,4553817,1.45,30.98,3.13,3.13,75184710413,3.14,3.14,75184710413
KODEX 인버스,114800,28,4325,5,-30,-0.69,4482635,19725772,137500000,4482635,-0.69,22.72,3.26,3.26,19354939452,3.25,3.25,19354939452
수젠텍,253840,29,7270,2,110,1.54,4422201,11416990,16743200,4422201,1.54,38.73,26.41,26.41,31458701460,25.84,25.84,31458701460
케이피엠테크,042040,30,262,2,15,6.07,3940401,5677520,194004890,3940401,6.07,69.40,2.03,2.03,1071434051,2.11,2.11,1071434051
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1205 2 95 8.56 39970251 25191450 63511228 39970251 8.56 158.67 62.93 62.93 47761072234 62.41 62.41 47761072234
3 KODEX 200선물인버스2X 252670 2 2040 5 -30 -1.45 35906186 109155176 627100000 35906186 -1.45 32.89 5.73 5.73 72898120651 5.70 5.70 72898120651
4 메디콕스 054180 3 180 5 -30 -14.29 17628397 75245168 82878283 17628397 -14.29 23.43 21.27 21.27 3573302499 23.95 23.95 3573302499
5 하림 136480 4 3570 5 -230 -6.05 16822639 79462632 106209702 16822639 -6.05 21.17 15.84 15.84 60889203817 16.06 16.06 60889203817
6 우리기술 032820 5 2145 2 125 6.19 16383017 13881107 164677432 16383017 6.19 118.02 9.95 9.95 35082196878 9.93 9.93 35082196878
7 율호 072770 6 795 5 -297 -27.20 16310400 5123673 71919480 16310400 -27.20 318.33 22.68 22.68 13036895598 22.80 22.80 13036895598
8 씨씨에스 066790 7 1549 2 313 25.32 14735484 1270777 65152039 14735484 25.32 1159.56 22.62 22.62 22597643752 22.39 22.39 22597643752
9 원익홀딩스 030530 8 5690 2 380 7.16 13973184 49466076 77237981 13973184 7.16 28.25 18.09 18.09 77152826905 17.56 17.56 77152826905
10 KODEX 코스닥150레버리지 233740 9 6785 2 155 2.34 11764863 36999368 275300000 11764863 2.34 31.80 4.27 4.27 79799797513 4.27 4.27 79799797513
11 바이오비쥬 489460 10 22800 2 13700 150.55 11455094 0 15044430 11455094 150.55 0.00 76.14 76.14 282405622700 82.33 82.33 282405622700
12 메이슨캐피탈 021880 11 448 2 53 13.42 10708121 13858948 152184408 10708121 13.42 77.27 7.04 7.04 4556358807 6.68 6.68 4556358807
13 KODEX 2차전지산업레버리지 462330 12 701 5 -42 -5.65 10404313 13729332 237400000 10404313 -5.65 75.78 4.38 4.38 7469154879 4.49 4.49 7469154879
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 99 5 -3 -2.94 9511030 8316369 1497000000 9511030 -2.94 114.37 0.64 0.64 941115750 0.64 0.64 941115750
15 대영포장 014160 14 1344 2 62 4.84 9107238 6533524 108394549 9107238 4.84 139.39 8.40 8.40 12486400145 8.57 8.57 12486400145
16 평화산업 090080 15 1408 2 98 7.48 9095909 4377392 54902259 9095909 7.48 207.79 16.57 16.57 13215686300 17.10 17.10 13215686300
17 리드코프 012700 16 6360 2 990 18.44 8751252 3901217 26446135 8751252 18.44 224.32 33.09 33.09 52536862325 31.24 31.24 52536862325
18 네오이뮨텍 950220 17 1715 2 190 12.46 8653043 37428236 98867465 8653043 12.46 23.12 8.75 8.75 14539168613 8.57 8.57 14539168613
19 KODEX 코스닥150선물인버스 251340 18 3985 5 -50 -1.24 8526156 29657052 56300000 8526156 -1.24 28.75 15.14 15.14 33985202710 15.15 15.15 33985202710
20 이뮨온시아 424870 19 7120 5 -380 -5.07 8160570 199182304 73004309 8160570 -5.07 4.10 11.18 11.18 58284064930 11.21 11.21 58284064930
21 체리부로 066360 20 946 5 -69 -6.80 8009358 12110837 47952015 8009358 -6.80 66.13 16.70 16.70 7921722638 17.46 17.46 7921722638
22 씨엔플러스 115530 21 463 5 -60 -11.47 7738345 5494008 67963000 7738345 -11.47 140.85 11.39 11.39 3789849415 12.04 12.04 3789849415
23 두산에너빌리티 034020 22 36500 2 1900 5.49 6585383 9332808 640561146 6585383 5.49 70.56 1.03 1.03 237975846675 1.02 1.02 237975846675
24 넥스트아이 137940 23 672 5 -68 -9.19 6374450 21428212 85368992 6374450 -9.19 29.75 7.47 7.47 4394672482 7.66 7.66 4394672482
25 압타머사이언스 291650 24 1406 1 324 29.94 6160148 235781 29280252 6160148 29.94 2612.66 21.04 21.04 8366815700 20.32 20.32 8366815700
26 폴라리스AI파마 041910 25 8930 2 920 11.49 5089910 683232 13501607 5089910 11.49 744.98 37.70 37.70 46861091755 38.87 38.87 46861091755
27 폴라리스AI 039980 26 2860 2 125 4.57 5031765 2083093 72696064 5031765 4.57 241.55 6.92 6.92 14898415892 7.17 7.17 14898415892
28 KODEX 레버리지 122630 27 16465 2 235 1.45 4553817 14699314 145300000 4553817 1.45 30.98 3.13 3.13 75184710413 3.14 3.14 75184710413
29 KODEX 인버스 114800 28 4325 5 -30 -0.69 4482635 19725772 137500000 4482635 -0.69 22.72 3.26 3.26 19354939452 3.25 3.25 19354939452
30 수젠텍 253840 29 7270 2 110 1.54 4422201 11416990 16743200 4422201 1.54 38.73 26.41 26.41 31458701460 25.84 25.84 31458701460
31 케이피엠테크 042040 30 262 2 15 6.07 3940401 5677520 194004890 3940401 6.07 69.40 2.03 2.03 1071434051 2.11 2.11 1071434051

31
top30/20250520/top30-av-20250520-100000.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
마니커,027740,1,1256,2,146,13.15,44686894,25191450,63511228,44686894,13.15,177.39,70.36,70.36,53499660737,67.07,67.07,53499660737
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,38101829,109155176,627100000,38101829,-1.21,34.91,6.08,6.08,77378090762,6.03,6.03,77378090762
원익홀딩스,030530,3,5850,2,540,10.17,20912856,49466076,77237981,20912856,10.17,42.28,27.08,27.08,117479392290,26.00,26.00,117479392290
메디콕스,054180,4,181,5,-29,-13.81,18514838,75245168,82878283,18514838,-13.81,24.61,22.34,22.34,3734985884,24.90,24.90,3734985884
하림,136480,5,3630,5,-170,-4.47,18118468,79462632,106209702,18118468,-4.47,22.80,17.06,17.06,65520224692,16.99,16.99,65520224692
씨씨에스,066790,6,1595,2,359,29.05,18090754,1270777,65152039,18090754,29.05,1423.60,27.77,27.77,27935664331,26.88,26.88,27935664331
율호,072770,7,800,5,-292,-26.74,17332156,5123673,71919480,17332156,-26.74,338.28,24.10,24.10,13847088461,24.07,24.07,13847088461
우리기술,032820,8,2150,2,130,6.44,17076753,13881107,164677432,17076753,6.44,123.02,10.37,10.37,36566301074,10.33,10.33,36566301074
메이슨캐피탈,021880,9,424,2,29,7.34,14378122,13858948,152184408,14378122,7.34,103.75,9.45,9.45,6161943173,9.55,9.55,6161943173
바이오비쥬,489460,10,21250,2,12150,133.52,13027680,0,15044430,13027680,133.52,0.00,86.59,86.59,317034565100,99.17,99.17,317034565100
KODEX 코스닥150레버리지,233740,11,6750,2,120,1.81,12513994,36999368,275300000,12513994,1.81,33.82,4.55,4.55,84865384846,4.57,4.57,84865384846
KODEX 2차전지산업레버리지,462330,12,695,5,-48,-6.46,11935824,13729332,237400000,11935824,-6.46,86.94,5.03,5.03,8537382615,5.17,5.17,8537382615
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,11701077,8316369,1497000000,11701077,-2.94,140.70,0.78,0.78,1157930403,0.78,0.78,1157930403
네오이뮨텍,950220,14,1838,2,313,20.52,11254541,37428236,98867465,11254541,20.52,30.07,11.38,11.38,19259515848,10.60,10.60,19259515848
리드코프,012700,15,6060,2,690,12.85,10163051,3901217,26446135,10163051,12.85,260.51,38.43,38.43,61311288530,38.26,38.26,61311288530
평화산업,090080,16,1383,2,73,5.57,9579515,4377392,54902259,9579515,5.57,218.84,17.45,17.45,13885020317,18.29,18.29,13885020317
KODEX 코스닥150선물인버스,251340,17,4000,5,-35,-0.87,9552964,29657052,56300000,9552964,-0.87,32.21,16.97,16.97,38083259155,16.91,16.91,38083259155
대영포장,014160,18,1337,2,55,4.29,9534019,6533524,108394549,9534019,4.29,145.92,8.80,8.80,13056640211,9.01,9.01,13056640211
이뮨온시아,424870,19,7010,5,-490,-6.53,8677707,199182304,73004309,8677707,-6.53,4.36,11.89,11.89,61929680175,12.10,12.10,61929680175
체리부로,066360,20,996,5,-19,-1.87,8575948,12110837,47952015,8575948,-1.87,70.81,17.88,17.88,8465984853,17.73,17.73,8465984853
씨엔플러스,115530,21,469,5,-54,-10.33,7937653,5494008,67963000,7937653,-10.33,144.48,11.68,11.68,3882610427,12.18,12.18,3882610427
두산에너빌리티,034020,22,36550,2,1950,5.64,6989731,9332808,640561146,6989731,5.64,74.89,1.09,1.09,252761900625,1.08,1.08,252761900625
랩지노믹스,084650,23,2510,5,-40,-1.57,6833271,55683012,74239990,6833271,-1.57,12.27,9.20,9.20,17092107115,9.17,9.17,17092107115
넥스트아이,137940,24,679,5,-61,-8.24,6728363,21428212,85368992,6728363,-8.24,31.40,7.88,7.88,4635858368,8.00,8.00,4635858368
수젠텍,253840,25,7340,2,180,2.51,6569734,11416990,16743200,6569734,2.51,57.54,39.24,39.24,47605469150,38.74,38.74,47605469150
압타머사이언스,291650,26,1406,1,324,29.94,6372432,235781,29280252,6372432,29.94,2702.69,21.76,21.76,8665287004,21.05,21.05,8665287004
폴라리스AI파마,041910,27,8890,2,880,10.99,5277391,683232,13501607,5277391,10.99,772.42,39.09,39.09,48528219100,40.43,40.43,48528219100
폴라리스AI,039980,28,2855,2,120,4.39,5214325,2083093,72696064,5214325,4.39,250.32,7.17,7.17,15421192520,7.43,7.43,15421192520
KODEX 레버리지,122630,29,16410,2,180,1.11,4970438,14699314,145300000,4970438,1.11,33.81,3.42,3.42,82031511489,3.44,3.44,82031511489
KODEX 인버스,114800,30,4330,5,-25,-0.57,4709166,19725772,137500000,4709166,-0.57,23.87,3.42,3.42,20335658396,3.42,3.42,20335658396
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1256 2 146 13.15 44686894 25191450 63511228 44686894 13.15 177.39 70.36 70.36 53499660737 67.07 67.07 53499660737
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 38101829 109155176 627100000 38101829 -1.21 34.91 6.08 6.08 77378090762 6.03 6.03 77378090762
4 원익홀딩스 030530 3 5850 2 540 10.17 20912856 49466076 77237981 20912856 10.17 42.28 27.08 27.08 117479392290 26.00 26.00 117479392290
5 메디콕스 054180 4 181 5 -29 -13.81 18514838 75245168 82878283 18514838 -13.81 24.61 22.34 22.34 3734985884 24.90 24.90 3734985884
6 하림 136480 5 3630 5 -170 -4.47 18118468 79462632 106209702 18118468 -4.47 22.80 17.06 17.06 65520224692 16.99 16.99 65520224692
7 씨씨에스 066790 6 1595 2 359 29.05 18090754 1270777 65152039 18090754 29.05 1423.60 27.77 27.77 27935664331 26.88 26.88 27935664331
8 율호 072770 7 800 5 -292 -26.74 17332156 5123673 71919480 17332156 -26.74 338.28 24.10 24.10 13847088461 24.07 24.07 13847088461
9 우리기술 032820 8 2150 2 130 6.44 17076753 13881107 164677432 17076753 6.44 123.02 10.37 10.37 36566301074 10.33 10.33 36566301074
10 메이슨캐피탈 021880 9 424 2 29 7.34 14378122 13858948 152184408 14378122 7.34 103.75 9.45 9.45 6161943173 9.55 9.55 6161943173
11 바이오비쥬 489460 10 21250 2 12150 133.52 13027680 0 15044430 13027680 133.52 0.00 86.59 86.59 317034565100 99.17 99.17 317034565100
12 KODEX 코스닥150레버리지 233740 11 6750 2 120 1.81 12513994 36999368 275300000 12513994 1.81 33.82 4.55 4.55 84865384846 4.57 4.57 84865384846
13 KODEX 2차전지산업레버리지 462330 12 695 5 -48 -6.46 11935824 13729332 237400000 11935824 -6.46 86.94 5.03 5.03 8537382615 5.17 5.17 8537382615
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 99 5 -3 -2.94 11701077 8316369 1497000000 11701077 -2.94 140.70 0.78 0.78 1157930403 0.78 0.78 1157930403
15 네오이뮨텍 950220 14 1838 2 313 20.52 11254541 37428236 98867465 11254541 20.52 30.07 11.38 11.38 19259515848 10.60 10.60 19259515848
16 리드코프 012700 15 6060 2 690 12.85 10163051 3901217 26446135 10163051 12.85 260.51 38.43 38.43 61311288530 38.26 38.26 61311288530
17 평화산업 090080 16 1383 2 73 5.57 9579515 4377392 54902259 9579515 5.57 218.84 17.45 17.45 13885020317 18.29 18.29 13885020317
18 KODEX 코스닥150선물인버스 251340 17 4000 5 -35 -0.87 9552964 29657052 56300000 9552964 -0.87 32.21 16.97 16.97 38083259155 16.91 16.91 38083259155
19 대영포장 014160 18 1337 2 55 4.29 9534019 6533524 108394549 9534019 4.29 145.92 8.80 8.80 13056640211 9.01 9.01 13056640211
20 이뮨온시아 424870 19 7010 5 -490 -6.53 8677707 199182304 73004309 8677707 -6.53 4.36 11.89 11.89 61929680175 12.10 12.10 61929680175
21 체리부로 066360 20 996 5 -19 -1.87 8575948 12110837 47952015 8575948 -1.87 70.81 17.88 17.88 8465984853 17.73 17.73 8465984853
22 씨엔플러스 115530 21 469 5 -54 -10.33 7937653 5494008 67963000 7937653 -10.33 144.48 11.68 11.68 3882610427 12.18 12.18 3882610427
23 두산에너빌리티 034020 22 36550 2 1950 5.64 6989731 9332808 640561146 6989731 5.64 74.89 1.09 1.09 252761900625 1.08 1.08 252761900625
24 랩지노믹스 084650 23 2510 5 -40 -1.57 6833271 55683012 74239990 6833271 -1.57 12.27 9.20 9.20 17092107115 9.17 9.17 17092107115
25 넥스트아이 137940 24 679 5 -61 -8.24 6728363 21428212 85368992 6728363 -8.24 31.40 7.88 7.88 4635858368 8.00 8.00 4635858368
26 수젠텍 253840 25 7340 2 180 2.51 6569734 11416990 16743200 6569734 2.51 57.54 39.24 39.24 47605469150 38.74 38.74 47605469150
27 압타머사이언스 291650 26 1406 1 324 29.94 6372432 235781 29280252 6372432 29.94 2702.69 21.76 21.76 8665287004 21.05 21.05 8665287004
28 폴라리스AI파마 041910 27 8890 2 880 10.99 5277391 683232 13501607 5277391 10.99 772.42 39.09 39.09 48528219100 40.43 40.43 48528219100
29 폴라리스AI 039980 28 2855 2 120 4.39 5214325 2083093 72696064 5214325 4.39 250.32 7.17 7.17 15421192520 7.43 7.43 15421192520
30 KODEX 레버리지 122630 29 16410 2 180 1.11 4970438 14699314 145300000 4970438 1.11 33.81 3.42 3.42 82031511489 3.44 3.44 82031511489
31 KODEX 인버스 114800 30 4330 5 -25 -0.57 4709166 19725772 137500000 4709166 -0.57 23.87 3.42 3.42 20335658396 3.42 3.42 20335658396

31
top30/20250520/top30-av-20250520-101000.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
마니커,027740,1,1227,2,117,10.54,48049281,25191450,63511228,48049281,10.54,190.74,75.65,75.65,57698992586,74.04,74.04,57698992586
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,42377685,109155176,627100000,42377685,-1.21,38.82,6.76,6.76,86122262392,6.72,6.72,86122262392
우리기술,032820,3,2165,2,145,7.18,26506921,13881107,164677432,26506921,7.18,190.96,16.10,16.10,57335511161,16.08,16.08,57335511161
원익홀딩스,030530,4,5480,2,170,3.20,25189878,49466076,77237981,25189878,3.20,50.92,32.61,32.61,141506972155,33.43,33.43,141506972155
씨씨에스,066790,5,1582,2,346,27.99,19246969,1270777,65152039,19246969,27.99,1514.58,29.54,29.54,29781805176,28.89,28.89,29781805176
메디콕스,054180,6,181,5,-29,-13.81,18964301,75245168,82878283,18964301,-13.81,25.20,22.88,22.88,3816000119,25.44,25.44,3816000119
하림,136480,7,3590,5,-210,-5.53,18914588,79462632,106209702,18914588,-5.53,23.80,17.81,17.81,68405271515,17.94,17.94,68405271515
율호,072770,8,793,5,-299,-27.38,17766218,5123673,71919480,17766218,-27.38,346.75,24.70,24.70,14188895194,24.88,24.88,14188895194
메이슨캐피탈,021880,9,416,2,21,5.32,15402951,13858948,152184408,15402951,5.32,111.14,10.12,10.12,6591984764,10.41,10.41,6591984764
바이오비쥬,489460,10,22400,2,13300,146.15,14134573,0,15044430,14134573,146.15,0.00,93.95,93.95,341283457250,101.27,101.27,341283457250
KODEX 코스닥150레버리지,233740,11,6685,2,55,0.83,13742714,36999368,275300000,13742714,0.83,37.14,4.99,4.99,93120301214,5.06,5.06,93120301214
KODEX 2차전지산업레버리지,462330,12,688,5,-55,-7.40,13356508,13729332,237400000,13356508,-7.40,97.28,5.63,5.63,9520735383,5.83,5.83,9520735383
네오이뮨텍,950220,13,1810,2,285,18.69,12998840,37428236,98867465,12998840,18.69,34.73,13.15,13.15,22463045705,12.55,12.55,22463045705
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,5,-2,-1.96,11731128,8316369,1497000000,11731128,-1.96,141.06,0.78,0.78,1160935453,0.78,0.78,1160935453
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,11272639,29657052,56300000,11272639,-0.50,38.01,20.02,20.02,44970511342,19.89,19.89,44970511342
리드코프,012700,16,5940,2,570,10.61,10824196,3901217,26446135,10824196,10.61,277.46,40.93,40.93,65294170170,41.56,41.56,65294170170
평화산업,090080,17,1396,2,86,6.56,9780673,4377392,54902259,9780673,6.56,223.44,17.81,17.81,14162633214,18.48,18.48,14162633214
대영포장,014160,18,1337,2,55,4.29,9749152,6533524,108394549,9749152,4.29,149.22,8.99,8.99,13343212877,9.21,9.21,13343212877
씨엔플러스,115530,19,477,5,-46,-8.80,9272952,5494008,67963000,9272952,-8.80,168.78,13.64,13.64,4537992363,14.00,14.00,4537992363
이뮨온시아,424870,20,7030,5,-470,-6.27,9027358,199182304,73004309,9027358,-6.27,4.53,12.37,12.37,64379281995,12.54,12.54,64379281995
체리부로,066360,21,972,5,-43,-4.24,8956544,12110837,47952015,8956544,-4.24,73.95,18.68,18.68,8838156569,18.96,18.96,8838156569
두산에너빌리티,034020,22,36525,2,1925,5.56,7595180,9332808,640561146,7595180,5.56,81.38,1.19,1.19,274966150625,1.18,1.18,274966150625
랩지노믹스,084650,23,2555,2,5,0.20,7378759,55683012,74239990,7378759,0.20,13.25,9.94,9.94,18461374650,9.73,9.73,18461374650
수젠텍,253840,24,7440,2,280,3.91,7302884,11416990,16743200,7302884,3.91,63.97,43.62,43.62,52971045875,42.52,42.52,52971045875
넥스트아이,137940,25,674,5,-66,-8.92,6924478,21428212,85368992,6924478,-8.92,32.31,8.11,8.11,4768632198,8.29,8.29,4768632198
압타머사이언스,291650,26,1406,1,324,29.94,6383216,235781,29280252,6383216,29.94,2707.26,21.80,21.80,8680449308,21.09,21.09,8680449308
폴라리스AI파마,041910,27,8960,2,950,11.86,5369052,683232,13501607,5369052,11.86,785.83,39.77,39.77,49346978025,40.79,40.79,49346978025
KODEX 레버리지,122630,28,16395,2,165,1.02,5346515,14699314,145300000,5346515,1.02,36.37,3.68,3.68,88200620473,3.70,3.70,88200620473
폴라리스AI,039980,29,2885,2,150,5.48,5337336,2083093,72696064,5337336,5.48,256.22,7.34,7.34,15774956293,7.52,7.52,15774956293
KODEX 인버스,114800,30,4335,5,-20,-0.46,4930456,19725772,137500000,4930456,-0.46,24.99,3.59,3.59,21294561886,3.57,3.57,21294561886
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1227 2 117 10.54 48049281 25191450 63511228 48049281 10.54 190.74 75.65 75.65 57698992586 74.04 74.04 57698992586
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 42377685 109155176 627100000 42377685 -1.21 38.82 6.76 6.76 86122262392 6.72 6.72 86122262392
4 우리기술 032820 3 2165 2 145 7.18 26506921 13881107 164677432 26506921 7.18 190.96 16.10 16.10 57335511161 16.08 16.08 57335511161
5 원익홀딩스 030530 4 5480 2 170 3.20 25189878 49466076 77237981 25189878 3.20 50.92 32.61 32.61 141506972155 33.43 33.43 141506972155
6 씨씨에스 066790 5 1582 2 346 27.99 19246969 1270777 65152039 19246969 27.99 1514.58 29.54 29.54 29781805176 28.89 28.89 29781805176
7 메디콕스 054180 6 181 5 -29 -13.81 18964301 75245168 82878283 18964301 -13.81 25.20 22.88 22.88 3816000119 25.44 25.44 3816000119
8 하림 136480 7 3590 5 -210 -5.53 18914588 79462632 106209702 18914588 -5.53 23.80 17.81 17.81 68405271515 17.94 17.94 68405271515
9 율호 072770 8 793 5 -299 -27.38 17766218 5123673 71919480 17766218 -27.38 346.75 24.70 24.70 14188895194 24.88 24.88 14188895194
10 메이슨캐피탈 021880 9 416 2 21 5.32 15402951 13858948 152184408 15402951 5.32 111.14 10.12 10.12 6591984764 10.41 10.41 6591984764
11 바이오비쥬 489460 10 22400 2 13300 146.15 14134573 0 15044430 14134573 146.15 0.00 93.95 93.95 341283457250 101.27 101.27 341283457250
12 KODEX 코스닥150레버리지 233740 11 6685 2 55 0.83 13742714 36999368 275300000 13742714 0.83 37.14 4.99 4.99 93120301214 5.06 5.06 93120301214
13 KODEX 2차전지산업레버리지 462330 12 688 5 -55 -7.40 13356508 13729332 237400000 13356508 -7.40 97.28 5.63 5.63 9520735383 5.83 5.83 9520735383
14 네오이뮨텍 950220 13 1810 2 285 18.69 12998840 37428236 98867465 12998840 18.69 34.73 13.15 13.15 22463045705 12.55 12.55 22463045705
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 5 -2 -1.96 11731128 8316369 1497000000 11731128 -1.96 141.06 0.78 0.78 1160935453 0.78 0.78 1160935453
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 11272639 29657052 56300000 11272639 -0.50 38.01 20.02 20.02 44970511342 19.89 19.89 44970511342
17 리드코프 012700 16 5940 2 570 10.61 10824196 3901217 26446135 10824196 10.61 277.46 40.93 40.93 65294170170 41.56 41.56 65294170170
18 평화산업 090080 17 1396 2 86 6.56 9780673 4377392 54902259 9780673 6.56 223.44 17.81 17.81 14162633214 18.48 18.48 14162633214
19 대영포장 014160 18 1337 2 55 4.29 9749152 6533524 108394549 9749152 4.29 149.22 8.99 8.99 13343212877 9.21 9.21 13343212877
20 씨엔플러스 115530 19 477 5 -46 -8.80 9272952 5494008 67963000 9272952 -8.80 168.78 13.64 13.64 4537992363 14.00 14.00 4537992363
21 이뮨온시아 424870 20 7030 5 -470 -6.27 9027358 199182304 73004309 9027358 -6.27 4.53 12.37 12.37 64379281995 12.54 12.54 64379281995
22 체리부로 066360 21 972 5 -43 -4.24 8956544 12110837 47952015 8956544 -4.24 73.95 18.68 18.68 8838156569 18.96 18.96 8838156569
23 두산에너빌리티 034020 22 36525 2 1925 5.56 7595180 9332808 640561146 7595180 5.56 81.38 1.19 1.19 274966150625 1.18 1.18 274966150625
24 랩지노믹스 084650 23 2555 2 5 0.20 7378759 55683012 74239990 7378759 0.20 13.25 9.94 9.94 18461374650 9.73 9.73 18461374650
25 수젠텍 253840 24 7440 2 280 3.91 7302884 11416990 16743200 7302884 3.91 63.97 43.62 43.62 52971045875 42.52 42.52 52971045875
26 넥스트아이 137940 25 674 5 -66 -8.92 6924478 21428212 85368992 6924478 -8.92 32.31 8.11 8.11 4768632198 8.29 8.29 4768632198
27 압타머사이언스 291650 26 1406 1 324 29.94 6383216 235781 29280252 6383216 29.94 2707.26 21.80 21.80 8680449308 21.09 21.09 8680449308
28 폴라리스AI파마 041910 27 8960 2 950 11.86 5369052 683232 13501607 5369052 11.86 785.83 39.77 39.77 49346978025 40.79 40.79 49346978025
29 KODEX 레버리지 122630 28 16395 2 165 1.02 5346515 14699314 145300000 5346515 1.02 36.37 3.68 3.68 88200620473 3.70 3.70 88200620473
30 폴라리스AI 039980 29 2885 2 150 5.48 5337336 2083093 72696064 5337336 5.48 256.22 7.34 7.34 15774956293 7.52 7.52 15774956293
31 KODEX 인버스 114800 30 4335 5 -20 -0.46 4930456 19725772 137500000 4930456 -0.46 24.99 3.59 3.59 21294561886 3.57 3.57 21294561886

31
top30/20250520/top30-av-20250520-102000.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
마니커,027740,1,1204,2,94,8.47,49627951,25191450,63511228,49627951,8.47,197.00,78.14,78.14,59627490438,77.98,77.98,59627490438
KODEX 200선물인버스2X,252670,2,2052,5,-18,-0.87,44336233,109155176,627100000,44336233,-0.87,40.62,7.07,7.07,90134502002,7.00,7.00,90134502002
우리기술,032820,3,2140,2,120,5.94,29404226,13881107,164677432,29404226,5.94,211.83,17.86,17.86,63554427273,18.03,18.03,63554427273
원익홀딩스,030530,4,5600,2,290,5.46,26484010,49466076,77237981,26484010,5.46,53.54,34.29,34.29,148661138615,34.37,34.37,148661138615
씨씨에스,066790,5,1606,1,370,29.94,19842831,1270777,65152039,19842831,29.94,1561.47,30.46,30.46,30733849663,29.37,29.37,30733849663
메디콕스,054180,6,184,5,-26,-12.38,19815427,75245168,82878283,19815427,-12.38,26.33,23.91,23.91,3971270856,26.04,26.04,3971270856
하림,136480,7,3545,5,-255,-6.71,19525400,79462632,106209702,19525400,-6.71,24.57,18.38,18.38,70585169095,18.75,18.75,70585169095
율호,072770,8,782,5,-310,-28.39,18250951,5123673,71919480,18250951,-28.39,356.21,25.38,25.38,14570988739,25.91,25.91,14570988739
메이슨캐피탈,021880,9,412,2,17,4.30,15923994,13858948,152184408,15923994,4.30,114.90,10.46,10.46,6807170562,10.86,10.86,6807170562
바이오비쥬,489460,10,23300,2,14200,156.04,15490795,0,15044430,15490795,156.04,0.00,102.97,102.97,372212911150,106.18,106.18,372212911150
KODEX 코스닥150레버리지,233740,11,6700,2,70,1.06,14612492,36999368,275300000,14612492,1.06,39.49,5.31,5.31,98938716451,5.36,5.36,98938716451
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,14510341,13729332,237400000,14510341,-7.81,105.69,6.11,6.11,10314126375,6.34,6.34,10314126375
네오이뮨텍,950220,13,1807,2,282,18.49,13625613,37428236,98867465,13625613,18.49,36.40,13.78,13.78,23598469520,13.21,13.21,23598469520
KODEX 코스닥150선물인버스,251340,14,4010,5,-25,-0.62,12443388,29657052,56300000,12443388,-0.62,41.96,22.10,22.10,49671981614,22.00,22.00,49671981614
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,5,-2,-1.96,11743132,8316369,1497000000,11743132,-1.96,141.21,0.78,0.78,1162135853,0.78,0.78,1162135853
리드코프,012700,16,5890,2,520,9.68,11303597,3901217,26446135,11303597,9.68,289.75,42.74,42.74,68121774690,43.73,43.73,68121774690
평화산업,090080,17,1433,2,123,9.39,10193495,4377392,54902259,10193495,9.39,232.87,18.57,18.57,14745496919,18.74,18.74,14745496919
대영포장,014160,18,1359,2,77,6.01,10092807,6533524,108394549,10092807,6.01,154.48,9.31,9.31,13804521079,9.37,9.37,13804521079
씨엔플러스,115530,19,500,5,-23,-4.40,9754349,5494008,67963000,9754349,-4.40,177.55,14.35,14.35,4772581380,14.04,14.04,4772581380
이뮨온시아,424870,20,6990,5,-510,-6.80,9327779,199182304,73004309,9327779,-6.80,4.68,12.78,12.78,66480316185,13.03,13.03,66480316185
체리부로,066360,21,961,5,-54,-5.32,9152736,12110837,47952015,9152736,-5.32,75.57,19.09,19.09,9027247813,19.59,19.59,9027247813
두산에너빌리티,034020,22,36550,2,1950,5.64,7899217,9332808,640561146,7899217,5.64,84.64,1.23,1.23,286046092625,1.22,1.22,286046092625
랩지노믹스,084650,23,2495,5,-55,-2.16,7675468,55683012,74239990,7675468,-2.16,13.78,10.34,10.34,19208542371,10.37,10.37,19208542371
수젠텍,253840,24,7360,2,200,2.79,7658543,11416990,16743200,7658543,2.79,67.08,45.74,45.74,55591534225,45.11,45.11,55591534225
넥스트아이,137940,25,667,5,-73,-9.86,7120466,21428212,85368992,7120466,-9.86,33.23,8.34,8.34,4899316972,8.60,8.60,4899316972
폴라리스AI파마,041910,26,9610,2,1600,19.98,7048676,683232,13501607,7048676,19.98,1031.67,52.21,52.21,65297808735,50.33,50.33,65297808735
압타머사이언스,291650,27,1406,1,324,29.94,6386029,235781,29280252,6386029,29.94,2708.46,21.81,21.81,8684404386,21.10,21.10,8684404386
폴라리스AI,039980,28,2925,2,190,6.95,5976878,2083093,72696064,5976878,6.95,286.92,8.22,8.22,17651462762,8.30,8.30,17651462762
KODEX 레버리지,122630,29,16365,2,135,0.83,5823808,14699314,145300000,5823808,0.83,39.62,4.01,4.01,96018250954,4.04,4.04,96018250954
KODEX 인버스,114800,30,4340,5,-15,-0.34,5353064,19725772,137500000,5353064,-0.34,27.14,3.89,3.89,23126526274,3.88,3.88,23126526274
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1204 2 94 8.47 49627951 25191450 63511228 49627951 8.47 197.00 78.14 78.14 59627490438 77.98 77.98 59627490438
3 KODEX 200선물인버스2X 252670 2 2052 5 -18 -0.87 44336233 109155176 627100000 44336233 -0.87 40.62 7.07 7.07 90134502002 7.00 7.00 90134502002
4 우리기술 032820 3 2140 2 120 5.94 29404226 13881107 164677432 29404226 5.94 211.83 17.86 17.86 63554427273 18.03 18.03 63554427273
5 원익홀딩스 030530 4 5600 2 290 5.46 26484010 49466076 77237981 26484010 5.46 53.54 34.29 34.29 148661138615 34.37 34.37 148661138615
6 씨씨에스 066790 5 1606 1 370 29.94 19842831 1270777 65152039 19842831 29.94 1561.47 30.46 30.46 30733849663 29.37 29.37 30733849663
7 메디콕스 054180 6 184 5 -26 -12.38 19815427 75245168 82878283 19815427 -12.38 26.33 23.91 23.91 3971270856 26.04 26.04 3971270856
8 하림 136480 7 3545 5 -255 -6.71 19525400 79462632 106209702 19525400 -6.71 24.57 18.38 18.38 70585169095 18.75 18.75 70585169095
9 율호 072770 8 782 5 -310 -28.39 18250951 5123673 71919480 18250951 -28.39 356.21 25.38 25.38 14570988739 25.91 25.91 14570988739
10 메이슨캐피탈 021880 9 412 2 17 4.30 15923994 13858948 152184408 15923994 4.30 114.90 10.46 10.46 6807170562 10.86 10.86 6807170562
11 바이오비쥬 489460 10 23300 2 14200 156.04 15490795 0 15044430 15490795 156.04 0.00 102.97 102.97 372212911150 106.18 106.18 372212911150
12 KODEX 코스닥150레버리지 233740 11 6700 2 70 1.06 14612492 36999368 275300000 14612492 1.06 39.49 5.31 5.31 98938716451 5.36 5.36 98938716451
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 14510341 13729332 237400000 14510341 -7.81 105.69 6.11 6.11 10314126375 6.34 6.34 10314126375
14 네오이뮨텍 950220 13 1807 2 282 18.49 13625613 37428236 98867465 13625613 18.49 36.40 13.78 13.78 23598469520 13.21 13.21 23598469520
15 KODEX 코스닥150선물인버스 251340 14 4010 5 -25 -0.62 12443388 29657052 56300000 12443388 -0.62 41.96 22.10 22.10 49671981614 22.00 22.00 49671981614
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 5 -2 -1.96 11743132 8316369 1497000000 11743132 -1.96 141.21 0.78 0.78 1162135853 0.78 0.78 1162135853
17 리드코프 012700 16 5890 2 520 9.68 11303597 3901217 26446135 11303597 9.68 289.75 42.74 42.74 68121774690 43.73 43.73 68121774690
18 평화산업 090080 17 1433 2 123 9.39 10193495 4377392 54902259 10193495 9.39 232.87 18.57 18.57 14745496919 18.74 18.74 14745496919
19 대영포장 014160 18 1359 2 77 6.01 10092807 6533524 108394549 10092807 6.01 154.48 9.31 9.31 13804521079 9.37 9.37 13804521079
20 씨엔플러스 115530 19 500 5 -23 -4.40 9754349 5494008 67963000 9754349 -4.40 177.55 14.35 14.35 4772581380 14.04 14.04 4772581380
21 이뮨온시아 424870 20 6990 5 -510 -6.80 9327779 199182304 73004309 9327779 -6.80 4.68 12.78 12.78 66480316185 13.03 13.03 66480316185
22 체리부로 066360 21 961 5 -54 -5.32 9152736 12110837 47952015 9152736 -5.32 75.57 19.09 19.09 9027247813 19.59 19.59 9027247813
23 두산에너빌리티 034020 22 36550 2 1950 5.64 7899217 9332808 640561146 7899217 5.64 84.64 1.23 1.23 286046092625 1.22 1.22 286046092625
24 랩지노믹스 084650 23 2495 5 -55 -2.16 7675468 55683012 74239990 7675468 -2.16 13.78 10.34 10.34 19208542371 10.37 10.37 19208542371
25 수젠텍 253840 24 7360 2 200 2.79 7658543 11416990 16743200 7658543 2.79 67.08 45.74 45.74 55591534225 45.11 45.11 55591534225
26 넥스트아이 137940 25 667 5 -73 -9.86 7120466 21428212 85368992 7120466 -9.86 33.23 8.34 8.34 4899316972 8.60 8.60 4899316972
27 폴라리스AI파마 041910 26 9610 2 1600 19.98 7048676 683232 13501607 7048676 19.98 1031.67 52.21 52.21 65297808735 50.33 50.33 65297808735
28 압타머사이언스 291650 27 1406 1 324 29.94 6386029 235781 29280252 6386029 29.94 2708.46 21.81 21.81 8684404386 21.10 21.10 8684404386
29 폴라리스AI 039980 28 2925 2 190 6.95 5976878 2083093 72696064 5976878 6.95 286.92 8.22 8.22 17651462762 8.30 8.30 17651462762
30 KODEX 레버리지 122630 29 16365 2 135 0.83 5823808 14699314 145300000 5823808 0.83 39.62 4.01 4.01 96018250954 4.04 4.04 96018250954
31 KODEX 인버스 114800 30 4340 5 -15 -0.34 5353064 19725772 137500000 5353064 -0.34 27.14 3.89 3.89 23126526274 3.88 3.88 23126526274

31
top30/20250520/top30-av-20250520-103001.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
마니커,027740,1,1226,2,116,10.45,52065077,25191450,63511228,52065077,10.45,206.68,81.98,81.98,62613730800,80.41,80.41,62613730800
KODEX 200선물인버스2X,252670,2,2047,5,-23,-1.11,48106260,109155176,627100000,48106260,-1.11,44.07,7.67,7.67,97875752089,7.62,7.62,97875752089
우리기술,032820,3,2125,2,105,5.20,30180961,13881107,164677432,30180961,5.20,217.42,18.33,18.33,65215982990,18.64,18.64,65215982990
원익홀딩스,030530,4,5530,2,220,4.14,27290208,49466076,77237981,27290208,4.14,55.17,35.33,35.33,153145208465,35.85,35.85,153145208465
메디콕스,054180,5,182,5,-28,-13.33,20533276,75245168,82878283,20533276,-13.33,27.29,24.78,24.78,4101350134,27.19,27.19,4101350134
하림,136480,6,3570,5,-230,-6.05,20039313,79462632,106209702,20039313,-6.05,25.22,18.87,18.87,72414614270,19.10,19.10,72414614270
씨씨에스,066790,7,1606,1,370,29.94,19886871,1270777,65152039,19886871,29.94,1564.94,30.52,30.52,30804577903,29.44,29.44,30804577903
율호,072770,8,765,4,-327,-29.95,19263000,5123673,71919480,19263000,-29.95,375.96,26.78,26.78,15353386317,27.91,27.91,15353386317
메이슨캐피탈,021880,9,423,2,28,7.09,16572657,13858948,152184408,16572657,7.09,119.58,10.89,10.89,7079126691,11.00,11.00,7079126691
바이오비쥬,489460,10,22050,2,12950,142.31,16274869,0,15044430,16274869,142.31,0.00,108.18,108.18,389995217700,117.56,117.56,389995217700
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,15930118,13729332,237400000,15930118,-7.54,116.03,6.71,6.71,11286885678,6.92,6.92,11286885678
KODEX 코스닥150레버리지,233740,12,6705,2,75,1.13,15663410,36999368,275300000,15663410,1.13,42.33,5.69,5.69,105961612116,5.74,5.74,105961612116
네오이뮨텍,950220,13,1796,2,271,17.77,14067942,37428236,98867465,14067942,17.77,37.59,14.23,14.23,24391375402,13.74,13.74,24391375402
KODEX 코스닥150선물인버스,251340,14,4015,5,-20,-0.50,14010474,29657052,56300000,14010474,-0.50,47.24,24.89,24.89,55966464421,24.76,24.76,55966464421
대영포장,014160,15,1422,2,140,10.92,12984851,6533524,108394549,12984851,10.92,198.74,11.98,11.98,17872869549,11.60,11.60,17872869549
씨엔플러스,115530,16,494,5,-29,-5.54,12498035,5494008,67963000,12498035,-5.54,227.48,18.39,18.39,6199748794,18.47,18.47,6199748794
평화산업,090080,17,1478,2,168,12.82,12491673,4377392,54902259,12491673,12.82,285.37,22.75,22.75,18137647675,22.35,22.35,18137647675
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,11744568,8316369,1497000000,11744568,-1.96,141.22,0.78,0.78,1162279452,0.78,0.78,1162279452
리드코프,012700,19,5950,2,580,10.80,11533836,3901217,26446135,11533836,10.80,295.65,43.61,43.61,69487597445,44.16,44.16,69487597445
이뮨온시아,424870,20,6920,5,-580,-7.73,9647341,199182304,73004309,9647341,-7.73,4.84,13.21,13.21,68703440995,13.60,13.60,68703440995
체리부로,066360,21,965,5,-50,-4.93,9480513,12110837,47952015,9480513,-4.93,78.28,19.77,19.77,9342233592,20.19,20.19,9342233592
폴라리스AI파마,041910,22,9500,2,1490,18.60,8585261,683232,13501607,8585261,18.60,1256.57,63.59,63.59,79999496690,62.37,62.37,79999496690
두산에너빌리티,034020,23,36400,2,1800,5.20,8073478,9332808,640561146,8073478,5.20,86.51,1.26,1.26,292395873575,1.25,1.25,292395873575
수젠텍,253840,24,7220,2,60,0.84,7909942,11416990,16743200,7909942,0.84,69.28,47.24,47.24,57414134075,47.49,47.49,57414134075
랩지노믹스,084650,25,2510,5,-40,-1.57,7903288,55683012,74239990,7903288,-1.57,14.19,10.65,10.65,19778783825,10.61,10.61,19778783825
넥스트아이,137940,26,673,5,-67,-9.05,7454886,21428212,85368992,7454886,-9.05,34.79,8.73,8.73,5121136110,8.91,8.91,5121136110
폴라리스AI,039980,27,2905,2,170,6.22,6496861,2083093,72696064,6496861,6.22,311.89,8.94,8.94,19168712267,9.08,9.08,19168712267
압타머사이언스,291650,28,1406,1,324,29.94,6399965,235781,29280252,6399965,29.94,2714.37,21.86,21.86,8703998402,21.14,21.14,8703998402
KODEX 레버리지,122630,29,16390,2,160,0.99,6253545,14699314,145300000,6253545,0.99,42.54,4.30,4.30,103049482155,4.33,4.33,103049482155
KODEX 인버스,114800,30,4335,5,-20,-0.46,5725113,19725772,137500000,5725113,-0.46,29.02,4.16,4.16,24740823347,4.15,4.15,24740823347
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1226 2 116 10.45 52065077 25191450 63511228 52065077 10.45 206.68 81.98 81.98 62613730800 80.41 80.41 62613730800
3 KODEX 200선물인버스2X 252670 2 2047 5 -23 -1.11 48106260 109155176 627100000 48106260 -1.11 44.07 7.67 7.67 97875752089 7.62 7.62 97875752089
4 우리기술 032820 3 2125 2 105 5.20 30180961 13881107 164677432 30180961 5.20 217.42 18.33 18.33 65215982990 18.64 18.64 65215982990
5 원익홀딩스 030530 4 5530 2 220 4.14 27290208 49466076 77237981 27290208 4.14 55.17 35.33 35.33 153145208465 35.85 35.85 153145208465
6 메디콕스 054180 5 182 5 -28 -13.33 20533276 75245168 82878283 20533276 -13.33 27.29 24.78 24.78 4101350134 27.19 27.19 4101350134
7 하림 136480 6 3570 5 -230 -6.05 20039313 79462632 106209702 20039313 -6.05 25.22 18.87 18.87 72414614270 19.10 19.10 72414614270
8 씨씨에스 066790 7 1606 1 370 29.94 19886871 1270777 65152039 19886871 29.94 1564.94 30.52 30.52 30804577903 29.44 29.44 30804577903
9 율호 072770 8 765 4 -327 -29.95 19263000 5123673 71919480 19263000 -29.95 375.96 26.78 26.78 15353386317 27.91 27.91 15353386317
10 메이슨캐피탈 021880 9 423 2 28 7.09 16572657 13858948 152184408 16572657 7.09 119.58 10.89 10.89 7079126691 11.00 11.00 7079126691
11 바이오비쥬 489460 10 22050 2 12950 142.31 16274869 0 15044430 16274869 142.31 0.00 108.18 108.18 389995217700 117.56 117.56 389995217700
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 15930118 13729332 237400000 15930118 -7.54 116.03 6.71 6.71 11286885678 6.92 6.92 11286885678
13 KODEX 코스닥150레버리지 233740 12 6705 2 75 1.13 15663410 36999368 275300000 15663410 1.13 42.33 5.69 5.69 105961612116 5.74 5.74 105961612116
14 네오이뮨텍 950220 13 1796 2 271 17.77 14067942 37428236 98867465 14067942 17.77 37.59 14.23 14.23 24391375402 13.74 13.74 24391375402
15 KODEX 코스닥150선물인버스 251340 14 4015 5 -20 -0.50 14010474 29657052 56300000 14010474 -0.50 47.24 24.89 24.89 55966464421 24.76 24.76 55966464421
16 대영포장 014160 15 1422 2 140 10.92 12984851 6533524 108394549 12984851 10.92 198.74 11.98 11.98 17872869549 11.60 11.60 17872869549
17 씨엔플러스 115530 16 494 5 -29 -5.54 12498035 5494008 67963000 12498035 -5.54 227.48 18.39 18.39 6199748794 18.47 18.47 6199748794
18 평화산업 090080 17 1478 2 168 12.82 12491673 4377392 54902259 12491673 12.82 285.37 22.75 22.75 18137647675 22.35 22.35 18137647675
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 11744568 8316369 1497000000 11744568 -1.96 141.22 0.78 0.78 1162279452 0.78 0.78 1162279452
20 리드코프 012700 19 5950 2 580 10.80 11533836 3901217 26446135 11533836 10.80 295.65 43.61 43.61 69487597445 44.16 44.16 69487597445
21 이뮨온시아 424870 20 6920 5 -580 -7.73 9647341 199182304 73004309 9647341 -7.73 4.84 13.21 13.21 68703440995 13.60 13.60 68703440995
22 체리부로 066360 21 965 5 -50 -4.93 9480513 12110837 47952015 9480513 -4.93 78.28 19.77 19.77 9342233592 20.19 20.19 9342233592
23 폴라리스AI파마 041910 22 9500 2 1490 18.60 8585261 683232 13501607 8585261 18.60 1256.57 63.59 63.59 79999496690 62.37 62.37 79999496690
24 두산에너빌리티 034020 23 36400 2 1800 5.20 8073478 9332808 640561146 8073478 5.20 86.51 1.26 1.26 292395873575 1.25 1.25 292395873575
25 수젠텍 253840 24 7220 2 60 0.84 7909942 11416990 16743200 7909942 0.84 69.28 47.24 47.24 57414134075 47.49 47.49 57414134075
26 랩지노믹스 084650 25 2510 5 -40 -1.57 7903288 55683012 74239990 7903288 -1.57 14.19 10.65 10.65 19778783825 10.61 10.61 19778783825
27 넥스트아이 137940 26 673 5 -67 -9.05 7454886 21428212 85368992 7454886 -9.05 34.79 8.73 8.73 5121136110 8.91 8.91 5121136110
28 폴라리스AI 039980 27 2905 2 170 6.22 6496861 2083093 72696064 6496861 6.22 311.89 8.94 8.94 19168712267 9.08 9.08 19168712267
29 압타머사이언스 291650 28 1406 1 324 29.94 6399965 235781 29280252 6399965 29.94 2714.37 21.86 21.86 8703998402 21.14 21.14 8703998402
30 KODEX 레버리지 122630 29 16390 2 160 0.99 6253545 14699314 145300000 6253545 0.99 42.54 4.30 4.30 103049482155 4.33 4.33 103049482155
31 KODEX 인버스 114800 30 4335 5 -20 -0.46 5725113 19725772 137500000 5725113 -0.46 29.02 4.16 4.16 24740823347 4.15 4.15 24740823347

31
top30/20250520/top30-av-20250520-104000.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
마니커,027740,1,1230,2,120,10.81,53123498,25191450,63511228,53123498,10.81,210.88,83.64,83.64,63922900394,81.83,81.83,63922900394
KODEX 200선물인버스2X,252670,2,2047,5,-23,-1.11,49363795,109155176,627100000,49363795,-1.11,45.22,7.87,7.87,100453803376,7.83,7.83,100453803376
우리기술,032820,3,2147,2,127,6.29,30833805,13881107,164677432,30833805,6.29,222.13,18.72,18.72,66617261527,18.84,18.84,66617261527
원익홀딩스,030530,4,5580,2,270,5.08,27709361,49466076,77237981,27709361,5.08,56.02,35.88,35.88,155466454945,36.07,36.07,155466454945
메디콕스,054180,5,181,5,-29,-13.81,20779141,75245168,82878283,20779141,-13.81,27.62,25.07,25.07,4145649278,27.64,27.64,4145649278
하림,136480,6,3575,5,-225,-5.92,20255696,79462632,106209702,20255696,-5.92,25.49,19.07,19.07,73188534356,19.28,19.28,73188534356
씨씨에스,066790,7,1606,1,370,29.94,19920094,1270777,65152039,19920094,29.94,1567.55,30.57,30.57,30857934041,29.49,29.49,30857934041
율호,072770,8,765,4,-327,-29.95,19584425,5123673,71919480,19584425,-29.95,382.23,27.23,27.23,15599276442,28.35,28.35,15599276442
메이슨캐피탈,021880,9,413,2,18,4.56,17377983,13858948,152184408,17377983,4.56,125.39,11.42,11.42,7415325947,11.80,11.80,7415325947
바이오비쥬,489460,10,22850,2,13750,151.10,16899098,0,15044430,16899098,151.10,0.00,112.33,112.33,404216068325,117.58,117.58,404216068325
KODEX 2차전지산업레버리지,462330,11,689,5,-54,-7.27,16598268,13729332,237400000,16598268,-7.27,120.90,6.99,6.99,11746050608,7.18,7.18,11746050608
KODEX 코스닥150레버리지,233740,12,6700,2,70,1.06,16122715,36999368,275300000,16122715,1.06,43.58,5.86,5.86,109035977516,5.91,5.91,109035977516
KODEX 코스닥150선물인버스,251340,13,4015,5,-20,-0.50,14470476,29657052,56300000,14470476,-0.50,48.79,25.70,25.70,57813270098,25.58,25.58,57813270098
네오이뮨텍,950220,14,1780,2,255,16.72,14329289,37428236,98867465,14329289,16.72,38.28,14.49,14.49,24858791727,14.13,14.13,24858791727
대영포장,014160,15,1408,2,126,9.83,14064916,6533524,108394549,14064916,9.83,215.27,12.98,12.98,19390649295,12.71,12.71,19390649295
평화산업,090080,16,1457,2,147,11.22,13243301,4377392,54902259,13243301,11.22,302.54,24.12,24.12,19229193252,24.04,24.04,19229193252
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,98,5,-4,-3.92,13151220,8316369,1497000000,13151220,-3.92,158.14,0.88,0.88,1301524986,0.89,0.89,1301524986
씨엔플러스,115530,18,500,5,-23,-4.40,12954410,5494008,67963000,12954410,-4.40,235.79,19.06,19.06,6427232866,18.91,18.91,6427232866
리드코프,012700,19,5710,2,340,6.33,12037213,3901217,26446135,12037213,6.33,308.55,45.52,45.52,72406222085,47.95,47.95,72406222085
이뮨온시아,424870,20,6950,5,-550,-7.33,10172850,199182304,73004309,10172850,-7.33,5.11,13.93,13.93,72346010785,14.26,14.26,72346010785
체리부로,066360,21,962,5,-53,-5.22,9595050,12110837,47952015,9595050,-5.22,79.23,20.01,20.01,9452392251,20.49,20.49,9452392251
폴라리스AI파마,041910,22,9460,2,1450,18.10,8968461,683232,13501607,8968461,18.10,1312.65,66.43,66.43,83644415140,65.49,65.49,83644415140
두산에너빌리티,034020,23,36550,2,1950,5.64,8235890,9332808,640561146,8235890,5.64,88.25,1.29,1.29,298320134350,1.27,1.27,298320134350
수젠텍,253840,24,7220,2,60,0.84,8043780,11416990,16743200,8043780,0.84,70.45,48.04,48.04,58384000190,48.30,48.30,58384000190
랩지노믹스,084650,25,2500,5,-50,-1.96,8042810,55683012,74239990,8042810,-1.96,14.44,10.83,10.83,20127754181,10.84,10.84,20127754181
넥스트아이,137940,26,676,5,-64,-8.65,7508112,21428212,85368992,7508112,-8.65,35.04,8.79,8.79,5157079798,8.94,8.94,5157079798
폴라리스AI,039980,27,2900,2,165,6.03,6601522,2083093,72696064,6601522,6.03,316.91,9.08,9.08,19472671049,9.24,9.24,19472671049
KODEX 레버리지,122630,28,16390,2,160,0.99,6488839,14699314,145300000,6488839,0.99,44.14,4.47,4.47,106901792546,4.49,4.49,106901792546
압타머사이언스,291650,29,1406,1,324,29.94,6402453,235781,29280252,6402453,29.94,2715.42,21.87,21.87,8707496530,21.15,21.15,8707496530
프롬바이오,377220,30,3150,2,285,9.95,6098956,6765752,28310000,6098956,9.95,90.14,21.54,21.54,18402480968,20.64,20.64,18402480968
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1230 2 120 10.81 53123498 25191450 63511228 53123498 10.81 210.88 83.64 83.64 63922900394 81.83 81.83 63922900394
3 KODEX 200선물인버스2X 252670 2 2047 5 -23 -1.11 49363795 109155176 627100000 49363795 -1.11 45.22 7.87 7.87 100453803376 7.83 7.83 100453803376
4 우리기술 032820 3 2147 2 127 6.29 30833805 13881107 164677432 30833805 6.29 222.13 18.72 18.72 66617261527 18.84 18.84 66617261527
5 원익홀딩스 030530 4 5580 2 270 5.08 27709361 49466076 77237981 27709361 5.08 56.02 35.88 35.88 155466454945 36.07 36.07 155466454945
6 메디콕스 054180 5 181 5 -29 -13.81 20779141 75245168 82878283 20779141 -13.81 27.62 25.07 25.07 4145649278 27.64 27.64 4145649278
7 하림 136480 6 3575 5 -225 -5.92 20255696 79462632 106209702 20255696 -5.92 25.49 19.07 19.07 73188534356 19.28 19.28 73188534356
8 씨씨에스 066790 7 1606 1 370 29.94 19920094 1270777 65152039 19920094 29.94 1567.55 30.57 30.57 30857934041 29.49 29.49 30857934041
9 율호 072770 8 765 4 -327 -29.95 19584425 5123673 71919480 19584425 -29.95 382.23 27.23 27.23 15599276442 28.35 28.35 15599276442
10 메이슨캐피탈 021880 9 413 2 18 4.56 17377983 13858948 152184408 17377983 4.56 125.39 11.42 11.42 7415325947 11.80 11.80 7415325947
11 바이오비쥬 489460 10 22850 2 13750 151.10 16899098 0 15044430 16899098 151.10 0.00 112.33 112.33 404216068325 117.58 117.58 404216068325
12 KODEX 2차전지산업레버리지 462330 11 689 5 -54 -7.27 16598268 13729332 237400000 16598268 -7.27 120.90 6.99 6.99 11746050608 7.18 7.18 11746050608
13 KODEX 코스닥150레버리지 233740 12 6700 2 70 1.06 16122715 36999368 275300000 16122715 1.06 43.58 5.86 5.86 109035977516 5.91 5.91 109035977516
14 KODEX 코스닥150선물인버스 251340 13 4015 5 -20 -0.50 14470476 29657052 56300000 14470476 -0.50 48.79 25.70 25.70 57813270098 25.58 25.58 57813270098
15 네오이뮨텍 950220 14 1780 2 255 16.72 14329289 37428236 98867465 14329289 16.72 38.28 14.49 14.49 24858791727 14.13 14.13 24858791727
16 대영포장 014160 15 1408 2 126 9.83 14064916 6533524 108394549 14064916 9.83 215.27 12.98 12.98 19390649295 12.71 12.71 19390649295
17 평화산업 090080 16 1457 2 147 11.22 13243301 4377392 54902259 13243301 11.22 302.54 24.12 24.12 19229193252 24.04 24.04 19229193252
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 98 5 -4 -3.92 13151220 8316369 1497000000 13151220 -3.92 158.14 0.88 0.88 1301524986 0.89 0.89 1301524986
19 씨엔플러스 115530 18 500 5 -23 -4.40 12954410 5494008 67963000 12954410 -4.40 235.79 19.06 19.06 6427232866 18.91 18.91 6427232866
20 리드코프 012700 19 5710 2 340 6.33 12037213 3901217 26446135 12037213 6.33 308.55 45.52 45.52 72406222085 47.95 47.95 72406222085
21 이뮨온시아 424870 20 6950 5 -550 -7.33 10172850 199182304 73004309 10172850 -7.33 5.11 13.93 13.93 72346010785 14.26 14.26 72346010785
22 체리부로 066360 21 962 5 -53 -5.22 9595050 12110837 47952015 9595050 -5.22 79.23 20.01 20.01 9452392251 20.49 20.49 9452392251
23 폴라리스AI파마 041910 22 9460 2 1450 18.10 8968461 683232 13501607 8968461 18.10 1312.65 66.43 66.43 83644415140 65.49 65.49 83644415140
24 두산에너빌리티 034020 23 36550 2 1950 5.64 8235890 9332808 640561146 8235890 5.64 88.25 1.29 1.29 298320134350 1.27 1.27 298320134350
25 수젠텍 253840 24 7220 2 60 0.84 8043780 11416990 16743200 8043780 0.84 70.45 48.04 48.04 58384000190 48.30 48.30 58384000190
26 랩지노믹스 084650 25 2500 5 -50 -1.96 8042810 55683012 74239990 8042810 -1.96 14.44 10.83 10.83 20127754181 10.84 10.84 20127754181
27 넥스트아이 137940 26 676 5 -64 -8.65 7508112 21428212 85368992 7508112 -8.65 35.04 8.79 8.79 5157079798 8.94 8.94 5157079798
28 폴라리스AI 039980 27 2900 2 165 6.03 6601522 2083093 72696064 6601522 6.03 316.91 9.08 9.08 19472671049 9.24 9.24 19472671049
29 KODEX 레버리지 122630 28 16390 2 160 0.99 6488839 14699314 145300000 6488839 0.99 44.14 4.47 4.47 106901792546 4.49 4.49 106901792546
30 압타머사이언스 291650 29 1406 1 324 29.94 6402453 235781 29280252 6402453 29.94 2715.42 21.87 21.87 8707496530 21.15 21.15 8707496530
31 프롬바이오 377220 30 3150 2 285 9.95 6098956 6765752 28310000 6098956 9.95 90.14 21.54 21.54 18402480968 20.64 20.64 18402480968

31
top30/20250520/top30-av-20250520-105000.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
마니커,027740,1,1218,2,108,9.73,53830273,25191450,63511228,53830273,9.73,213.68,84.76,84.76,64784566935,83.75,83.75,64784566935
KODEX 200선물인버스2X,252670,2,2040,5,-30,-1.45,51481083,109155176,627100000,51481083,-1.45,47.16,8.21,8.21,104785076000,8.19,8.19,104785076000
우리기술,032820,3,2165,2,145,7.18,31788560,13881107,164677432,31788560,7.18,229.01,19.30,19.30,68676022016,19.26,19.26,68676022016
원익홀딩스,030530,4,5580,2,270,5.08,28123831,49466076,77237981,28123831,5.08,56.85,36.41,36.41,157768750485,36.61,36.61,157768750485
율호,072770,5,765,4,-327,-29.95,21309979,5123673,71919480,21309979,-29.95,415.91,29.63,29.63,16920996823,30.76,30.76,16920996823
메디콕스,054180,6,180,5,-30,-14.29,21026407,75245168,82878283,21026407,-14.29,27.94,25.37,25.37,4190105884,28.09,28.09,4190105884
하림,136480,7,3535,5,-265,-6.97,20504896,79462632,106209702,20504896,-6.97,25.80,19.31,19.31,74071779700,19.73,19.73,74071779700
씨씨에스,066790,8,1606,1,370,29.94,19952042,1270777,65152039,19952042,29.94,1570.07,30.62,30.62,30909242529,29.54,29.54,30909242529
메이슨캐피탈,021880,9,407,2,12,3.04,17857202,13858948,152184408,17857202,3.04,128.85,11.73,11.73,7611077602,12.29,12.29,7611077602
바이오비쥬,489460,10,22800,2,13700,150.55,17216063,0,15044430,17216063,150.55,0.00,114.43,114.43,411460271325,119.95,119.95,411460271325
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,17117127,13729332,237400000,17117127,-7.54,124.68,7.21,7.21,12102795310,7.42,7.42,12102795310
KODEX 코스닥150레버리지,233740,12,6690,2,60,0.90,16512593,36999368,275300000,16512593,0.90,44.63,6.00,6.00,111647525796,6.06,6.06,111647525796
네오이뮨텍,950220,13,1754,2,229,15.02,14850390,37428236,98867465,14850390,15.02,39.68,15.02,15.02,25773820178,14.86,14.86,25773820178
대영포장,014160,14,1404,2,122,9.52,14738140,6533524,108394549,14738140,9.52,225.58,13.60,13.60,20338916995,13.36,13.36,20338916995
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,14600069,29657052,56300000,14600069,-0.50,49.23,25.93,25.93,58333328123,25.81,25.81,58333328123
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,14469850,8316369,1497000000,14469850,-2.94,173.99,0.97,0.97,1432069356,0.97,0.97,1432069356
평화산업,090080,17,1497,2,187,14.27,13972455,4377392,54902259,13972455,14.27,319.20,25.45,25.45,20313753926,24.72,24.72,20313753926
씨엔플러스,115530,18,502,5,-21,-4.02,13285876,5494008,67963000,13285876,-4.02,241.82,19.55,19.55,6592039983,19.32,19.32,6592039983
리드코프,012700,19,5700,2,330,6.15,12241403,3901217,26446135,12241403,6.15,313.78,46.29,46.29,73572942335,48.81,48.81,73572942335
이뮨온시아,424870,20,6920,5,-580,-7.73,10332564,199182304,73004309,10332564,-7.73,5.19,14.15,14.15,73453863685,14.54,14.54,73453863685
프롬바이오,377220,21,3310,2,445,15.53,10125792,6765752,28310000,10125792,15.53,149.66,35.77,35.77,31520486973,33.64,33.64,31520486973
체리부로,066360,22,961,5,-54,-5.32,9638136,12110837,47952015,9638136,-5.32,79.58,20.10,20.10,9493701875,20.60,20.60,9493701875
폴라리스AI파마,041910,23,9390,2,1380,17.23,9403588,683232,13501607,9403588,17.23,1376.34,69.65,69.65,87763296550,69.22,69.22,87763296550
두산에너빌리티,034020,24,36550,2,1950,5.64,8370347,9332808,640561146,8370347,5.64,89.69,1.31,1.31,303230482150,1.30,1.30,303230482150
수젠텍,253840,25,7340,2,180,2.51,8221432,11416990,16743200,8221432,2.51,72.01,49.10,49.10,59685546055,48.57,48.57,59685546055
랩지노믹스,084650,26,2525,5,-25,-0.98,8167121,55683012,74239990,8167121,-0.98,14.67,11.00,11.00,20439181346,10.90,10.90,20439181346
넥스트아이,137940,27,678,5,-62,-8.38,7601081,21428212,85368992,7601081,-8.38,35.47,8.90,8.90,5219904196,9.02,9.02,5219904196
KODEX 레버리지,122630,28,16410,2,180,1.11,7041758,14699314,145300000,7041758,1.11,47.91,4.85,4.85,115970682547,4.86,4.86,115970682547
폴라리스AI,039980,29,2885,2,150,5.48,6688333,2083093,72696064,6688333,5.48,321.08,9.20,9.20,19724354238,9.40,9.40,19724354238
압타머사이언스,291650,30,1406,1,324,29.94,6408916,235781,29280252,6408916,29.94,2718.16,21.89,21.89,8716583508,21.17,21.17,8716583508
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1218 2 108 9.73 53830273 25191450 63511228 53830273 9.73 213.68 84.76 84.76 64784566935 83.75 83.75 64784566935
3 KODEX 200선물인버스2X 252670 2 2040 5 -30 -1.45 51481083 109155176 627100000 51481083 -1.45 47.16 8.21 8.21 104785076000 8.19 8.19 104785076000
4 우리기술 032820 3 2165 2 145 7.18 31788560 13881107 164677432 31788560 7.18 229.01 19.30 19.30 68676022016 19.26 19.26 68676022016
5 원익홀딩스 030530 4 5580 2 270 5.08 28123831 49466076 77237981 28123831 5.08 56.85 36.41 36.41 157768750485 36.61 36.61 157768750485
6 율호 072770 5 765 4 -327 -29.95 21309979 5123673 71919480 21309979 -29.95 415.91 29.63 29.63 16920996823 30.76 30.76 16920996823
7 메디콕스 054180 6 180 5 -30 -14.29 21026407 75245168 82878283 21026407 -14.29 27.94 25.37 25.37 4190105884 28.09 28.09 4190105884
8 하림 136480 7 3535 5 -265 -6.97 20504896 79462632 106209702 20504896 -6.97 25.80 19.31 19.31 74071779700 19.73 19.73 74071779700
9 씨씨에스 066790 8 1606 1 370 29.94 19952042 1270777 65152039 19952042 29.94 1570.07 30.62 30.62 30909242529 29.54 29.54 30909242529
10 메이슨캐피탈 021880 9 407 2 12 3.04 17857202 13858948 152184408 17857202 3.04 128.85 11.73 11.73 7611077602 12.29 12.29 7611077602
11 바이오비쥬 489460 10 22800 2 13700 150.55 17216063 0 15044430 17216063 150.55 0.00 114.43 114.43 411460271325 119.95 119.95 411460271325
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 17117127 13729332 237400000 17117127 -7.54 124.68 7.21 7.21 12102795310 7.42 7.42 12102795310
13 KODEX 코스닥150레버리지 233740 12 6690 2 60 0.90 16512593 36999368 275300000 16512593 0.90 44.63 6.00 6.00 111647525796 6.06 6.06 111647525796
14 네오이뮨텍 950220 13 1754 2 229 15.02 14850390 37428236 98867465 14850390 15.02 39.68 15.02 15.02 25773820178 14.86 14.86 25773820178
15 대영포장 014160 14 1404 2 122 9.52 14738140 6533524 108394549 14738140 9.52 225.58 13.60 13.60 20338916995 13.36 13.36 20338916995
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 14600069 29657052 56300000 14600069 -0.50 49.23 25.93 25.93 58333328123 25.81 25.81 58333328123
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 14469850 8316369 1497000000 14469850 -2.94 173.99 0.97 0.97 1432069356 0.97 0.97 1432069356
18 평화산업 090080 17 1497 2 187 14.27 13972455 4377392 54902259 13972455 14.27 319.20 25.45 25.45 20313753926 24.72 24.72 20313753926
19 씨엔플러스 115530 18 502 5 -21 -4.02 13285876 5494008 67963000 13285876 -4.02 241.82 19.55 19.55 6592039983 19.32 19.32 6592039983
20 리드코프 012700 19 5700 2 330 6.15 12241403 3901217 26446135 12241403 6.15 313.78 46.29 46.29 73572942335 48.81 48.81 73572942335
21 이뮨온시아 424870 20 6920 5 -580 -7.73 10332564 199182304 73004309 10332564 -7.73 5.19 14.15 14.15 73453863685 14.54 14.54 73453863685
22 프롬바이오 377220 21 3310 2 445 15.53 10125792 6765752 28310000 10125792 15.53 149.66 35.77 35.77 31520486973 33.64 33.64 31520486973
23 체리부로 066360 22 961 5 -54 -5.32 9638136 12110837 47952015 9638136 -5.32 79.58 20.10 20.10 9493701875 20.60 20.60 9493701875
24 폴라리스AI파마 041910 23 9390 2 1380 17.23 9403588 683232 13501607 9403588 17.23 1376.34 69.65 69.65 87763296550 69.22 69.22 87763296550
25 두산에너빌리티 034020 24 36550 2 1950 5.64 8370347 9332808 640561146 8370347 5.64 89.69 1.31 1.31 303230482150 1.30 1.30 303230482150
26 수젠텍 253840 25 7340 2 180 2.51 8221432 11416990 16743200 8221432 2.51 72.01 49.10 49.10 59685546055 48.57 48.57 59685546055
27 랩지노믹스 084650 26 2525 5 -25 -0.98 8167121 55683012 74239990 8167121 -0.98 14.67 11.00 11.00 20439181346 10.90 10.90 20439181346
28 넥스트아이 137940 27 678 5 -62 -8.38 7601081 21428212 85368992 7601081 -8.38 35.47 8.90 8.90 5219904196 9.02 9.02 5219904196
29 KODEX 레버리지 122630 28 16410 2 180 1.11 7041758 14699314 145300000 7041758 1.11 47.91 4.85 4.85 115970682547 4.86 4.86 115970682547
30 폴라리스AI 039980 29 2885 2 150 5.48 6688333 2083093 72696064 6688333 5.48 321.08 9.20 9.20 19724354238 9.40 9.40 19724354238
31 압타머사이언스 291650 30 1406 1 324 29.94 6408916 235781 29280252 6408916 29.94 2718.16 21.89 21.89 8716583508 21.17 21.17 8716583508

31
top30/20250520/top30-av-20250520-110000.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
마니커,027740,1,1212,2,102,9.19,54558839,25191450,63511228,54558839,9.19,216.58,85.90,85.90,65663483157,85.30,85.30,65663483157
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,52174962,109155176,627100000,52174962,-0.97,47.80,8.32,8.32,106203816342,8.26,8.26,106203816342
우리기술,032820,3,2150,2,130,6.44,32500317,13881107,164677432,32500317,6.44,234.13,19.74,19.74,70218133953,19.83,19.83,70218133953
원익홀딩스,030530,4,5630,2,320,6.03,28588179,49466076,77237981,28588179,6.03,57.79,37.01,37.01,160363681775,36.88,36.88,160363681775
메디콕스,054180,5,185,5,-25,-11.90,21526791,75245168,82878283,21526791,-11.90,28.61,25.97,25.97,4281809864,27.93,27.93,4281809864
율호,072770,6,765,4,-327,-29.95,21386153,5123673,71919480,21386153,-29.95,417.40,29.74,29.74,16979269933,30.86,30.86,16979269933
하림,136480,7,3530,5,-270,-7.11,20934064,79462632,106209702,20934064,-7.11,26.34,19.71,19.71,75581953754,20.16,20.16,75581953754
씨씨에스,066790,8,1606,1,370,29.94,19977401,1270777,65152039,19977401,29.94,1572.06,30.66,30.66,30949969083,29.58,29.58,30949969083
메이슨캐피탈,021880,9,404,2,9,2.28,18420338,13858948,152184408,18420338,2.28,132.91,12.10,12.10,7837921444,12.75,12.75,7837921444
KODEX 2차전지산업레버리지,462330,10,684,5,-59,-7.94,17582208,13729332,237400000,17582208,-7.94,128.06,7.41,7.41,12421269763,7.65,7.65,12421269763
바이오비쥬,489460,11,22600,2,13500,148.35,17455102,0,15044430,17455102,148.35,0.00,116.02,116.02,416876141100,122.61,122.61,416876141100
KODEX 코스닥150레버리지,233740,12,6675,2,45,0.68,17057579,36999368,275300000,17057579,0.68,46.10,6.20,6.20,115288227200,6.27,6.27,115288227200
대영포장,014160,13,1428,2,146,11.39,15923647,6533524,108394549,15923647,11.39,243.72,14.69,14.69,22021198498,14.23,14.23,22021198498
네오이뮨텍,950220,14,1767,2,242,15.87,15126186,37428236,98867465,15126186,15.87,40.41,15.30,15.30,26260175885,15.03,15.03,26260175885
평화산업,090080,15,1528,2,218,16.64,15103818,4377392,54902259,15103818,16.64,345.04,27.51,27.51,22026029900,26.26,26.26,22026029900
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,14850070,8316369,1497000000,14850070,-2.94,178.56,0.99,0.99,1469711136,0.99,0.99,1469711136
KODEX 코스닥150선물인버스,251340,17,4015,5,-20,-0.50,14685433,29657052,56300000,14685433,-0.50,49.52,26.08,26.08,58676290061,25.96,25.96,58676290061
씨엔플러스,115530,18,490,5,-33,-6.31,13691058,5494008,67963000,13691058,-6.31,249.20,20.14,20.14,6791613204,20.39,20.39,6791613204
리드코프,012700,19,5610,2,240,4.47,12550818,3901217,26446135,12550818,4.47,321.72,47.46,47.46,75318630500,50.77,50.77,75318630500
프롬바이오,377220,20,3170,2,305,10.65,12330818,6765752,28310000,12330818,10.65,182.25,43.56,43.56,38689477048,43.11,43.11,38689477048
이뮨온시아,424870,21,6890,5,-610,-8.13,10651558,199182304,73004309,10651558,-8.13,5.35,14.59,14.59,75644914670,15.04,15.04,75644914670
체리부로,066360,22,943,5,-72,-7.09,9729482,12110837,47952015,9729482,-7.09,80.34,20.29,20.29,9580155749,21.19,21.19,9580155749
폴라리스AI파마,041910,23,9380,2,1370,17.10,9628946,683232,13501607,9628946,17.10,1409.32,71.32,71.32,89894526140,70.98,70.98,89894526140
두산에너빌리티,034020,24,36450,2,1850,5.35,8507109,9332808,640561146,8507109,5.35,91.15,1.33,1.33,308213928325,1.32,1.32,308213928325
수젠텍,253840,25,7250,2,90,1.26,8340878,11416990,16743200,8340878,1.26,73.06,49.82,49.82,60553242085,49.88,49.88,60553242085
랩지노믹스,084650,26,2515,5,-35,-1.37,8259136,55683012,74239990,8259136,-1.37,14.83,11.12,11.12,20670489412,11.07,11.07,20670489412
넥스트아이,137940,27,668,5,-72,-9.73,7685976,21428212,85368992,7685976,-9.73,35.87,9.00,9.00,5276908804,9.25,9.25,5276908804
KODEX 레버리지,122630,28,16395,2,165,1.02,7197925,14699314,145300000,7197925,1.02,48.97,4.95,4.95,118532701067,4.98,4.98,118532701067
폴라리스AI,039980,29,2885,2,150,5.48,6758198,2083093,72696064,6758198,5.48,324.43,9.30,9.30,19926348264,9.50,9.50,19926348264
압타머사이언스,291650,30,1406,1,324,29.94,6427694,235781,29280252,6427694,29.94,2726.13,21.95,21.95,8742985376,21.24,21.24,8742985376
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1212 2 102 9.19 54558839 25191450 63511228 54558839 9.19 216.58 85.90 85.90 65663483157 85.30 85.30 65663483157
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 52174962 109155176 627100000 52174962 -0.97 47.80 8.32 8.32 106203816342 8.26 8.26 106203816342
4 우리기술 032820 3 2150 2 130 6.44 32500317 13881107 164677432 32500317 6.44 234.13 19.74 19.74 70218133953 19.83 19.83 70218133953
5 원익홀딩스 030530 4 5630 2 320 6.03 28588179 49466076 77237981 28588179 6.03 57.79 37.01 37.01 160363681775 36.88 36.88 160363681775
6 메디콕스 054180 5 185 5 -25 -11.90 21526791 75245168 82878283 21526791 -11.90 28.61 25.97 25.97 4281809864 27.93 27.93 4281809864
7 율호 072770 6 765 4 -327 -29.95 21386153 5123673 71919480 21386153 -29.95 417.40 29.74 29.74 16979269933 30.86 30.86 16979269933
8 하림 136480 7 3530 5 -270 -7.11 20934064 79462632 106209702 20934064 -7.11 26.34 19.71 19.71 75581953754 20.16 20.16 75581953754
9 씨씨에스 066790 8 1606 1 370 29.94 19977401 1270777 65152039 19977401 29.94 1572.06 30.66 30.66 30949969083 29.58 29.58 30949969083
10 메이슨캐피탈 021880 9 404 2 9 2.28 18420338 13858948 152184408 18420338 2.28 132.91 12.10 12.10 7837921444 12.75 12.75 7837921444
11 KODEX 2차전지산업레버리지 462330 10 684 5 -59 -7.94 17582208 13729332 237400000 17582208 -7.94 128.06 7.41 7.41 12421269763 7.65 7.65 12421269763
12 바이오비쥬 489460 11 22600 2 13500 148.35 17455102 0 15044430 17455102 148.35 0.00 116.02 116.02 416876141100 122.61 122.61 416876141100
13 KODEX 코스닥150레버리지 233740 12 6675 2 45 0.68 17057579 36999368 275300000 17057579 0.68 46.10 6.20 6.20 115288227200 6.27 6.27 115288227200
14 대영포장 014160 13 1428 2 146 11.39 15923647 6533524 108394549 15923647 11.39 243.72 14.69 14.69 22021198498 14.23 14.23 22021198498
15 네오이뮨텍 950220 14 1767 2 242 15.87 15126186 37428236 98867465 15126186 15.87 40.41 15.30 15.30 26260175885 15.03 15.03 26260175885
16 평화산업 090080 15 1528 2 218 16.64 15103818 4377392 54902259 15103818 16.64 345.04 27.51 27.51 22026029900 26.26 26.26 22026029900
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 99 5 -3 -2.94 14850070 8316369 1497000000 14850070 -2.94 178.56 0.99 0.99 1469711136 0.99 0.99 1469711136
18 KODEX 코스닥150선물인버스 251340 17 4015 5 -20 -0.50 14685433 29657052 56300000 14685433 -0.50 49.52 26.08 26.08 58676290061 25.96 25.96 58676290061
19 씨엔플러스 115530 18 490 5 -33 -6.31 13691058 5494008 67963000 13691058 -6.31 249.20 20.14 20.14 6791613204 20.39 20.39 6791613204
20 리드코프 012700 19 5610 2 240 4.47 12550818 3901217 26446135 12550818 4.47 321.72 47.46 47.46 75318630500 50.77 50.77 75318630500
21 프롬바이오 377220 20 3170 2 305 10.65 12330818 6765752 28310000 12330818 10.65 182.25 43.56 43.56 38689477048 43.11 43.11 38689477048
22 이뮨온시아 424870 21 6890 5 -610 -8.13 10651558 199182304 73004309 10651558 -8.13 5.35 14.59 14.59 75644914670 15.04 15.04 75644914670
23 체리부로 066360 22 943 5 -72 -7.09 9729482 12110837 47952015 9729482 -7.09 80.34 20.29 20.29 9580155749 21.19 21.19 9580155749
24 폴라리스AI파마 041910 23 9380 2 1370 17.10 9628946 683232 13501607 9628946 17.10 1409.32 71.32 71.32 89894526140 70.98 70.98 89894526140
25 두산에너빌리티 034020 24 36450 2 1850 5.35 8507109 9332808 640561146 8507109 5.35 91.15 1.33 1.33 308213928325 1.32 1.32 308213928325
26 수젠텍 253840 25 7250 2 90 1.26 8340878 11416990 16743200 8340878 1.26 73.06 49.82 49.82 60553242085 49.88 49.88 60553242085
27 랩지노믹스 084650 26 2515 5 -35 -1.37 8259136 55683012 74239990 8259136 -1.37 14.83 11.12 11.12 20670489412 11.07 11.07 20670489412
28 넥스트아이 137940 27 668 5 -72 -9.73 7685976 21428212 85368992 7685976 -9.73 35.87 9.00 9.00 5276908804 9.25 9.25 5276908804
29 KODEX 레버리지 122630 28 16395 2 165 1.02 7197925 14699314 145300000 7197925 1.02 48.97 4.95 4.95 118532701067 4.98 4.98 118532701067
30 폴라리스AI 039980 29 2885 2 150 5.48 6758198 2083093 72696064 6758198 5.48 324.43 9.30 9.30 19926348264 9.50 9.50 19926348264
31 압타머사이언스 291650 30 1406 1 324 29.94 6427694 235781 29280252 6427694 29.94 2726.13 21.95 21.95 8742985376 21.24 21.24 8742985376

31
top30/20250520/top30-av-20250520-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1205,2,95,8.56,55847756,25191450,63511228,55847756,8.56,221.69,87.93,87.93,67239841482,87.86,87.86,67239841482
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,52505684,109155176,627100000,52505684,-0.97,48.10,8.37,8.37,106881146465,8.31,8.31,106881146465
우리기술,032820,3,2137,2,117,5.79,33075101,13881107,164677432,33075101,5.79,238.27,20.08,20.08,71450747587,20.30,20.30,71450747587
원익홀딩스,030530,4,5540,2,230,4.33,29350866,49466076,77237981,29350866,4.33,59.34,38.00,38.00,164628236970,38.47,38.47,164628236970
메디콕스,054180,5,188,5,-22,-10.48,22996958,75245168,82878283,22996958,-10.48,30.56,27.75,27.75,4559528389,29.26,29.26,4559528389
율호,072770,6,765,4,-327,-29.95,21424559,5123673,71919480,21424559,-29.95,418.15,29.79,29.79,17008650523,30.91,30.91,17008650523
하림,136480,7,3515,5,-285,-7.50,21192414,79462632,106209702,21192414,-7.50,26.67,19.95,19.95,76498480053,20.49,20.49,76498480053
씨씨에스,066790,8,1593,2,357,28.88,20787060,1270777,65152039,20787060,28.88,1635.78,31.91,31.91,32245743590,31.07,31.07,32245743590
메이슨캐피탈,021880,9,403,2,8,2.03,18715162,13858948,152184408,18715162,2.03,135.04,12.30,12.30,7956620275,12.97,12.97,7956620275
바이오비쥬,489460,10,22950,2,13850,152.20,18046945,0,15044430,18046945,152.20,0.00,119.96,119.96,430430196925,124.66,124.66,430430196925
KODEX 2차전지산업레버리지,462330,11,685,5,-58,-7.81,17943089,13729332,237400000,17943089,-7.81,130.69,7.56,7.56,12668092432,7.79,7.79,12668092432
KODEX 코스닥150레버리지,233740,12,6685,2,55,0.83,17495870,36999368,275300000,17495870,0.83,47.29,6.36,6.36,118216851714,6.42,6.42,118216851714
대영포장,014160,13,1414,2,132,10.30,17315760,6533524,108394549,17315760,10.30,265.03,15.97,15.97,24004048435,15.66,15.66,24004048435
평화산업,090080,14,1523,2,213,16.26,16555367,4377392,54902259,16555367,16.26,378.20,30.15,30.15,24247467456,29.00,29.00,24247467456
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,15390152,8316369,1497000000,15390152,-2.94,185.06,1.03,1.03,1523172895,1.03,1.03,1523172895
네오이뮨텍,950220,16,1721,2,196,12.85,15378262,37428236,98867465,15378262,12.85,41.09,15.55,15.55,26698826607,15.69,15.69,26698826607
KODEX 코스닥150선물인버스,251340,17,4015,5,-20,-0.50,15075712,29657052,56300000,15075712,-0.50,50.83,26.78,26.78,60243969726,26.65,26.65,60243969726
씨엔플러스,115530,18,483,5,-40,-7.65,13871170,5494008,67963000,13871170,-7.65,252.48,20.41,20.41,6879010926,20.96,20.96,6879010926
프롬바이오,377220,19,3155,2,290,10.12,13591487,6765752,28310000,13591487,10.12,200.89,48.01,48.01,42719933471,47.83,47.83,42719933471
리드코프,012700,20,5660,2,290,5.40,12709956,3901217,26446135,12709956,5.40,325.79,48.06,48.06,76216727795,50.92,50.92,76216727795
이뮨온시아,424870,21,6800,5,-700,-9.33,11065607,199182304,73004309,11065607,-9.33,5.56,15.16,15.16,78466429680,15.81,15.81,78466429680
체리부로,066360,22,950,5,-65,-6.40,9820137,12110837,47952015,9820137,-6.40,81.09,20.48,20.48,9667188130,21.22,21.22,9667188130
폴라리스AI파마,041910,23,9330,2,1320,16.48,9808388,683232,13501607,9808388,16.48,1435.59,72.65,72.65,91568651845,72.69,72.69,91568651845
두산에너빌리티,034020,24,36150,2,1550,4.48,8873876,9332808,640561146,8873876,4.48,95.08,1.39,1.39,321507988925,1.39,1.39,321507988925
수젠텍,253840,25,7350,2,190,2.65,8446589,11416990,16743200,8446589,2.65,73.98,50.45,50.45,61325833785,49.83,49.83,61325833785
랩지노믹스,084650,26,2505,5,-45,-1.76,8405420,55683012,74239990,8405420,-1.76,15.10,11.32,11.32,21038676199,11.31,11.31,21038676199
넥스트아이,137940,27,667,5,-73,-9.86,7783257,21428212,85368992,7783257,-9.86,36.32,9.12,9.12,5341571043,9.38,9.38,5341571043
KODEX 레버리지,122630,28,16385,2,155,0.96,7403931,14699314,145300000,7403931,0.96,50.37,5.10,5.10,121909082642,5.12,5.12,121909082642
폴라리스AI,039980,29,2880,2,145,5.30,6828567,2083093,72696064,6828567,5.30,327.81,9.39,9.39,20129017264,9.61,9.61,20129017264
멕아이씨에스,058110,30,3100,2,410,15.24,6495574,3566258,16050530,6495574,15.24,182.14,40.47,40.47,20438930480,41.08,41.08,20438930480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1205 2 95 8.56 55847756 25191450 63511228 55847756 8.56 221.69 87.93 87.93 67239841482 87.86 87.86 67239841482
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 52505684 109155176 627100000 52505684 -0.97 48.10 8.37 8.37 106881146465 8.31 8.31 106881146465
4 우리기술 032820 3 2137 2 117 5.79 33075101 13881107 164677432 33075101 5.79 238.27 20.08 20.08 71450747587 20.30 20.30 71450747587
5 원익홀딩스 030530 4 5540 2 230 4.33 29350866 49466076 77237981 29350866 4.33 59.34 38.00 38.00 164628236970 38.47 38.47 164628236970
6 메디콕스 054180 5 188 5 -22 -10.48 22996958 75245168 82878283 22996958 -10.48 30.56 27.75 27.75 4559528389 29.26 29.26 4559528389
7 율호 072770 6 765 4 -327 -29.95 21424559 5123673 71919480 21424559 -29.95 418.15 29.79 29.79 17008650523 30.91 30.91 17008650523
8 하림 136480 7 3515 5 -285 -7.50 21192414 79462632 106209702 21192414 -7.50 26.67 19.95 19.95 76498480053 20.49 20.49 76498480053
9 씨씨에스 066790 8 1593 2 357 28.88 20787060 1270777 65152039 20787060 28.88 1635.78 31.91 31.91 32245743590 31.07 31.07 32245743590
10 메이슨캐피탈 021880 9 403 2 8 2.03 18715162 13858948 152184408 18715162 2.03 135.04 12.30 12.30 7956620275 12.97 12.97 7956620275
11 바이오비쥬 489460 10 22950 2 13850 152.20 18046945 0 15044430 18046945 152.20 0.00 119.96 119.96 430430196925 124.66 124.66 430430196925
12 KODEX 2차전지산업레버리지 462330 11 685 5 -58 -7.81 17943089 13729332 237400000 17943089 -7.81 130.69 7.56 7.56 12668092432 7.79 7.79 12668092432
13 KODEX 코스닥150레버리지 233740 12 6685 2 55 0.83 17495870 36999368 275300000 17495870 0.83 47.29 6.36 6.36 118216851714 6.42 6.42 118216851714
14 대영포장 014160 13 1414 2 132 10.30 17315760 6533524 108394549 17315760 10.30 265.03 15.97 15.97 24004048435 15.66 15.66 24004048435
15 평화산업 090080 14 1523 2 213 16.26 16555367 4377392 54902259 16555367 16.26 378.20 30.15 30.15 24247467456 29.00 29.00 24247467456
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 99 5 -3 -2.94 15390152 8316369 1497000000 15390152 -2.94 185.06 1.03 1.03 1523172895 1.03 1.03 1523172895
17 네오이뮨텍 950220 16 1721 2 196 12.85 15378262 37428236 98867465 15378262 12.85 41.09 15.55 15.55 26698826607 15.69 15.69 26698826607
18 KODEX 코스닥150선물인버스 251340 17 4015 5 -20 -0.50 15075712 29657052 56300000 15075712 -0.50 50.83 26.78 26.78 60243969726 26.65 26.65 60243969726
19 씨엔플러스 115530 18 483 5 -40 -7.65 13871170 5494008 67963000 13871170 -7.65 252.48 20.41 20.41 6879010926 20.96 20.96 6879010926
20 프롬바이오 377220 19 3155 2 290 10.12 13591487 6765752 28310000 13591487 10.12 200.89 48.01 48.01 42719933471 47.83 47.83 42719933471
21 리드코프 012700 20 5660 2 290 5.40 12709956 3901217 26446135 12709956 5.40 325.79 48.06 48.06 76216727795 50.92 50.92 76216727795
22 이뮨온시아 424870 21 6800 5 -700 -9.33 11065607 199182304 73004309 11065607 -9.33 5.56 15.16 15.16 78466429680 15.81 15.81 78466429680
23 체리부로 066360 22 950 5 -65 -6.40 9820137 12110837 47952015 9820137 -6.40 81.09 20.48 20.48 9667188130 21.22 21.22 9667188130
24 폴라리스AI파마 041910 23 9330 2 1320 16.48 9808388 683232 13501607 9808388 16.48 1435.59 72.65 72.65 91568651845 72.69 72.69 91568651845
25 두산에너빌리티 034020 24 36150 2 1550 4.48 8873876 9332808 640561146 8873876 4.48 95.08 1.39 1.39 321507988925 1.39 1.39 321507988925
26 수젠텍 253840 25 7350 2 190 2.65 8446589 11416990 16743200 8446589 2.65 73.98 50.45 50.45 61325833785 49.83 49.83 61325833785
27 랩지노믹스 084650 26 2505 5 -45 -1.76 8405420 55683012 74239990 8405420 -1.76 15.10 11.32 11.32 21038676199 11.31 11.31 21038676199
28 넥스트아이 137940 27 667 5 -73 -9.86 7783257 21428212 85368992 7783257 -9.86 36.32 9.12 9.12 5341571043 9.38 9.38 5341571043
29 KODEX 레버리지 122630 28 16385 2 155 0.96 7403931 14699314 145300000 7403931 0.96 50.37 5.10 5.10 121909082642 5.12 5.12 121909082642
30 폴라리스AI 039980 29 2880 2 145 5.30 6828567 2083093 72696064 6828567 5.30 327.81 9.39 9.39 20129017264 9.61 9.61 20129017264
31 멕아이씨에스 058110 30 3100 2 410 15.24 6495574 3566258 16050530 6495574 15.24 182.14 40.47 40.47 20438930480 41.08 41.08 20438930480

31
top30/20250520/top30-av-20250520-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1187,2,77,6.94,56684400,25191450,63511228,56684400,6.94,225.01,89.25,89.25,68241153386,90.52,90.52,68241153386
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,54500937,109155176,627100000,54500937,-0.97,49.93,8.69,8.69,110967670723,8.63,8.63,110967670723
우리기술,032820,3,2155,2,135,6.68,33436356,13881107,164677432,33436356,6.68,240.88,20.30,20.30,72225670874,20.35,20.35,72225670874
원익홀딩스,030530,4,5530,2,220,4.14,29646022,49466076,77237981,29646022,4.14,59.93,38.38,38.38,166256796840,38.92,38.92,166256796840
메디콕스,054180,5,184,5,-26,-12.38,23553168,75245168,82878283,23553168,-12.38,31.30,28.42,28.42,4663176566,30.58,30.58,4663176566
하림,136480,6,3485,5,-315,-8.29,21596572,79462632,106209702,21596572,-8.29,27.18,20.33,20.33,77911923975,21.05,21.05,77911923975
율호,072770,7,765,4,-327,-29.95,21496543,5123673,71919480,21496543,-29.95,419.55,29.89,29.89,17063718283,31.01,31.01,17063718283
씨씨에스,066790,8,1589,2,353,28.56,21256323,1270777,65152039,21256323,28.56,1672.70,32.63,32.63,32992478547,31.87,31.87,32992478547
바이오비쥬,489460,9,23750,2,14650,160.99,19243641,0,15044430,19243641,160.99,0.00,127.91,127.91,458729435025,128.39,128.39,458729435025
메이슨캐피탈,021880,10,396,2,1,0.25,19047503,13858948,152184408,19047503,0.25,137.44,12.52,12.52,8088874287,13.42,13.42,8088874287
KODEX 2차전지산업레버리지,462330,11,684,5,-59,-7.94,18390196,13729332,237400000,18390196,-7.94,133.95,7.75,7.75,12973561065,7.99,7.99,12973561065
KODEX 코스닥150레버리지,233740,12,6665,2,35,0.53,17998693,36999368,275300000,17998693,0.53,48.65,6.54,6.54,121570985988,6.63,6.63,121570985988
대영포장,014160,13,1407,2,125,9.75,17880688,6533524,108394549,17880688,9.75,273.68,16.50,16.50,24800283285,16.26,16.26,24800283285
평화산업,090080,14,1494,2,184,14.05,17411854,4377392,54902259,17411854,14.05,397.77,31.71,31.71,25533210404,31.13,31.13,25533210404
네오이뮨텍,950220,15,1770,2,245,16.07,15711673,37428236,98867465,15711673,16.07,41.98,15.89,15.89,27270245902,15.58,15.58,27270245902
KODEX 코스닥150선물인버스,251340,16,4025,5,-10,-0.25,15538305,29657052,56300000,15538305,-0.25,52.39,27.60,27.60,62104888711,27.41,27.41,62104888711
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,5,-2,-1.96,15390254,8316369,1497000000,15390254,-1.96,185.06,1.03,1.03,1523183095,1.02,1.02,1523183095
프롬바이오,377220,18,3110,2,245,8.55,14305663,6765752,28310000,14305663,8.55,211.44,50.53,50.53,44955966996,51.06,51.06,44955966996
씨엔플러스,115530,19,479,5,-44,-8.41,14163338,5494008,67963000,14163338,-8.41,257.80,20.84,20.84,7018805143,21.56,21.56,7018805143
리드코프,012700,20,5580,2,210,3.91,12890820,3901217,26446135,12890820,3.91,330.43,48.74,48.74,77229361565,52.33,52.33,77229361565
이뮨온시아,424870,21,6710,5,-790,-10.53,11918247,199182304,73004309,11918247,-10.53,5.98,16.33,16.33,84191188015,17.19,17.19,84191188015
폴라리스AI파마,041910,22,9220,2,1210,15.11,9923977,683232,13501607,9923977,15.11,1452.50,73.50,73.50,92637700840,74.42,74.42,92637700840
체리부로,066360,23,930,5,-85,-8.37,9918592,12110837,47952015,9918592,-8.37,81.90,20.68,20.68,9759616024,21.88,21.88,9759616024
두산에너빌리티,034020,24,36400,2,1800,5.20,9037297,9332808,640561146,9037297,5.20,96.83,1.41,1.41,327436094625,1.40,1.40,327436094625
수젠텍,253840,25,7280,2,120,1.68,8560191,11416990,16743200,8560191,1.68,74.98,51.13,51.13,62155691875,50.99,50.99,62155691875
랩지노믹스,084650,26,2495,5,-55,-2.16,8523629,55683012,74239990,8523629,-2.16,15.31,11.48,11.48,21333702474,11.52,11.52,21333702474
동양철관,008970,27,1381,2,68,5.18,8073908,5966111,159323019,8073908,5.18,135.33,5.07,5.07,10986808577,4.99,4.99,10986808577
넥스트아이,137940,28,678,5,-62,-8.38,7933428,21428212,85368992,7933428,-8.38,37.02,9.29,9.29,5442412091,9.40,9.40,5442412091
KODEX 레버리지,122630,29,16365,2,135,0.83,7577497,14699314,145300000,7577497,0.83,51.55,5.22,5.22,124755062038,5.25,5.25,124755062038
폴라리스AI,039980,30,2870,2,135,4.94,6883256,2083093,72696064,6883256,4.94,330.43,9.47,9.47,20286356179,9.72,9.72,20286356179
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1187 2 77 6.94 56684400 25191450 63511228 56684400 6.94 225.01 89.25 89.25 68241153386 90.52 90.52 68241153386
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 54500937 109155176 627100000 54500937 -0.97 49.93 8.69 8.69 110967670723 8.63 8.63 110967670723
4 우리기술 032820 3 2155 2 135 6.68 33436356 13881107 164677432 33436356 6.68 240.88 20.30 20.30 72225670874 20.35 20.35 72225670874
5 원익홀딩스 030530 4 5530 2 220 4.14 29646022 49466076 77237981 29646022 4.14 59.93 38.38 38.38 166256796840 38.92 38.92 166256796840
6 메디콕스 054180 5 184 5 -26 -12.38 23553168 75245168 82878283 23553168 -12.38 31.30 28.42 28.42 4663176566 30.58 30.58 4663176566
7 하림 136480 6 3485 5 -315 -8.29 21596572 79462632 106209702 21596572 -8.29 27.18 20.33 20.33 77911923975 21.05 21.05 77911923975
8 율호 072770 7 765 4 -327 -29.95 21496543 5123673 71919480 21496543 -29.95 419.55 29.89 29.89 17063718283 31.01 31.01 17063718283
9 씨씨에스 066790 8 1589 2 353 28.56 21256323 1270777 65152039 21256323 28.56 1672.70 32.63 32.63 32992478547 31.87 31.87 32992478547
10 바이오비쥬 489460 9 23750 2 14650 160.99 19243641 0 15044430 19243641 160.99 0.00 127.91 127.91 458729435025 128.39 128.39 458729435025
11 메이슨캐피탈 021880 10 396 2 1 0.25 19047503 13858948 152184408 19047503 0.25 137.44 12.52 12.52 8088874287 13.42 13.42 8088874287
12 KODEX 2차전지산업레버리지 462330 11 684 5 -59 -7.94 18390196 13729332 237400000 18390196 -7.94 133.95 7.75 7.75 12973561065 7.99 7.99 12973561065
13 KODEX 코스닥150레버리지 233740 12 6665 2 35 0.53 17998693 36999368 275300000 17998693 0.53 48.65 6.54 6.54 121570985988 6.63 6.63 121570985988
14 대영포장 014160 13 1407 2 125 9.75 17880688 6533524 108394549 17880688 9.75 273.68 16.50 16.50 24800283285 16.26 16.26 24800283285
15 평화산업 090080 14 1494 2 184 14.05 17411854 4377392 54902259 17411854 14.05 397.77 31.71 31.71 25533210404 31.13 31.13 25533210404
16 네오이뮨텍 950220 15 1770 2 245 16.07 15711673 37428236 98867465 15711673 16.07 41.98 15.89 15.89 27270245902 15.58 15.58 27270245902
17 KODEX 코스닥150선물인버스 251340 16 4025 5 -10 -0.25 15538305 29657052 56300000 15538305 -0.25 52.39 27.60 27.60 62104888711 27.41 27.41 62104888711
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 5 -2 -1.96 15390254 8316369 1497000000 15390254 -1.96 185.06 1.03 1.03 1523183095 1.02 1.02 1523183095
19 프롬바이오 377220 18 3110 2 245 8.55 14305663 6765752 28310000 14305663 8.55 211.44 50.53 50.53 44955966996 51.06 51.06 44955966996
20 씨엔플러스 115530 19 479 5 -44 -8.41 14163338 5494008 67963000 14163338 -8.41 257.80 20.84 20.84 7018805143 21.56 21.56 7018805143
21 리드코프 012700 20 5580 2 210 3.91 12890820 3901217 26446135 12890820 3.91 330.43 48.74 48.74 77229361565 52.33 52.33 77229361565
22 이뮨온시아 424870 21 6710 5 -790 -10.53 11918247 199182304 73004309 11918247 -10.53 5.98 16.33 16.33 84191188015 17.19 17.19 84191188015
23 폴라리스AI파마 041910 22 9220 2 1210 15.11 9923977 683232 13501607 9923977 15.11 1452.50 73.50 73.50 92637700840 74.42 74.42 92637700840
24 체리부로 066360 23 930 5 -85 -8.37 9918592 12110837 47952015 9918592 -8.37 81.90 20.68 20.68 9759616024 21.88 21.88 9759616024
25 두산에너빌리티 034020 24 36400 2 1800 5.20 9037297 9332808 640561146 9037297 5.20 96.83 1.41 1.41 327436094625 1.40 1.40 327436094625
26 수젠텍 253840 25 7280 2 120 1.68 8560191 11416990 16743200 8560191 1.68 74.98 51.13 51.13 62155691875 50.99 50.99 62155691875
27 랩지노믹스 084650 26 2495 5 -55 -2.16 8523629 55683012 74239990 8523629 -2.16 15.31 11.48 11.48 21333702474 11.52 11.52 21333702474
28 동양철관 008970 27 1381 2 68 5.18 8073908 5966111 159323019 8073908 5.18 135.33 5.07 5.07 10986808577 4.99 4.99 10986808577
29 넥스트아이 137940 28 678 5 -62 -8.38 7933428 21428212 85368992 7933428 -8.38 37.02 9.29 9.29 5442412091 9.40 9.40 5442412091
30 KODEX 레버리지 122630 29 16365 2 135 0.83 7577497 14699314 145300000 7577497 0.83 51.55 5.22 5.22 124755062038 5.25 5.25 124755062038
31 폴라리스AI 039980 30 2870 2 135 4.94 6883256 2083093 72696064 6883256 4.94 330.43 9.47 9.47 20286356179 9.72 9.72 20286356179

31
top30/20250520/top30-av-20250520-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1208,2,98,8.83,57681628,25191450,63511228,57681628,8.83,228.97,90.82,90.82,69442389974,90.51,90.51,69442389974
KODEX 200선물인버스2X,252670,2,2052,5,-18,-0.87,55083702,109155176,627100000,55083702,-0.87,50.46,8.78,8.78,112162218783,8.72,8.72,112162218783
우리기술,032820,3,2150,2,130,6.44,33687774,13881107,164677432,33687774,6.44,242.69,20.46,20.46,72767313447,20.55,20.55,72767313447
원익홀딩스,030530,4,5490,2,180,3.39,29989247,49466076,77237981,29989247,3.39,60.63,38.83,38.83,168148107260,39.65,39.65,168148107260
메디콕스,054180,5,187,5,-23,-10.95,24385803,75245168,82878283,24385803,-10.95,32.41,29.42,29.42,4816025339,31.07,31.07,4816025339
씨씨에스,066790,6,1541,2,305,24.68,22176105,1270777,65152039,22176105,24.68,1745.08,34.04,34.04,34424961222,34.29,34.29,34424961222
하림,136480,7,3505,5,-295,-7.76,21856091,79462632,106209702,21856091,-7.76,27.50,20.58,20.58,78818523237,21.17,21.17,78818523237
율호,072770,8,765,4,-327,-29.95,21519080,5123673,71919480,21519080,-29.95,419.99,29.92,29.92,17080959088,31.05,31.05,17080959088
바이오비쥬,489460,9,23700,2,14600,160.44,20149261,0,15044430,20149261,160.44,0.00,133.93,133.93,480286115525,134.70,134.70,480286115525
메이슨캐피탈,021880,10,396,2,1,0.25,19359087,13858948,152184408,19359087,0.25,139.69,12.72,12.72,8211739443,13.63,13.63,8211739443
KODEX 2차전지산업레버리지,462330,11,685,5,-58,-7.81,18750109,13729332,237400000,18750109,-7.81,136.57,7.90,7.90,13219884134,8.13,8.13,13219884134
KODEX 코스닥150레버리지,233740,12,6645,2,15,0.23,18652746,36999368,275300000,18652746,0.23,50.41,6.78,6.78,125920734283,6.88,6.88,125920734283
대영포장,014160,13,1397,2,115,8.97,18198850,6533524,108394549,18198850,8.97,278.55,16.79,16.79,25244553024,16.67,16.67,25244553024
평화산업,090080,14,1467,2,157,11.98,18005855,4377392,54902259,18005855,11.98,411.34,32.80,32.80,26406374088,32.79,32.79,26406374088
KODEX 코스닥150선물인버스,251340,15,4025,5,-10,-0.25,16418367,29657052,56300000,16418367,-0.25,55.36,29.16,29.16,65650810439,28.97,28.97,65650810439
네오이뮨텍,950220,16,1756,2,231,15.15,16182054,37428236,98867465,16182054,15.15,43.23,16.37,16.37,28098083062,16.18,16.18,28098083062
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,99,5,-3,-2.94,15390426,8316369,1497000000,15390426,-2.94,185.06,1.03,1.03,1523200123,1.03,1.03,1523200123
프롬바이오,377220,18,3120,2,255,8.90,14833698,6765752,28310000,14833698,8.90,219.25,52.40,52.40,46603948818,52.76,52.76,46603948818
씨엔플러스,115530,19,478,5,-45,-8.60,14203618,5494008,67963000,14203618,-8.60,258.53,20.90,20.90,7038149275,21.66,21.66,7038149275
리드코프,012700,20,5530,2,160,2.98,13035159,3901217,26446135,13035159,2.98,334.13,49.29,49.29,78027650185,53.35,53.35,78027650185
이뮨온시아,424870,21,6740,5,-760,-10.13,12194071,199182304,73004309,12194071,-10.13,6.12,16.70,16.70,86039387690,17.49,17.49,86039387690
폴라리스AI파마,041910,22,9390,2,1380,17.23,10291956,683232,13501607,10291956,17.23,1506.36,76.23,76.23,96098631380,75.80,75.80,96098631380
체리부로,066360,23,942,5,-73,-7.19,10039812,12110837,47952015,10039812,-7.19,82.90,20.94,20.94,9872243687,21.86,21.86,9872243687
동양철관,008970,24,1351,2,38,2.89,9458081,5966111,159323019,9458081,2.89,158.53,5.94,5.94,12871306137,5.98,5.98,12871306137
두산에너빌리티,034020,25,36300,2,1700,4.91,9174883,9332808,640561146,9174883,4.91,98.31,1.43,1.43,332430544100,1.43,1.43,332430544100
수젠텍,253840,26,7170,2,10,0.14,8673538,11416990,16743200,8673538,0.14,75.97,51.80,51.80,62974506565,52.46,52.46,62974506565
랩지노믹스,084650,27,2485,5,-65,-2.55,8587319,55683012,74239990,8587319,-2.55,15.42,11.57,11.57,21492580207,11.65,11.65,21492580207
넥스트아이,137940,28,668,5,-72,-9.73,8119038,21428212,85368992,8119038,-9.73,37.89,9.51,9.51,5567233421,9.76,9.76,5567233421
KODEX 레버리지,122630,29,16360,2,130,0.80,7681435,14699314,145300000,7681435,0.80,52.26,5.29,5.29,126455723452,5.32,5.32,126455723452
폴라리스AI,039980,30,2875,2,140,5.12,6927779,2083093,72696064,6927779,5.12,332.57,9.53,9.53,20414683589,9.77,9.77,20414683589
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1208 2 98 8.83 57681628 25191450 63511228 57681628 8.83 228.97 90.82 90.82 69442389974 90.51 90.51 69442389974
3 KODEX 200선물인버스2X 252670 2 2052 5 -18 -0.87 55083702 109155176 627100000 55083702 -0.87 50.46 8.78 8.78 112162218783 8.72 8.72 112162218783
4 우리기술 032820 3 2150 2 130 6.44 33687774 13881107 164677432 33687774 6.44 242.69 20.46 20.46 72767313447 20.55 20.55 72767313447
5 원익홀딩스 030530 4 5490 2 180 3.39 29989247 49466076 77237981 29989247 3.39 60.63 38.83 38.83 168148107260 39.65 39.65 168148107260
6 메디콕스 054180 5 187 5 -23 -10.95 24385803 75245168 82878283 24385803 -10.95 32.41 29.42 29.42 4816025339 31.07 31.07 4816025339
7 씨씨에스 066790 6 1541 2 305 24.68 22176105 1270777 65152039 22176105 24.68 1745.08 34.04 34.04 34424961222 34.29 34.29 34424961222
8 하림 136480 7 3505 5 -295 -7.76 21856091 79462632 106209702 21856091 -7.76 27.50 20.58 20.58 78818523237 21.17 21.17 78818523237
9 율호 072770 8 765 4 -327 -29.95 21519080 5123673 71919480 21519080 -29.95 419.99 29.92 29.92 17080959088 31.05 31.05 17080959088
10 바이오비쥬 489460 9 23700 2 14600 160.44 20149261 0 15044430 20149261 160.44 0.00 133.93 133.93 480286115525 134.70 134.70 480286115525
11 메이슨캐피탈 021880 10 396 2 1 0.25 19359087 13858948 152184408 19359087 0.25 139.69 12.72 12.72 8211739443 13.63 13.63 8211739443
12 KODEX 2차전지산업레버리지 462330 11 685 5 -58 -7.81 18750109 13729332 237400000 18750109 -7.81 136.57 7.90 7.90 13219884134 8.13 8.13 13219884134
13 KODEX 코스닥150레버리지 233740 12 6645 2 15 0.23 18652746 36999368 275300000 18652746 0.23 50.41 6.78 6.78 125920734283 6.88 6.88 125920734283
14 대영포장 014160 13 1397 2 115 8.97 18198850 6533524 108394549 18198850 8.97 278.55 16.79 16.79 25244553024 16.67 16.67 25244553024
15 평화산업 090080 14 1467 2 157 11.98 18005855 4377392 54902259 18005855 11.98 411.34 32.80 32.80 26406374088 32.79 32.79 26406374088
16 KODEX 코스닥150선물인버스 251340 15 4025 5 -10 -0.25 16418367 29657052 56300000 16418367 -0.25 55.36 29.16 29.16 65650810439 28.97 28.97 65650810439
17 네오이뮨텍 950220 16 1756 2 231 15.15 16182054 37428236 98867465 16182054 15.15 43.23 16.37 16.37 28098083062 16.18 16.18 28098083062
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 99 5 -3 -2.94 15390426 8316369 1497000000 15390426 -2.94 185.06 1.03 1.03 1523200123 1.03 1.03 1523200123
19 프롬바이오 377220 18 3120 2 255 8.90 14833698 6765752 28310000 14833698 8.90 219.25 52.40 52.40 46603948818 52.76 52.76 46603948818
20 씨엔플러스 115530 19 478 5 -45 -8.60 14203618 5494008 67963000 14203618 -8.60 258.53 20.90 20.90 7038149275 21.66 21.66 7038149275
21 리드코프 012700 20 5530 2 160 2.98 13035159 3901217 26446135 13035159 2.98 334.13 49.29 49.29 78027650185 53.35 53.35 78027650185
22 이뮨온시아 424870 21 6740 5 -760 -10.13 12194071 199182304 73004309 12194071 -10.13 6.12 16.70 16.70 86039387690 17.49 17.49 86039387690
23 폴라리스AI파마 041910 22 9390 2 1380 17.23 10291956 683232 13501607 10291956 17.23 1506.36 76.23 76.23 96098631380 75.80 75.80 96098631380
24 체리부로 066360 23 942 5 -73 -7.19 10039812 12110837 47952015 10039812 -7.19 82.90 20.94 20.94 9872243687 21.86 21.86 9872243687
25 동양철관 008970 24 1351 2 38 2.89 9458081 5966111 159323019 9458081 2.89 158.53 5.94 5.94 12871306137 5.98 5.98 12871306137
26 두산에너빌리티 034020 25 36300 2 1700 4.91 9174883 9332808 640561146 9174883 4.91 98.31 1.43 1.43 332430544100 1.43 1.43 332430544100
27 수젠텍 253840 26 7170 2 10 0.14 8673538 11416990 16743200 8673538 0.14 75.97 51.80 51.80 62974506565 52.46 52.46 62974506565
28 랩지노믹스 084650 27 2485 5 -65 -2.55 8587319 55683012 74239990 8587319 -2.55 15.42 11.57 11.57 21492580207 11.65 11.65 21492580207
29 넥스트아이 137940 28 668 5 -72 -9.73 8119038 21428212 85368992 8119038 -9.73 37.89 9.51 9.51 5567233421 9.76 9.76 5567233421
30 KODEX 레버리지 122630 29 16360 2 130 0.80 7681435 14699314 145300000 7681435 0.80 52.26 5.29 5.29 126455723452 5.32 5.32 126455723452
31 폴라리스AI 039980 30 2875 2 140 5.12 6927779 2083093 72696064 6927779 5.12 332.57 9.53 9.53 20414683589 9.77 9.77 20414683589

31
top30/20250520/top30-av-20250520-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1190,2,80,7.21,58293254,25191450,63511228,58293254,7.21,231.40,91.78,91.78,70170406024,92.84,92.84,70170406024
KODEX 200선물인버스2X,252670,2,2040,5,-30,-1.45,56494169,109155176,627100000,56494169,-1.45,51.76,9.01,9.01,115048919284,8.99,8.99,115048919284
우리기술,032820,3,2160,2,140,6.93,33848789,13881107,164677432,33848789,6.93,243.85,20.55,20.55,73113523672,20.55,20.55,73113523672
원익홀딩스,030530,4,5430,2,120,2.26,30532711,49466076,77237981,30532711,2.26,61.72,39.53,39.53,171117628735,40.80,40.80,171117628735
메디콕스,054180,5,190,5,-20,-9.52,24700547,75245168,82878283,24700547,-9.52,32.83,29.80,29.80,4874958745,30.96,30.96,4874958745
씨씨에스,066790,6,1539,2,303,24.51,22747478,1270777,65152039,22747478,24.51,1790.04,34.91,34.91,35306336096,35.21,35.21,35306336096
하림,136480,7,3492,5,-308,-8.11,22113086,79462632,106209702,22113086,-8.11,27.83,20.82,20.82,79713183455,21.49,21.49,79713183455
율호,072770,8,765,4,-327,-29.95,21554600,5123673,71919480,21554600,-29.95,420.69,29.97,29.97,17108131888,31.10,31.10,17108131888
바이오비쥬,489460,9,23625,2,14525,159.62,20716448,0,15044430,20716448,159.62,0.00,137.70,137.70,493581587700,138.87,138.87,493581587700
KODEX 2차전지산업레버리지,462330,10,691,5,-52,-7.00,19617402,13729332,237400000,19617402,-7.00,142.89,8.26,8.26,13817860990,8.42,8.42,13817860990
메이슨캐피탈,021880,11,399,2,4,1.01,19600433,13858948,152184408,19600433,1.01,141.43,12.88,12.88,8306737176,13.68,13.68,8306737176
KODEX 코스닥150레버리지,233740,12,6670,2,40,0.60,19058367,36999368,275300000,19058367,0.60,51.51,6.92,6.92,128621770896,7.00,7.00,128621770896
대영포장,014160,13,1391,2,109,8.50,18345355,6533524,108394549,18345355,8.50,280.79,16.92,16.92,25448545789,16.88,16.88,25448545789
평화산업,090080,14,1463,2,153,11.68,18296745,4377392,54902259,18296745,11.68,417.98,33.33,33.33,26833899295,33.41,33.41,26833899295
KODEX 코스닥150선물인버스,251340,15,4020,5,-15,-0.37,16877240,29657052,56300000,16877240,-0.37,56.91,29.98,29.98,67496133155,29.82,29.82,67496133155
네오이뮨텍,950220,16,1747,2,222,14.56,16326838,37428236,98867465,16326838,14.56,43.62,16.51,16.51,28351289480,16.41,16.41,28351289480
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,5,-2,-1.96,15403676,8316369,1497000000,15403676,-1.96,185.22,1.03,1.03,1524525123,1.02,1.02,1524525123
프롬바이오,377220,18,3040,2,175,6.11,15376982,6765752,28310000,15376982,6.11,227.28,54.32,54.32,48271990570,56.09,56.09,48271990570
씨엔플러스,115530,19,483,5,-40,-7.65,14259278,5494008,67963000,14259278,-7.65,259.54,20.98,20.98,7064845118,21.52,21.52,7064845118
리드코프,012700,20,5560,2,190,3.54,13123089,3901217,26446135,13123089,3.54,336.38,49.62,49.62,78513882115,53.40,53.40,78513882115
이뮨온시아,424870,21,6440,5,-1060,-14.13,12975271,199182304,73004309,12975271,-14.13,6.51,17.77,17.77,91158276800,19.39,19.39,91158276800
폴라리스AI파마,041910,22,9380,2,1370,17.10,10448106,683232,13501607,10448106,17.10,1529.22,77.38,77.38,97560796090,77.03,77.03,97560796090
체리부로,066360,23,926,5,-89,-8.77,10140643,12110837,47952015,10140643,-8.77,83.73,21.15,21.15,9965700586,22.44,22.44,9965700586
동양철관,008970,24,1341,2,28,2.13,10132375,5966111,159323019,10132375,2.13,169.83,6.36,6.36,13777566513,6.45,6.45,13777566513
두산에너빌리티,034020,25,36400,2,1800,5.20,9258556,9332808,640561146,9258556,5.20,99.20,1.45,1.45,335471103000,1.44,1.44,335471103000
수젠텍,253840,26,7020,5,-140,-1.96,8908631,11416990,16743200,8908631,-1.96,78.03,53.21,53.21,64635764690,54.99,54.99,64635764690
랩지노믹스,084650,27,2465,5,-85,-3.33,8793209,55683012,74239990,8793209,-3.33,15.79,11.84,11.84,22002384710,12.02,12.02,22002384710
넥스트아이,137940,28,679,5,-61,-8.24,8203186,21428212,85368992,8203186,-8.24,38.28,9.61,9.61,5624131473,9.70,9.70,5624131473
KODEX 레버리지,122630,29,16410,2,180,1.11,7764292,14699314,145300000,7764292,1.11,52.82,5.34,5.34,127813365703,5.36,5.36,127813365703
폴라리스AI,039980,30,2875,2,140,5.12,6986723,2083093,72696064,6986723,5.12,335.40,9.61,9.61,20584047124,9.85,9.85,20584047124
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1190 2 80 7.21 58293254 25191450 63511228 58293254 7.21 231.40 91.78 91.78 70170406024 92.84 92.84 70170406024
3 KODEX 200선물인버스2X 252670 2 2040 5 -30 -1.45 56494169 109155176 627100000 56494169 -1.45 51.76 9.01 9.01 115048919284 8.99 8.99 115048919284
4 우리기술 032820 3 2160 2 140 6.93 33848789 13881107 164677432 33848789 6.93 243.85 20.55 20.55 73113523672 20.55 20.55 73113523672
5 원익홀딩스 030530 4 5430 2 120 2.26 30532711 49466076 77237981 30532711 2.26 61.72 39.53 39.53 171117628735 40.80 40.80 171117628735
6 메디콕스 054180 5 190 5 -20 -9.52 24700547 75245168 82878283 24700547 -9.52 32.83 29.80 29.80 4874958745 30.96 30.96 4874958745
7 씨씨에스 066790 6 1539 2 303 24.51 22747478 1270777 65152039 22747478 24.51 1790.04 34.91 34.91 35306336096 35.21 35.21 35306336096
8 하림 136480 7 3492 5 -308 -8.11 22113086 79462632 106209702 22113086 -8.11 27.83 20.82 20.82 79713183455 21.49 21.49 79713183455
9 율호 072770 8 765 4 -327 -29.95 21554600 5123673 71919480 21554600 -29.95 420.69 29.97 29.97 17108131888 31.10 31.10 17108131888
10 바이오비쥬 489460 9 23625 2 14525 159.62 20716448 0 15044430 20716448 159.62 0.00 137.70 137.70 493581587700 138.87 138.87 493581587700
11 KODEX 2차전지산업레버리지 462330 10 691 5 -52 -7.00 19617402 13729332 237400000 19617402 -7.00 142.89 8.26 8.26 13817860990 8.42 8.42 13817860990
12 메이슨캐피탈 021880 11 399 2 4 1.01 19600433 13858948 152184408 19600433 1.01 141.43 12.88 12.88 8306737176 13.68 13.68 8306737176
13 KODEX 코스닥150레버리지 233740 12 6670 2 40 0.60 19058367 36999368 275300000 19058367 0.60 51.51 6.92 6.92 128621770896 7.00 7.00 128621770896
14 대영포장 014160 13 1391 2 109 8.50 18345355 6533524 108394549 18345355 8.50 280.79 16.92 16.92 25448545789 16.88 16.88 25448545789
15 평화산업 090080 14 1463 2 153 11.68 18296745 4377392 54902259 18296745 11.68 417.98 33.33 33.33 26833899295 33.41 33.41 26833899295
16 KODEX 코스닥150선물인버스 251340 15 4020 5 -15 -0.37 16877240 29657052 56300000 16877240 -0.37 56.91 29.98 29.98 67496133155 29.82 29.82 67496133155
17 네오이뮨텍 950220 16 1747 2 222 14.56 16326838 37428236 98867465 16326838 14.56 43.62 16.51 16.51 28351289480 16.41 16.41 28351289480
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 5 -2 -1.96 15403676 8316369 1497000000 15403676 -1.96 185.22 1.03 1.03 1524525123 1.02 1.02 1524525123
19 프롬바이오 377220 18 3040 2 175 6.11 15376982 6765752 28310000 15376982 6.11 227.28 54.32 54.32 48271990570 56.09 56.09 48271990570
20 씨엔플러스 115530 19 483 5 -40 -7.65 14259278 5494008 67963000 14259278 -7.65 259.54 20.98 20.98 7064845118 21.52 21.52 7064845118
21 리드코프 012700 20 5560 2 190 3.54 13123089 3901217 26446135 13123089 3.54 336.38 49.62 49.62 78513882115 53.40 53.40 78513882115
22 이뮨온시아 424870 21 6440 5 -1060 -14.13 12975271 199182304 73004309 12975271 -14.13 6.51 17.77 17.77 91158276800 19.39 19.39 91158276800
23 폴라리스AI파마 041910 22 9380 2 1370 17.10 10448106 683232 13501607 10448106 17.10 1529.22 77.38 77.38 97560796090 77.03 77.03 97560796090
24 체리부로 066360 23 926 5 -89 -8.77 10140643 12110837 47952015 10140643 -8.77 83.73 21.15 21.15 9965700586 22.44 22.44 9965700586
25 동양철관 008970 24 1341 2 28 2.13 10132375 5966111 159323019 10132375 2.13 169.83 6.36 6.36 13777566513 6.45 6.45 13777566513
26 두산에너빌리티 034020 25 36400 2 1800 5.20 9258556 9332808 640561146 9258556 5.20 99.20 1.45 1.45 335471103000 1.44 1.44 335471103000
27 수젠텍 253840 26 7020 5 -140 -1.96 8908631 11416990 16743200 8908631 -1.96 78.03 53.21 53.21 64635764690 54.99 54.99 64635764690
28 랩지노믹스 084650 27 2465 5 -85 -3.33 8793209 55683012 74239990 8793209 -3.33 15.79 11.84 11.84 22002384710 12.02 12.02 22002384710
29 넥스트아이 137940 28 679 5 -61 -8.24 8203186 21428212 85368992 8203186 -8.24 38.28 9.61 9.61 5624131473 9.70 9.70 5624131473
30 KODEX 레버리지 122630 29 16410 2 180 1.11 7764292 14699314 145300000 7764292 1.11 52.82 5.34 5.34 127813365703 5.36 5.36 127813365703
31 폴라리스AI 039980 30 2875 2 140 5.12 6986723 2083093 72696064 6986723 5.12 335.40 9.61 9.61 20584047124 9.85 9.85 20584047124

31
top30/20250520/top30-av-20250520-115000.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
마니커,027740,1,1167,2,57,5.14,59104629,25191450,63511228,59104629,5.14,234.62,93.06,93.06,71128468905,95.97,95.97,71128468905
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,57346674,109155176,627100000,57346674,-0.97,52.54,9.14,9.14,116791689618,9.08,9.08,116791689618
우리기술,032820,3,2155,2,135,6.68,34007826,13881107,164677432,34007826,6.68,244.99,20.65,20.65,73456423254,20.70,20.70,73456423254
원익홀딩스,030530,4,5450,2,140,2.64,30816093,49466076,77237981,30816093,2.64,62.30,39.90,39.90,172656905685,41.02,41.02,172656905685
메디콕스,054180,5,192,5,-18,-8.57,25439972,75245168,82878283,25439972,-8.57,33.81,30.70,30.70,5016619607,31.53,31.53,5016619607
씨씨에스,066790,6,1547,2,311,25.16,23194961,1270777,65152039,23194961,25.16,1825.26,35.60,35.60,35993683790,35.71,35.71,35993683790
하림,136480,7,3445,5,-355,-9.34,22507534,79462632,106209702,22507534,-9.34,28.32,21.19,21.19,81079121625,22.16,22.16,81079121625
율호,072770,8,765,4,-327,-29.95,21573858,5123673,71919480,21573858,-29.95,421.06,30.00,30.00,17122864258,31.12,31.12,17122864258
바이오비쥬,489460,9,22750,2,13650,150.00,21276981,0,15044430,21276981,150.00,0.00,141.43,141.43,506501376275,147.99,147.99,506501376275
KODEX 2차전지산업레버리지,462330,10,691,5,-52,-7.00,20162353,13729332,237400000,20162353,-7.00,146.86,8.49,8.49,14195118765,8.65,8.65,14195118765
메이슨캐피탈,021880,11,392,5,-3,-0.76,19780193,13858948,152184408,19780193,-0.76,142.73,13.00,13.00,8377704428,14.04,14.04,8377704428
KODEX 코스닥150레버리지,233740,12,6690,2,60,0.90,19427517,36999368,275300000,19427517,0.90,52.51,7.06,7.06,131089351826,7.12,7.12,131089351826
평화산업,090080,13,1500,2,190,14.50,18550838,4377392,54902259,18550838,14.50,423.79,33.79,33.79,27209714252,33.04,33.04,27209714252
대영포장,014160,14,1400,2,118,9.20,18496684,6533524,108394549,18496684,9.20,283.10,17.06,17.06,25659723459,16.91,16.91,25659723459
KODEX 코스닥150선물인버스,251340,15,4010,5,-25,-0.62,17585218,29657052,56300000,17585218,-0.62,59.30,31.23,31.23,70338656120,31.16,31.16,70338656120
네오이뮨텍,950220,16,1752,2,227,14.89,16562756,37428236,98867465,16562756,14.89,44.25,16.75,16.75,28767042071,16.61,16.61,28767042071
프롬바이오,377220,17,3055,2,190,6.63,15703358,6765752,28310000,15703358,6.63,232.10,55.47,55.47,49266709030,56.96,56.96,49266709030
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,15404676,8316369,1497000000,15404676,-1.96,185.23,1.03,1.03,1524625123,1.02,1.02,1524625123
씨엔플러스,115530,19,482,5,-41,-7.84,14325030,5494008,67963000,14325030,-7.84,260.74,21.08,21.08,7096370544,21.66,21.66,7096370544
이뮨온시아,424870,20,6400,5,-1100,-14.67,13650373,199182304,73004309,13650373,-14.67,6.85,18.70,18.70,95525669060,20.45,20.45,95525669060
리드코프,012700,21,5490,2,120,2.23,13202944,3901217,26446135,13202944,2.23,338.43,49.92,49.92,78955591375,54.38,54.38,78955591375
폴라리스AI파마,041910,22,9290,2,1280,15.98,10516169,683232,13501607,10516169,15.98,1539.18,77.89,77.89,98194793870,78.29,78.29,98194793870
동양철관,008970,23,1338,2,25,1.90,10370065,5966111,159323019,10370065,1.90,173.82,6.51,6.51,14096406823,6.61,6.61,14096406823
체리부로,066360,24,920,5,-95,-9.36,10182160,12110837,47952015,10182160,-9.36,84.07,21.23,21.23,10004019255,22.68,22.68,10004019255
두산에너빌리티,034020,25,36450,2,1850,5.35,9378403,9332808,640561146,9378403,5.35,100.49,1.46,1.46,339837694675,1.46,1.46,339837694675
수젠텍,253840,26,6990,5,-170,-2.37,9040119,11416990,16743200,9040119,-2.37,79.18,53.99,53.99,65557594675,56.02,56.02,65557594675
랩지노믹스,084650,27,2460,5,-90,-3.53,8908379,55683012,74239990,8908379,-3.53,16.00,12.00,12.00,22287267374,12.20,12.20,22287267374
넥스트아이,137940,28,678,5,-62,-8.38,8289529,21428212,85368992,8289529,-8.38,38.69,9.71,9.71,5682492322,9.82,9.82,5682492322
KODEX 레버리지,122630,29,16395,2,165,1.02,7967539,14699314,145300000,7967539,1.02,54.20,5.48,5.48,131150692259,5.51,5.51,131150692259
멕아이씨에스,058110,30,3120,2,430,15.99,7213052,3566258,16050530,7213052,15.99,202.26,44.94,44.94,22623186729,45.18,45.18,22623186729
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1167 2 57 5.14 59104629 25191450 63511228 59104629 5.14 234.62 93.06 93.06 71128468905 95.97 95.97 71128468905
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 57346674 109155176 627100000 57346674 -0.97 52.54 9.14 9.14 116791689618 9.08 9.08 116791689618
4 우리기술 032820 3 2155 2 135 6.68 34007826 13881107 164677432 34007826 6.68 244.99 20.65 20.65 73456423254 20.70 20.70 73456423254
5 원익홀딩스 030530 4 5450 2 140 2.64 30816093 49466076 77237981 30816093 2.64 62.30 39.90 39.90 172656905685 41.02 41.02 172656905685
6 메디콕스 054180 5 192 5 -18 -8.57 25439972 75245168 82878283 25439972 -8.57 33.81 30.70 30.70 5016619607 31.53 31.53 5016619607
7 씨씨에스 066790 6 1547 2 311 25.16 23194961 1270777 65152039 23194961 25.16 1825.26 35.60 35.60 35993683790 35.71 35.71 35993683790
8 하림 136480 7 3445 5 -355 -9.34 22507534 79462632 106209702 22507534 -9.34 28.32 21.19 21.19 81079121625 22.16 22.16 81079121625
9 율호 072770 8 765 4 -327 -29.95 21573858 5123673 71919480 21573858 -29.95 421.06 30.00 30.00 17122864258 31.12 31.12 17122864258
10 바이오비쥬 489460 9 22750 2 13650 150.00 21276981 0 15044430 21276981 150.00 0.00 141.43 141.43 506501376275 147.99 147.99 506501376275
11 KODEX 2차전지산업레버리지 462330 10 691 5 -52 -7.00 20162353 13729332 237400000 20162353 -7.00 146.86 8.49 8.49 14195118765 8.65 8.65 14195118765
12 메이슨캐피탈 021880 11 392 5 -3 -0.76 19780193 13858948 152184408 19780193 -0.76 142.73 13.00 13.00 8377704428 14.04 14.04 8377704428
13 KODEX 코스닥150레버리지 233740 12 6690 2 60 0.90 19427517 36999368 275300000 19427517 0.90 52.51 7.06 7.06 131089351826 7.12 7.12 131089351826
14 평화산업 090080 13 1500 2 190 14.50 18550838 4377392 54902259 18550838 14.50 423.79 33.79 33.79 27209714252 33.04 33.04 27209714252
15 대영포장 014160 14 1400 2 118 9.20 18496684 6533524 108394549 18496684 9.20 283.10 17.06 17.06 25659723459 16.91 16.91 25659723459
16 KODEX 코스닥150선물인버스 251340 15 4010 5 -25 -0.62 17585218 29657052 56300000 17585218 -0.62 59.30 31.23 31.23 70338656120 31.16 31.16 70338656120
17 네오이뮨텍 950220 16 1752 2 227 14.89 16562756 37428236 98867465 16562756 14.89 44.25 16.75 16.75 28767042071 16.61 16.61 28767042071
18 프롬바이오 377220 17 3055 2 190 6.63 15703358 6765752 28310000 15703358 6.63 232.10 55.47 55.47 49266709030 56.96 56.96 49266709030
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 15404676 8316369 1497000000 15404676 -1.96 185.23 1.03 1.03 1524625123 1.02 1.02 1524625123
20 씨엔플러스 115530 19 482 5 -41 -7.84 14325030 5494008 67963000 14325030 -7.84 260.74 21.08 21.08 7096370544 21.66 21.66 7096370544
21 이뮨온시아 424870 20 6400 5 -1100 -14.67 13650373 199182304 73004309 13650373 -14.67 6.85 18.70 18.70 95525669060 20.45 20.45 95525669060
22 리드코프 012700 21 5490 2 120 2.23 13202944 3901217 26446135 13202944 2.23 338.43 49.92 49.92 78955591375 54.38 54.38 78955591375
23 폴라리스AI파마 041910 22 9290 2 1280 15.98 10516169 683232 13501607 10516169 15.98 1539.18 77.89 77.89 98194793870 78.29 78.29 98194793870
24 동양철관 008970 23 1338 2 25 1.90 10370065 5966111 159323019 10370065 1.90 173.82 6.51 6.51 14096406823 6.61 6.61 14096406823
25 체리부로 066360 24 920 5 -95 -9.36 10182160 12110837 47952015 10182160 -9.36 84.07 21.23 21.23 10004019255 22.68 22.68 10004019255
26 두산에너빌리티 034020 25 36450 2 1850 5.35 9378403 9332808 640561146 9378403 5.35 100.49 1.46 1.46 339837694675 1.46 1.46 339837694675
27 수젠텍 253840 26 6990 5 -170 -2.37 9040119 11416990 16743200 9040119 -2.37 79.18 53.99 53.99 65557594675 56.02 56.02 65557594675
28 랩지노믹스 084650 27 2460 5 -90 -3.53 8908379 55683012 74239990 8908379 -3.53 16.00 12.00 12.00 22287267374 12.20 12.20 22287267374
29 넥스트아이 137940 28 678 5 -62 -8.38 8289529 21428212 85368992 8289529 -8.38 38.69 9.71 9.71 5682492322 9.82 9.82 5682492322
30 KODEX 레버리지 122630 29 16395 2 165 1.02 7967539 14699314 145300000 7967539 1.02 54.20 5.48 5.48 131150692259 5.51 5.51 131150692259
31 멕아이씨에스 058110 30 3120 2 430 15.99 7213052 3566258 16050530 7213052 15.99 202.26 44.94 44.94 22623186729 45.18 45.18 22623186729

31
top30/20250520/top30-av-20250520-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1160,2,50,4.50,60388472,25191450,63511228,60388472,4.50,239.72,95.08,95.08,72613239302,98.56,98.56,72613239302
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,57850407,109155176,627100000,57850407,-1.21,53.00,9.23,9.23,117822495152,9.19,9.19,117822495152
우리기술,032820,3,2155,2,135,6.68,34128943,13881107,164677432,34128943,6.68,245.87,20.72,20.72,73717132306,20.77,20.77,73717132306
원익홀딩스,030530,4,5440,2,130,2.45,31101056,49466076,77237981,31101056,2.45,62.87,40.27,40.27,174199151495,41.46,41.46,174199151495
메디콕스,054180,5,187,5,-23,-10.95,26107711,75245168,82878283,26107711,-10.95,34.70,31.50,31.50,5142073291,33.18,33.18,5142073291
씨씨에스,066790,6,1552,2,316,25.57,23585662,1270777,65152039,23585662,25.57,1856.00,36.20,36.20,36600891294,36.20,36.20,36600891294
하림,136480,7,3455,5,-345,-9.08,22854424,79462632,106209702,22854424,-9.08,28.76,21.52,21.52,82274206335,22.42,22.42,82274206335
바이오비쥬,489460,8,22900,2,13800,151.65,21764970,0,15044430,21764970,151.65,0.00,144.67,144.67,517535363175,150.22,150.22,517535363175
율호,072770,9,765,4,-327,-29.95,21614008,5123673,71919480,21614008,-29.95,421.85,30.05,30.05,17153579008,31.18,31.18,17153579008
KODEX 2차전지산업레버리지,462330,10,693,5,-50,-6.73,20401301,13729332,237400000,20401301,-6.73,148.60,8.59,8.59,14360170044,8.73,8.73,14360170044
메이슨캐피탈,021880,11,395,3,0,0.00,19855774,13858948,152184408,19855774,0.00,143.27,13.05,13.05,8407429125,13.99,13.99,8407429125
평화산업,090080,12,1519,2,209,15.95,19584515,4377392,54902259,19584515,15.95,447.40,35.67,35.67,28777881170,34.51,34.51,28777881170
KODEX 코스닥150레버리지,233740,13,6680,2,50,0.75,19522667,36999368,275300000,19522667,0.75,52.76,7.09,7.09,131724693708,7.16,7.16,131724693708
대영포장,014160,14,1412,2,130,10.14,19009006,6533524,108394549,19009006,10.14,290.95,17.54,17.54,26381506924,17.24,17.24,26381506924
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,17696117,29657052,56300000,17696117,-0.50,59.67,31.43,31.43,70784388229,31.31,31.31,70784388229
네오이뮨텍,950220,16,1732,2,207,13.57,16773272,37428236,98867465,16773272,13.57,44.81,16.97,16.97,29130545955,17.01,17.01,29130545955
프롬바이오,377220,17,3015,2,150,5.24,15983563,6765752,28310000,15983563,5.24,236.24,56.46,56.46,50114516165,58.71,58.71,50114516165
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,15404677,8316369,1497000000,15404677,-1.96,185.23,1.03,1.03,1524625223,1.02,1.02,1524625223
씨엔플러스,115530,19,475,5,-48,-9.18,14477860,5494008,67963000,14477860,-9.18,263.52,21.30,21.30,7169202991,22.21,22.21,7169202991
이뮨온시아,424870,20,6420,5,-1080,-14.40,14260594,199182304,73004309,14260594,-14.40,7.16,19.53,19.53,99428681795,21.21,21.21,99428681795
리드코프,012700,21,5500,2,130,2.42,13349425,3901217,26446135,13349425,2.42,342.19,50.48,50.48,79757545355,54.83,54.83,79757545355
폴라리스AI파마,041910,22,9260,2,1250,15.61,10593150,683232,13501607,10593150,15.61,1550.45,78.46,78.46,98909795470,79.11,79.11,98909795470
동양철관,008970,23,1344,2,31,2.36,10437670,5966111,159323019,10437670,2.36,174.95,6.55,6.55,14187280317,6.63,6.63,14187280317
체리부로,066360,24,921,5,-94,-9.26,10309134,12110837,47952015,10309134,-9.26,85.12,21.50,21.50,10119901144,22.91,22.91,10119901144
두산에너빌리티,034020,25,36400,2,1800,5.20,9465357,9332808,640561146,9465357,5.20,101.42,1.48,1.48,343003002450,1.47,1.47,343003002450
랩지노믹스,084650,26,2465,5,-85,-3.33,9143988,55683012,74239990,9143988,-3.33,16.42,12.32,12.32,22865084044,12.49,12.49,22865084044
수젠텍,253840,27,7010,5,-150,-2.09,9126464,11416990,16743200,9126464,-2.09,79.94,54.51,54.51,66158667405,56.37,56.37,66158667405
넥스트아이,137940,28,674,5,-66,-8.92,8370695,21428212,85368992,8370695,-8.92,39.06,9.81,9.81,5737591503,9.97,9.97,5737591503
KODEX 레버리지,122630,29,16405,2,175,1.08,8028702,14699314,145300000,8028702,1.08,54.62,5.53,5.53,132153253919,5.54,5.54,132153253919
멕아이씨에스,058110,30,3070,2,380,14.13,7581818,3566258,16050530,7581818,14.13,212.60,47.24,47.24,23769814833,48.24,48.24,23769814833
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1160 2 50 4.50 60388472 25191450 63511228 60388472 4.50 239.72 95.08 95.08 72613239302 98.56 98.56 72613239302
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 57850407 109155176 627100000 57850407 -1.21 53.00 9.23 9.23 117822495152 9.19 9.19 117822495152
4 우리기술 032820 3 2155 2 135 6.68 34128943 13881107 164677432 34128943 6.68 245.87 20.72 20.72 73717132306 20.77 20.77 73717132306
5 원익홀딩스 030530 4 5440 2 130 2.45 31101056 49466076 77237981 31101056 2.45 62.87 40.27 40.27 174199151495 41.46 41.46 174199151495
6 메디콕스 054180 5 187 5 -23 -10.95 26107711 75245168 82878283 26107711 -10.95 34.70 31.50 31.50 5142073291 33.18 33.18 5142073291
7 씨씨에스 066790 6 1552 2 316 25.57 23585662 1270777 65152039 23585662 25.57 1856.00 36.20 36.20 36600891294 36.20 36.20 36600891294
8 하림 136480 7 3455 5 -345 -9.08 22854424 79462632 106209702 22854424 -9.08 28.76 21.52 21.52 82274206335 22.42 22.42 82274206335
9 바이오비쥬 489460 8 22900 2 13800 151.65 21764970 0 15044430 21764970 151.65 0.00 144.67 144.67 517535363175 150.22 150.22 517535363175
10 율호 072770 9 765 4 -327 -29.95 21614008 5123673 71919480 21614008 -29.95 421.85 30.05 30.05 17153579008 31.18 31.18 17153579008
11 KODEX 2차전지산업레버리지 462330 10 693 5 -50 -6.73 20401301 13729332 237400000 20401301 -6.73 148.60 8.59 8.59 14360170044 8.73 8.73 14360170044
12 메이슨캐피탈 021880 11 395 3 0 0.00 19855774 13858948 152184408 19855774 0.00 143.27 13.05 13.05 8407429125 13.99 13.99 8407429125
13 평화산업 090080 12 1519 2 209 15.95 19584515 4377392 54902259 19584515 15.95 447.40 35.67 35.67 28777881170 34.51 34.51 28777881170
14 KODEX 코스닥150레버리지 233740 13 6680 2 50 0.75 19522667 36999368 275300000 19522667 0.75 52.76 7.09 7.09 131724693708 7.16 7.16 131724693708
15 대영포장 014160 14 1412 2 130 10.14 19009006 6533524 108394549 19009006 10.14 290.95 17.54 17.54 26381506924 17.24 17.24 26381506924
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 17696117 29657052 56300000 17696117 -0.50 59.67 31.43 31.43 70784388229 31.31 31.31 70784388229
17 네오이뮨텍 950220 16 1732 2 207 13.57 16773272 37428236 98867465 16773272 13.57 44.81 16.97 16.97 29130545955 17.01 17.01 29130545955
18 프롬바이오 377220 17 3015 2 150 5.24 15983563 6765752 28310000 15983563 5.24 236.24 56.46 56.46 50114516165 58.71 58.71 50114516165
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 15404677 8316369 1497000000 15404677 -1.96 185.23 1.03 1.03 1524625223 1.02 1.02 1524625223
20 씨엔플러스 115530 19 475 5 -48 -9.18 14477860 5494008 67963000 14477860 -9.18 263.52 21.30 21.30 7169202991 22.21 22.21 7169202991
21 이뮨온시아 424870 20 6420 5 -1080 -14.40 14260594 199182304 73004309 14260594 -14.40 7.16 19.53 19.53 99428681795 21.21 21.21 99428681795
22 리드코프 012700 21 5500 2 130 2.42 13349425 3901217 26446135 13349425 2.42 342.19 50.48 50.48 79757545355 54.83 54.83 79757545355
23 폴라리스AI파마 041910 22 9260 2 1250 15.61 10593150 683232 13501607 10593150 15.61 1550.45 78.46 78.46 98909795470 79.11 79.11 98909795470
24 동양철관 008970 23 1344 2 31 2.36 10437670 5966111 159323019 10437670 2.36 174.95 6.55 6.55 14187280317 6.63 6.63 14187280317
25 체리부로 066360 24 921 5 -94 -9.26 10309134 12110837 47952015 10309134 -9.26 85.12 21.50 21.50 10119901144 22.91 22.91 10119901144
26 두산에너빌리티 034020 25 36400 2 1800 5.20 9465357 9332808 640561146 9465357 5.20 101.42 1.48 1.48 343003002450 1.47 1.47 343003002450
27 랩지노믹스 084650 26 2465 5 -85 -3.33 9143988 55683012 74239990 9143988 -3.33 16.42 12.32 12.32 22865084044 12.49 12.49 22865084044
28 수젠텍 253840 27 7010 5 -150 -2.09 9126464 11416990 16743200 9126464 -2.09 79.94 54.51 54.51 66158667405 56.37 56.37 66158667405
29 넥스트아이 137940 28 674 5 -66 -8.92 8370695 21428212 85368992 8370695 -8.92 39.06 9.81 9.81 5737591503 9.97 9.97 5737591503
30 KODEX 레버리지 122630 29 16405 2 175 1.08 8028702 14699314 145300000 8028702 1.08 54.62 5.53 5.53 132153253919 5.54 5.54 132153253919
31 멕아이씨에스 058110 30 3070 2 380 14.13 7581818 3566258 16050530 7581818 14.13 212.60 47.24 47.24 23769814833 48.24 48.24 23769814833

31
top30/20250520/top30-av-20250520-121001.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
마니커,027740,1,1131,2,21,1.89,61000950,25191450,63511228,61000950,1.89,242.15,96.05,96.05,73316028470,102.07,102.07,73316028470
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,58206209,109155176,627100000,58206209,-1.21,53.32,9.28,9.28,118550077486,9.24,9.24,118550077486
우리기술,032820,3,2165,2,145,7.18,34505984,13881107,164677432,34505984,7.18,248.58,20.95,20.95,74533573626,20.91,20.91,74533573626
원익홀딩스,030530,4,5410,2,100,1.88,31293165,49466076,77237981,31293165,1.88,63.26,40.52,40.52,175238543490,41.94,41.94,175238543490
메디콕스,054180,5,187,5,-23,-10.95,26606849,75245168,82878283,26606849,-10.95,35.36,32.10,32.10,5235043803,33.78,33.78,5235043803
씨씨에스,066790,6,1521,2,285,23.06,23947765,1270777,65152039,23947765,23.06,1884.50,36.76,36.76,37157462619,37.50,37.50,37157462619
하림,136480,7,3430,5,-370,-9.74,23101945,79462632,106209702,23101945,-9.74,29.07,21.75,21.75,83126940902,22.82,22.82,83126940902
바이오비쥬,489460,8,22450,2,13350,146.70,22018814,0,15044430,22018814,146.70,0.00,146.36,146.36,523279029675,154.93,154.93,523279029675
율호,072770,9,765,4,-327,-29.95,21643548,5123673,71919480,21643548,-29.95,422.42,30.09,30.09,17176177108,31.22,31.22,17176177108
KODEX 2차전지산업레버리지,462330,10,693,5,-50,-6.73,20735032,13729332,237400000,20735032,-6.73,151.03,8.73,8.73,14591371929,8.87,8.87,14591371929
평화산업,090080,11,1552,2,242,18.47,20573573,4377392,54902259,20573573,18.47,470.00,37.47,37.47,30304420133,35.57,35.57,30304420133
메이슨캐피탈,021880,12,395,3,0,0.00,19940294,13858948,152184408,19940294,0.00,143.88,13.10,13.10,8440934193,14.04,14.04,8440934193
대영포장,014160,13,1431,2,149,11.62,19818984,6533524,108394549,19818984,11.62,303.34,18.28,18.28,27539128678,17.75,17.75,27539128678
KODEX 코스닥150레버리지,233740,14,6685,2,55,0.83,19805418,36999368,275300000,19805418,0.83,53.53,7.19,7.19,133613317703,7.26,7.26,133613317703
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,17950829,29657052,56300000,17950829,-0.50,60.53,31.88,31.88,71807060094,31.77,31.77,71807060094
네오이뮨텍,950220,16,1704,2,179,11.74,17029982,37428236,98867465,17029982,11.74,45.50,17.23,17.23,29574552558,17.55,17.55,29574552558
프롬바이오,377220,17,3105,2,240,8.38,16701424,6765752,28310000,16701424,8.38,246.85,58.99,58.99,52335627899,59.54,59.54,52335627899
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,15410487,8316369,1497000000,15410487,-1.96,185.30,1.03,1.03,1525206223,1.02,1.02,1525206223
씨엔플러스,115530,19,473,5,-50,-9.56,14580192,5494008,67963000,14580192,-9.56,265.38,21.45,21.45,7217714668,22.45,22.45,7217714668
이뮨온시아,424870,20,6480,5,-1020,-13.60,14557015,199182304,73004309,14557015,-13.60,7.31,19.94,19.94,101331723615,21.42,21.42,101331723615
리드코프,012700,21,5510,2,140,2.61,13385981,3901217,26446135,13385981,2.61,343.12,50.62,50.62,79957810165,54.87,54.87,79957810165
폴라리스AI파마,041910,22,9250,2,1240,15.48,10701005,683232,13501607,10701005,15.48,1566.23,79.26,79.26,99912984320,80.00,80.00,99912984320
동양철관,008970,23,1341,2,28,2.13,10637831,5966111,159323019,10637831,2.13,178.30,6.68,6.68,14455237023,6.77,6.77,14455237023
체리부로,066360,24,905,5,-110,-10.84,10435594,12110837,47952015,10435594,-10.84,86.17,21.76,21.76,10234940570,23.58,23.58,10234940570
두산에너빌리티,034020,25,36650,2,2050,5.92,9681430,9332808,640561146,9681430,5.92,103.74,1.51,1.51,350901683150,1.49,1.49,350901683150
랩지노믹스,084650,26,2435,5,-115,-4.51,9285301,55683012,74239990,9285301,-4.51,16.68,12.51,12.51,23210019379,12.84,12.84,23210019379
수젠텍,253840,27,6880,5,-280,-3.91,9269437,11416990,16743200,9269437,-3.91,81.19,55.36,55.36,67149374125,58.29,58.29,67149374125
넥스트아이,137940,28,671,5,-69,-9.32,8453078,21428212,85368992,8453078,-9.32,39.45,9.90,9.90,5793218615,10.11,10.11,5793218615
KODEX 레버리지,122630,29,16410,2,180,1.11,8107651,14699314,145300000,8107651,1.11,55.16,5.58,5.58,133449080913,5.60,5.60,133449080913
멕아이씨에스,058110,30,2880,2,190,7.06,7818438,3566258,16050530,7818438,7.06,219.23,48.71,48.71,24470864160,52.94,52.94,24470864160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1131 2 21 1.89 61000950 25191450 63511228 61000950 1.89 242.15 96.05 96.05 73316028470 102.07 102.07 73316028470
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 58206209 109155176 627100000 58206209 -1.21 53.32 9.28 9.28 118550077486 9.24 9.24 118550077486
4 우리기술 032820 3 2165 2 145 7.18 34505984 13881107 164677432 34505984 7.18 248.58 20.95 20.95 74533573626 20.91 20.91 74533573626
5 원익홀딩스 030530 4 5410 2 100 1.88 31293165 49466076 77237981 31293165 1.88 63.26 40.52 40.52 175238543490 41.94 41.94 175238543490
6 메디콕스 054180 5 187 5 -23 -10.95 26606849 75245168 82878283 26606849 -10.95 35.36 32.10 32.10 5235043803 33.78 33.78 5235043803
7 씨씨에스 066790 6 1521 2 285 23.06 23947765 1270777 65152039 23947765 23.06 1884.50 36.76 36.76 37157462619 37.50 37.50 37157462619
8 하림 136480 7 3430 5 -370 -9.74 23101945 79462632 106209702 23101945 -9.74 29.07 21.75 21.75 83126940902 22.82 22.82 83126940902
9 바이오비쥬 489460 8 22450 2 13350 146.70 22018814 0 15044430 22018814 146.70 0.00 146.36 146.36 523279029675 154.93 154.93 523279029675
10 율호 072770 9 765 4 -327 -29.95 21643548 5123673 71919480 21643548 -29.95 422.42 30.09 30.09 17176177108 31.22 31.22 17176177108
11 KODEX 2차전지산업레버리지 462330 10 693 5 -50 -6.73 20735032 13729332 237400000 20735032 -6.73 151.03 8.73 8.73 14591371929 8.87 8.87 14591371929
12 평화산업 090080 11 1552 2 242 18.47 20573573 4377392 54902259 20573573 18.47 470.00 37.47 37.47 30304420133 35.57 35.57 30304420133
13 메이슨캐피탈 021880 12 395 3 0 0.00 19940294 13858948 152184408 19940294 0.00 143.88 13.10 13.10 8440934193 14.04 14.04 8440934193
14 대영포장 014160 13 1431 2 149 11.62 19818984 6533524 108394549 19818984 11.62 303.34 18.28 18.28 27539128678 17.75 17.75 27539128678
15 KODEX 코스닥150레버리지 233740 14 6685 2 55 0.83 19805418 36999368 275300000 19805418 0.83 53.53 7.19 7.19 133613317703 7.26 7.26 133613317703
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 17950829 29657052 56300000 17950829 -0.50 60.53 31.88 31.88 71807060094 31.77 31.77 71807060094
17 네오이뮨텍 950220 16 1704 2 179 11.74 17029982 37428236 98867465 17029982 11.74 45.50 17.23 17.23 29574552558 17.55 17.55 29574552558
18 프롬바이오 377220 17 3105 2 240 8.38 16701424 6765752 28310000 16701424 8.38 246.85 58.99 58.99 52335627899 59.54 59.54 52335627899
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 15410487 8316369 1497000000 15410487 -1.96 185.30 1.03 1.03 1525206223 1.02 1.02 1525206223
20 씨엔플러스 115530 19 473 5 -50 -9.56 14580192 5494008 67963000 14580192 -9.56 265.38 21.45 21.45 7217714668 22.45 22.45 7217714668
21 이뮨온시아 424870 20 6480 5 -1020 -13.60 14557015 199182304 73004309 14557015 -13.60 7.31 19.94 19.94 101331723615 21.42 21.42 101331723615
22 리드코프 012700 21 5510 2 140 2.61 13385981 3901217 26446135 13385981 2.61 343.12 50.62 50.62 79957810165 54.87 54.87 79957810165
23 폴라리스AI파마 041910 22 9250 2 1240 15.48 10701005 683232 13501607 10701005 15.48 1566.23 79.26 79.26 99912984320 80.00 80.00 99912984320
24 동양철관 008970 23 1341 2 28 2.13 10637831 5966111 159323019 10637831 2.13 178.30 6.68 6.68 14455237023 6.77 6.77 14455237023
25 체리부로 066360 24 905 5 -110 -10.84 10435594 12110837 47952015 10435594 -10.84 86.17 21.76 21.76 10234940570 23.58 23.58 10234940570
26 두산에너빌리티 034020 25 36650 2 2050 5.92 9681430 9332808 640561146 9681430 5.92 103.74 1.51 1.51 350901683150 1.49 1.49 350901683150
27 랩지노믹스 084650 26 2435 5 -115 -4.51 9285301 55683012 74239990 9285301 -4.51 16.68 12.51 12.51 23210019379 12.84 12.84 23210019379
28 수젠텍 253840 27 6880 5 -280 -3.91 9269437 11416990 16743200 9269437 -3.91 81.19 55.36 55.36 67149374125 58.29 58.29 67149374125
29 넥스트아이 137940 28 671 5 -69 -9.32 8453078 21428212 85368992 8453078 -9.32 39.45 9.90 9.90 5793218615 10.11 10.11 5793218615
30 KODEX 레버리지 122630 29 16410 2 180 1.11 8107651 14699314 145300000 8107651 1.11 55.16 5.58 5.58 133449080913 5.60 5.60 133449080913
31 멕아이씨에스 058110 30 2880 2 190 7.06 7818438 3566258 16050530 7818438 7.06 219.23 48.71 48.71 24470864160 52.94 52.94 24470864160

31
top30/20250520/top30-av-20250520-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1122,2,12,1.08,61545843,25191450,63511228,61545843,1.08,244.31,96.91,96.91,73933494670,103.75,103.75,73933494670
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,58624643,109155176,627100000,58624643,-1.21,53.71,9.35,9.35,119405719261,9.31,9.31,119405719261
우리기술,032820,3,2170,2,150,7.43,35011538,13881107,164677432,35011538,7.43,252.22,21.26,21.26,75631641715,21.16,21.16,75631641715
원익홀딩스,030530,4,5475,2,165,3.11,31732284,49466076,77237981,31732284,3.11,64.15,41.08,41.08,177622995730,42.00,42.00,177622995730
메디콕스,054180,5,186,5,-24,-11.43,27149357,75245168,82878283,27149357,-11.43,36.08,32.76,32.76,5336404739,34.62,34.62,5336404739
씨씨에스,066790,6,1499,2,263,21.28,25052878,1270777,65152039,25052878,21.28,1971.46,38.45,38.45,38814494508,39.74,39.74,38814494508
하림,136480,7,3450,5,-350,-9.21,23321821,79462632,106209702,23321821,-9.21,29.35,21.96,21.96,83882122344,22.89,22.89,83882122344
바이오비쥬,489460,8,22350,2,13250,145.60,22508736,0,15044430,22508736,145.60,0.00,149.62,149.62,534117838500,158.85,158.85,534117838500
율호,072770,9,765,4,-327,-29.95,21725964,5123673,71919480,21725964,-29.95,424.03,30.21,30.21,17239225348,31.33,31.33,17239225348
평화산업,090080,10,1560,2,250,19.08,21475386,4377392,54902259,21475386,19.08,490.60,39.12,39.12,31698905217,37.01,37.01,31698905217
KODEX 2차전지산업레버리지,462330,11,690,5,-53,-7.13,21058380,13729332,237400000,21058380,-7.13,153.38,8.87,8.87,14814531101,9.04,9.04,14814531101
대영포장,014160,12,1430,2,148,11.54,20594497,6533524,108394549,20594497,11.54,315.21,19.00,19.00,28649683113,18.48,18.48,28649683113
메이슨캐피탈,021880,13,400,2,5,1.27,20183984,13858948,152184408,20183984,1.27,145.64,13.26,13.26,8538046305,14.03,14.03,8538046305
KODEX 코스닥150레버리지,233740,14,6675,2,45,0.68,19989991,36999368,275300000,19989991,0.68,54.03,7.26,7.26,134844504308,7.34,7.34,134844504308
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,18119245,29657052,56300000,18119245,-0.50,61.10,32.18,32.18,72484039469,32.07,32.07,72484039469
네오이뮨텍,950220,16,1713,2,188,12.33,17213829,37428236,98867465,17213829,12.33,45.99,17.41,17.41,29889471830,17.65,17.65,29889471830
프롬바이오,377220,17,3075,2,210,7.33,17084485,6765752,28310000,17084485,7.33,252.51,60.35,60.35,53520878450,61.48,61.48,53520878450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,99,5,-3,-2.94,15509217,8316369,1497000000,15509217,-2.94,186.49,1.04,1.04,1534980494,1.04,1.04,1534980494
이뮨온시아,424870,19,6510,5,-990,-13.20,15052841,199182304,73004309,15052841,-13.20,7.56,20.62,20.62,104565632235,22.00,22.00,104565632235
씨엔플러스,115530,20,476,5,-47,-8.99,14679658,5494008,67963000,14679658,-8.99,267.19,21.60,21.60,7264639135,22.46,22.46,7264639135
리드코프,012700,21,5470,2,100,1.86,13463501,3901217,26446135,13463501,1.86,345.11,50.91,50.91,80381404920,55.57,55.57,80381404920
폴라리스AI파마,041910,22,9100,2,1090,13.61,10904447,683232,13501607,10904447,13.61,1596.01,80.76,80.76,101768253495,82.83,82.83,101768253495
동양철관,008970,23,1341,2,28,2.13,10728953,5966111,159323019,10728953,2.13,179.83,6.73,6.73,14577181210,6.82,6.82,14577181210
체리부로,066360,24,892,5,-123,-12.12,10559265,12110837,47952015,10559265,-12.12,87.19,22.02,22.02,10346072846,24.19,24.19,10346072846
두산에너빌리티,034020,25,36750,2,2150,6.21,10003807,9332808,640561146,10003807,6.21,107.19,1.56,1.56,362737176550,1.54,1.54,362737176550
랩지노믹스,084650,26,2450,5,-100,-3.92,9343527,55683012,74239990,9343527,-3.92,16.78,12.59,12.59,23352123635,12.84,12.84,23352123635
수젠텍,253840,27,6970,5,-190,-2.65,9322282,11416990,16743200,9322282,-2.65,81.65,55.68,55.68,67517035760,57.86,57.86,67517035760
넥스트아이,137940,28,670,5,-70,-9.46,8534643,21428212,85368992,8534643,-9.46,39.83,10.00,10.00,5847960246,10.22,10.22,5847960246
KODEX 레버리지,122630,29,16415,2,185,1.14,8182901,14699314,145300000,8182901,1.14,55.67,5.63,5.63,134683491959,5.65,5.65,134683491959
멕아이씨에스,058110,30,2885,2,195,7.25,7900862,3566258,16050530,7900862,7.25,221.54,49.22,49.22,24707962965,53.36,53.36,24707962965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1122 2 12 1.08 61545843 25191450 63511228 61545843 1.08 244.31 96.91 96.91 73933494670 103.75 103.75 73933494670
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 58624643 109155176 627100000 58624643 -1.21 53.71 9.35 9.35 119405719261 9.31 9.31 119405719261
4 우리기술 032820 3 2170 2 150 7.43 35011538 13881107 164677432 35011538 7.43 252.22 21.26 21.26 75631641715 21.16 21.16 75631641715
5 원익홀딩스 030530 4 5475 2 165 3.11 31732284 49466076 77237981 31732284 3.11 64.15 41.08 41.08 177622995730 42.00 42.00 177622995730
6 메디콕스 054180 5 186 5 -24 -11.43 27149357 75245168 82878283 27149357 -11.43 36.08 32.76 32.76 5336404739 34.62 34.62 5336404739
7 씨씨에스 066790 6 1499 2 263 21.28 25052878 1270777 65152039 25052878 21.28 1971.46 38.45 38.45 38814494508 39.74 39.74 38814494508
8 하림 136480 7 3450 5 -350 -9.21 23321821 79462632 106209702 23321821 -9.21 29.35 21.96 21.96 83882122344 22.89 22.89 83882122344
9 바이오비쥬 489460 8 22350 2 13250 145.60 22508736 0 15044430 22508736 145.60 0.00 149.62 149.62 534117838500 158.85 158.85 534117838500
10 율호 072770 9 765 4 -327 -29.95 21725964 5123673 71919480 21725964 -29.95 424.03 30.21 30.21 17239225348 31.33 31.33 17239225348
11 평화산업 090080 10 1560 2 250 19.08 21475386 4377392 54902259 21475386 19.08 490.60 39.12 39.12 31698905217 37.01 37.01 31698905217
12 KODEX 2차전지산업레버리지 462330 11 690 5 -53 -7.13 21058380 13729332 237400000 21058380 -7.13 153.38 8.87 8.87 14814531101 9.04 9.04 14814531101
13 대영포장 014160 12 1430 2 148 11.54 20594497 6533524 108394549 20594497 11.54 315.21 19.00 19.00 28649683113 18.48 18.48 28649683113
14 메이슨캐피탈 021880 13 400 2 5 1.27 20183984 13858948 152184408 20183984 1.27 145.64 13.26 13.26 8538046305 14.03 14.03 8538046305
15 KODEX 코스닥150레버리지 233740 14 6675 2 45 0.68 19989991 36999368 275300000 19989991 0.68 54.03 7.26 7.26 134844504308 7.34 7.34 134844504308
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 18119245 29657052 56300000 18119245 -0.50 61.10 32.18 32.18 72484039469 32.07 32.07 72484039469
17 네오이뮨텍 950220 16 1713 2 188 12.33 17213829 37428236 98867465 17213829 12.33 45.99 17.41 17.41 29889471830 17.65 17.65 29889471830
18 프롬바이오 377220 17 3075 2 210 7.33 17084485 6765752 28310000 17084485 7.33 252.51 60.35 60.35 53520878450 61.48 61.48 53520878450
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 99 5 -3 -2.94 15509217 8316369 1497000000 15509217 -2.94 186.49 1.04 1.04 1534980494 1.04 1.04 1534980494
20 이뮨온시아 424870 19 6510 5 -990 -13.20 15052841 199182304 73004309 15052841 -13.20 7.56 20.62 20.62 104565632235 22.00 22.00 104565632235
21 씨엔플러스 115530 20 476 5 -47 -8.99 14679658 5494008 67963000 14679658 -8.99 267.19 21.60 21.60 7264639135 22.46 22.46 7264639135
22 리드코프 012700 21 5470 2 100 1.86 13463501 3901217 26446135 13463501 1.86 345.11 50.91 50.91 80381404920 55.57 55.57 80381404920
23 폴라리스AI파마 041910 22 9100 2 1090 13.61 10904447 683232 13501607 10904447 13.61 1596.01 80.76 80.76 101768253495 82.83 82.83 101768253495
24 동양철관 008970 23 1341 2 28 2.13 10728953 5966111 159323019 10728953 2.13 179.83 6.73 6.73 14577181210 6.82 6.82 14577181210
25 체리부로 066360 24 892 5 -123 -12.12 10559265 12110837 47952015 10559265 -12.12 87.19 22.02 22.02 10346072846 24.19 24.19 10346072846
26 두산에너빌리티 034020 25 36750 2 2150 6.21 10003807 9332808 640561146 10003807 6.21 107.19 1.56 1.56 362737176550 1.54 1.54 362737176550
27 랩지노믹스 084650 26 2450 5 -100 -3.92 9343527 55683012 74239990 9343527 -3.92 16.78 12.59 12.59 23352123635 12.84 12.84 23352123635
28 수젠텍 253840 27 6970 5 -190 -2.65 9322282 11416990 16743200 9322282 -2.65 81.65 55.68 55.68 67517035760 57.86 57.86 67517035760
29 넥스트아이 137940 28 670 5 -70 -9.46 8534643 21428212 85368992 8534643 -9.46 39.83 10.00 10.00 5847960246 10.22 10.22 5847960246
30 KODEX 레버리지 122630 29 16415 2 185 1.14 8182901 14699314 145300000 8182901 1.14 55.67 5.63 5.63 134683491959 5.65 5.65 134683491959
31 멕아이씨에스 058110 30 2885 2 195 7.25 7900862 3566258 16050530 7900862 7.25 221.54 49.22 49.22 24707962965 53.36 53.36 24707962965

31
top30/20250520/top30-av-20250520-123001.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
마니커,027740,1,1177,2,67,6.04,62246837,25191450,63511228,62246837,6.04,247.10,98.01,98.01,74737520523,99.98,99.98,74737520523
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,59050112,109155176,627100000,59050112,-1.21,54.10,9.42,9.42,120274130411,9.38,9.38,120274130411
우리기술,032820,3,2175,2,155,7.67,35468399,13881107,164677432,35468399,7.67,255.52,21.54,21.54,76625663773,21.39,21.39,76625663773
원익홀딩스,030530,4,5490,2,180,3.39,32380615,49466076,77237981,32380615,3.39,65.46,41.92,41.92,181199380135,42.73,42.73,181199380135
메디콕스,054180,5,184,5,-26,-12.38,27614488,75245168,82878283,27614488,-12.38,36.70,33.32,33.32,5422058192,35.56,35.56,5422058192
씨씨에스,066790,6,1509,2,273,22.09,25323322,1270777,65152039,25323322,22.09,1992.74,38.87,38.87,39220411991,39.89,39.89,39220411991
하림,136480,7,3470,5,-330,-8.68,23473885,79462632,106209702,23473885,-8.68,29.54,22.10,22.10,84407443037,22.90,22.90,84407443037
바이오비쥬,489460,8,22000,2,12900,141.76,22737508,0,15044430,22737508,141.76,0.00,151.14,151.14,539172714025,162.90,162.90,539172714025
평화산업,090080,9,1518,2,208,15.88,22151790,4377392,54902259,22151790,15.88,506.05,40.35,40.35,32743326897,39.29,39.29,32743326897
율호,072770,10,765,4,-327,-29.95,21765839,5123673,71919480,21765839,-29.95,424.81,30.26,30.26,17269729723,31.39,31.39,17269729723
KODEX 2차전지산업레버리지,462330,11,693,5,-50,-6.73,21282633,13729332,237400000,21282633,-6.73,155.02,8.96,8.96,14969748627,9.10,9.10,14969748627
메이슨캐피탈,021880,12,400,2,5,1.27,21123857,13858948,152184408,21123857,1.27,152.42,13.88,13.88,8919442679,14.65,14.65,8919442679
대영포장,014160,13,1406,2,124,9.67,21026307,6533524,108394549,21026307,9.67,321.82,19.40,19.40,29262561675,19.20,19.20,29262561675
KODEX 코스닥150레버리지,233740,14,6697,2,67,1.01,20203141,36999368,275300000,20203141,1.01,54.60,7.34,7.34,136270067161,7.39,7.39,136270067161
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,18242641,29657052,56300000,18242641,-0.50,61.51,32.40,32.40,72979419922,32.29,32.29,72979419922
네오이뮨텍,950220,16,1700,2,175,11.48,17417632,37428236,98867465,17417632,11.48,46.54,17.62,17.62,30236248334,17.99,17.99,30236248334
프롬바이오,377220,17,3080,2,215,7.50,17273621,6765752,28310000,17273621,7.50,255.31,61.02,61.02,54102333654,62.05,62.05,54102333654
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,15509227,8316369,1497000000,15509227,-1.96,186.49,1.04,1.04,1534981494,1.03,1.03,1534981494
이뮨온시아,424870,19,6540,5,-960,-12.80,15327480,199182304,73004309,15327480,-12.80,7.70,21.00,21.00,106353295925,22.28,22.28,106353295925
씨엔플러스,115530,20,481,5,-42,-8.03,14736600,5494008,67963000,14736600,-8.03,268.23,21.68,21.68,7291885303,22.31,22.31,7291885303
리드코프,012700,21,5490,2,120,2.23,13515431,3901217,26446135,13515431,2.23,346.44,51.11,51.11,80665851735,55.56,55.56,80665851735
폴라리스AI파마,041910,22,9090,2,1080,13.48,10961036,683232,13501607,10961036,13.48,1604.29,81.18,81.18,102282142445,83.34,83.34,102282142445
동양철관,008970,23,1344,2,31,2.36,10818238,5966111,159323019,10818238,2.36,181.33,6.79,6.79,14697172235,6.86,6.86,14697172235
체리부로,066360,24,910,5,-105,-10.34,10672961,12110837,47952015,10672961,-10.34,88.13,22.26,22.26,10448030678,23.94,23.94,10448030678
두산에너빌리티,034020,25,36750,2,2150,6.21,10226282,9332808,640561146,10226282,6.21,109.57,1.60,1.60,370909967300,1.58,1.58,370909967300
수젠텍,253840,26,6980,5,-180,-2.51,9390628,11416990,16743200,9390628,-2.51,82.25,56.09,56.09,67996782605,58.18,58.18,67996782605
랩지노믹스,084650,27,2445,5,-105,-4.12,9381693,55683012,74239990,9381693,-4.12,16.85,12.64,12.64,23445493363,12.92,12.92,23445493363
넥스트아이,137940,28,674,5,-66,-8.92,8599224,21428212,85368992,8599224,-8.92,40.13,10.07,10.07,5891345494,10.24,10.24,5891345494
KODEX 레버리지,122630,29,16430,2,200,1.23,8352085,14699314,145300000,8352085,1.23,56.82,5.75,5.75,137462775352,5.76,5.76,137462775352
멕아이씨에스,058110,30,2850,2,160,5.95,7998463,3566258,16050530,7998463,5.95,224.28,49.83,49.83,24986839262,54.62,54.62,24986839262
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1177 2 67 6.04 62246837 25191450 63511228 62246837 6.04 247.10 98.01 98.01 74737520523 99.98 99.98 74737520523
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 59050112 109155176 627100000 59050112 -1.21 54.10 9.42 9.42 120274130411 9.38 9.38 120274130411
4 우리기술 032820 3 2175 2 155 7.67 35468399 13881107 164677432 35468399 7.67 255.52 21.54 21.54 76625663773 21.39 21.39 76625663773
5 원익홀딩스 030530 4 5490 2 180 3.39 32380615 49466076 77237981 32380615 3.39 65.46 41.92 41.92 181199380135 42.73 42.73 181199380135
6 메디콕스 054180 5 184 5 -26 -12.38 27614488 75245168 82878283 27614488 -12.38 36.70 33.32 33.32 5422058192 35.56 35.56 5422058192
7 씨씨에스 066790 6 1509 2 273 22.09 25323322 1270777 65152039 25323322 22.09 1992.74 38.87 38.87 39220411991 39.89 39.89 39220411991
8 하림 136480 7 3470 5 -330 -8.68 23473885 79462632 106209702 23473885 -8.68 29.54 22.10 22.10 84407443037 22.90 22.90 84407443037
9 바이오비쥬 489460 8 22000 2 12900 141.76 22737508 0 15044430 22737508 141.76 0.00 151.14 151.14 539172714025 162.90 162.90 539172714025
10 평화산업 090080 9 1518 2 208 15.88 22151790 4377392 54902259 22151790 15.88 506.05 40.35 40.35 32743326897 39.29 39.29 32743326897
11 율호 072770 10 765 4 -327 -29.95 21765839 5123673 71919480 21765839 -29.95 424.81 30.26 30.26 17269729723 31.39 31.39 17269729723
12 KODEX 2차전지산업레버리지 462330 11 693 5 -50 -6.73 21282633 13729332 237400000 21282633 -6.73 155.02 8.96 8.96 14969748627 9.10 9.10 14969748627
13 메이슨캐피탈 021880 12 400 2 5 1.27 21123857 13858948 152184408 21123857 1.27 152.42 13.88 13.88 8919442679 14.65 14.65 8919442679
14 대영포장 014160 13 1406 2 124 9.67 21026307 6533524 108394549 21026307 9.67 321.82 19.40 19.40 29262561675 19.20 19.20 29262561675
15 KODEX 코스닥150레버리지 233740 14 6697 2 67 1.01 20203141 36999368 275300000 20203141 1.01 54.60 7.34 7.34 136270067161 7.39 7.39 136270067161
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 18242641 29657052 56300000 18242641 -0.50 61.51 32.40 32.40 72979419922 32.29 32.29 72979419922
17 네오이뮨텍 950220 16 1700 2 175 11.48 17417632 37428236 98867465 17417632 11.48 46.54 17.62 17.62 30236248334 17.99 17.99 30236248334
18 프롬바이오 377220 17 3080 2 215 7.50 17273621 6765752 28310000 17273621 7.50 255.31 61.02 61.02 54102333654 62.05 62.05 54102333654
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 15509227 8316369 1497000000 15509227 -1.96 186.49 1.04 1.04 1534981494 1.03 1.03 1534981494
20 이뮨온시아 424870 19 6540 5 -960 -12.80 15327480 199182304 73004309 15327480 -12.80 7.70 21.00 21.00 106353295925 22.28 22.28 106353295925
21 씨엔플러스 115530 20 481 5 -42 -8.03 14736600 5494008 67963000 14736600 -8.03 268.23 21.68 21.68 7291885303 22.31 22.31 7291885303
22 리드코프 012700 21 5490 2 120 2.23 13515431 3901217 26446135 13515431 2.23 346.44 51.11 51.11 80665851735 55.56 55.56 80665851735
23 폴라리스AI파마 041910 22 9090 2 1080 13.48 10961036 683232 13501607 10961036 13.48 1604.29 81.18 81.18 102282142445 83.34 83.34 102282142445
24 동양철관 008970 23 1344 2 31 2.36 10818238 5966111 159323019 10818238 2.36 181.33 6.79 6.79 14697172235 6.86 6.86 14697172235
25 체리부로 066360 24 910 5 -105 -10.34 10672961 12110837 47952015 10672961 -10.34 88.13 22.26 22.26 10448030678 23.94 23.94 10448030678
26 두산에너빌리티 034020 25 36750 2 2150 6.21 10226282 9332808 640561146 10226282 6.21 109.57 1.60 1.60 370909967300 1.58 1.58 370909967300
27 수젠텍 253840 26 6980 5 -180 -2.51 9390628 11416990 16743200 9390628 -2.51 82.25 56.09 56.09 67996782605 58.18 58.18 67996782605
28 랩지노믹스 084650 27 2445 5 -105 -4.12 9381693 55683012 74239990 9381693 -4.12 16.85 12.64 12.64 23445493363 12.92 12.92 23445493363
29 넥스트아이 137940 28 674 5 -66 -8.92 8599224 21428212 85368992 8599224 -8.92 40.13 10.07 10.07 5891345494 10.24 10.24 5891345494
30 KODEX 레버리지 122630 29 16430 2 200 1.23 8352085 14699314 145300000 8352085 1.23 56.82 5.75 5.75 137462775352 5.76 5.76 137462775352
31 멕아이씨에스 058110 30 2850 2 160 5.95 7998463 3566258 16050530 7998463 5.95 224.28 49.83 49.83 24986839262 54.62 54.62 24986839262

31
top30/20250520/top30-av-20250520-124001.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
마니커,027740,1,1151,2,41,3.69,62940990,25191450,63511228,62940990,3.69,249.85,99.10,99.10,75546248179,103.34,103.34,75546248179
KODEX 200선물인버스2X,252670,2,2045,5,-25,-1.21,59269899,109155176,627100000,59269899,-1.21,54.30,9.45,9.45,120723474056,9.41,9.41,120723474056
우리기술,032820,3,2170,2,150,7.43,35904198,13881107,164677432,35904198,7.43,258.66,21.80,21.80,77573542996,21.71,21.71,77573542996
원익홀딩스,030530,4,5450,2,140,2.64,32628506,49466076,77237981,32628506,2.64,65.96,42.24,42.24,182555718355,43.37,43.37,182555718355
메디콕스,054180,5,184,5,-26,-12.38,27960179,75245168,82878283,27960179,-12.38,37.16,33.74,33.74,5485962565,35.97,35.97,5485962565
씨씨에스,066790,6,1511,2,275,22.25,25688951,1270777,65152039,25688951,22.25,2021.52,39.43,39.43,39771743570,40.40,40.40,39771743570
하림,136480,7,3455,5,-345,-9.08,23666959,79462632,106209702,23666959,-9.08,29.78,22.28,22.28,85076175268,23.18,23.18,85076175268
바이오비쥬,489460,8,21350,2,12250,134.62,23157155,0,15044430,23157155,134.62,0.00,153.93,153.93,548240241775,170.69,170.69,548240241775
평화산업,090080,9,1547,2,237,18.09,22555900,4377392,54902259,22555900,18.09,515.28,41.08,41.08,33363015322,39.28,39.28,33363015322
율호,072770,10,765,4,-327,-29.95,21790589,5123673,71919480,21790589,-29.95,425.29,30.30,30.30,17288663473,31.42,31.42,17288663473
KODEX 2차전지산업레버리지,462330,11,694,5,-49,-6.59,21470029,13729332,237400000,21470029,-6.59,156.38,9.04,9.04,15099669884,9.16,9.16,15099669884
메이슨캐피탈,021880,12,397,2,2,0.51,21316106,13858948,152184408,21316106,0.51,153.81,14.01,14.01,8995892169,14.89,14.89,8995892169
대영포장,014160,13,1417,2,135,10.53,21168116,6533524,108394549,21168116,10.53,323.99,19.53,19.53,29462413682,19.18,19.18,29462413682
KODEX 코스닥150레버리지,233740,14,6685,2,55,0.83,20357136,36999368,275300000,20357136,0.83,55.02,7.39,7.39,137299599573,7.46,7.46,137299599573
KODEX 코스닥150선물인버스,251340,15,4010,5,-25,-0.62,18379545,29657052,56300000,18379545,-0.62,61.97,32.65,32.65,73529082263,32.57,32.57,73529082263
프롬바이오,377220,16,3045,2,180,6.28,17720874,6765752,28310000,17720874,6.28,261.92,62.60,62.60,55485861300,64.37,64.37,55485861300
네오이뮨텍,950220,17,1696,2,171,11.21,17509325,37428236,98867465,17509325,11.21,46.78,17.71,17.71,30393087029,18.13,18.13,30393087029
이뮨온시아,424870,18,6460,5,-1040,-13.87,15593993,199182304,73004309,15593993,-13.87,7.83,21.36,21.36,108072725425,22.92,22.92,108072725425
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,5,-2,-1.96,15510266,8316369,1497000000,15510266,-1.96,186.50,1.04,1.04,1535085394,1.03,1.03,1535085394
씨엔플러스,115530,20,473,5,-50,-9.56,14771417,5494008,67963000,14771417,-9.56,268.86,21.73,21.73,7308475008,22.73,22.73,7308475008
리드코프,012700,21,5430,2,60,1.12,13603253,3901217,26446135,13603253,1.12,348.69,51.44,51.44,81144195280,56.51,56.51,81144195280
폴라리스AI파마,041910,22,9020,2,1010,12.61,11041890,683232,13501607,11041890,12.61,1616.13,81.78,81.78,103012731905,84.59,84.59,103012731905
동양철관,008970,23,1342,2,29,2.21,10873281,5966111,159323019,10873281,2.21,182.25,6.82,6.82,14771087642,6.91,6.91,14771087642
체리부로,066360,24,911,5,-104,-10.25,10723654,12110837,47952015,10723654,-10.25,88.55,22.36,22.36,10494133689,24.02,24.02,10494133689
두산에너빌리티,034020,25,36850,2,2250,6.50,10531327,9332808,640561146,10531327,6.50,112.84,1.64,1.64,382138100875,1.62,1.62,382138100875
랩지노믹스,084650,26,2440,5,-110,-4.31,9431882,55683012,74239990,9431882,-4.31,16.94,12.70,12.70,23567897497,13.01,13.01,23567897497
수젠텍,253840,27,6990,5,-170,-2.37,9408256,11416990,16743200,9408256,-2.37,82.41,56.19,56.19,68120187675,58.20,58.20,68120187675
넥스트아이,137940,28,675,5,-65,-8.78,8652926,21428212,85368992,8652926,-8.78,40.38,10.14,10.14,5927426973,10.29,10.29,5927426973
KODEX 레버리지,122630,29,16435,2,205,1.26,8496905,14699314,145300000,8496905,1.26,57.80,5.85,5.85,139841316437,5.86,5.86,139841316437
멕아이씨에스,058110,30,2905,2,215,7.99,8078255,3566258,16050530,8078255,7.99,226.52,50.33,50.33,25216171502,54.08,54.08,25216171502
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1151 2 41 3.69 62940990 25191450 63511228 62940990 3.69 249.85 99.10 99.10 75546248179 103.34 103.34 75546248179
3 KODEX 200선물인버스2X 252670 2 2045 5 -25 -1.21 59269899 109155176 627100000 59269899 -1.21 54.30 9.45 9.45 120723474056 9.41 9.41 120723474056
4 우리기술 032820 3 2170 2 150 7.43 35904198 13881107 164677432 35904198 7.43 258.66 21.80 21.80 77573542996 21.71 21.71 77573542996
5 원익홀딩스 030530 4 5450 2 140 2.64 32628506 49466076 77237981 32628506 2.64 65.96 42.24 42.24 182555718355 43.37 43.37 182555718355
6 메디콕스 054180 5 184 5 -26 -12.38 27960179 75245168 82878283 27960179 -12.38 37.16 33.74 33.74 5485962565 35.97 35.97 5485962565
7 씨씨에스 066790 6 1511 2 275 22.25 25688951 1270777 65152039 25688951 22.25 2021.52 39.43 39.43 39771743570 40.40 40.40 39771743570
8 하림 136480 7 3455 5 -345 -9.08 23666959 79462632 106209702 23666959 -9.08 29.78 22.28 22.28 85076175268 23.18 23.18 85076175268
9 바이오비쥬 489460 8 21350 2 12250 134.62 23157155 0 15044430 23157155 134.62 0.00 153.93 153.93 548240241775 170.69 170.69 548240241775
10 평화산업 090080 9 1547 2 237 18.09 22555900 4377392 54902259 22555900 18.09 515.28 41.08 41.08 33363015322 39.28 39.28 33363015322
11 율호 072770 10 765 4 -327 -29.95 21790589 5123673 71919480 21790589 -29.95 425.29 30.30 30.30 17288663473 31.42 31.42 17288663473
12 KODEX 2차전지산업레버리지 462330 11 694 5 -49 -6.59 21470029 13729332 237400000 21470029 -6.59 156.38 9.04 9.04 15099669884 9.16 9.16 15099669884
13 메이슨캐피탈 021880 12 397 2 2 0.51 21316106 13858948 152184408 21316106 0.51 153.81 14.01 14.01 8995892169 14.89 14.89 8995892169
14 대영포장 014160 13 1417 2 135 10.53 21168116 6533524 108394549 21168116 10.53 323.99 19.53 19.53 29462413682 19.18 19.18 29462413682
15 KODEX 코스닥150레버리지 233740 14 6685 2 55 0.83 20357136 36999368 275300000 20357136 0.83 55.02 7.39 7.39 137299599573 7.46 7.46 137299599573
16 KODEX 코스닥150선물인버스 251340 15 4010 5 -25 -0.62 18379545 29657052 56300000 18379545 -0.62 61.97 32.65 32.65 73529082263 32.57 32.57 73529082263
17 프롬바이오 377220 16 3045 2 180 6.28 17720874 6765752 28310000 17720874 6.28 261.92 62.60 62.60 55485861300 64.37 64.37 55485861300
18 네오이뮨텍 950220 17 1696 2 171 11.21 17509325 37428236 98867465 17509325 11.21 46.78 17.71 17.71 30393087029 18.13 18.13 30393087029
19 이뮨온시아 424870 18 6460 5 -1040 -13.87 15593993 199182304 73004309 15593993 -13.87 7.83 21.36 21.36 108072725425 22.92 22.92 108072725425
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 5 -2 -1.96 15510266 8316369 1497000000 15510266 -1.96 186.50 1.04 1.04 1535085394 1.03 1.03 1535085394
21 씨엔플러스 115530 20 473 5 -50 -9.56 14771417 5494008 67963000 14771417 -9.56 268.86 21.73 21.73 7308475008 22.73 22.73 7308475008
22 리드코프 012700 21 5430 2 60 1.12 13603253 3901217 26446135 13603253 1.12 348.69 51.44 51.44 81144195280 56.51 56.51 81144195280
23 폴라리스AI파마 041910 22 9020 2 1010 12.61 11041890 683232 13501607 11041890 12.61 1616.13 81.78 81.78 103012731905 84.59 84.59 103012731905
24 동양철관 008970 23 1342 2 29 2.21 10873281 5966111 159323019 10873281 2.21 182.25 6.82 6.82 14771087642 6.91 6.91 14771087642
25 체리부로 066360 24 911 5 -104 -10.25 10723654 12110837 47952015 10723654 -10.25 88.55 22.36 22.36 10494133689 24.02 24.02 10494133689
26 두산에너빌리티 034020 25 36850 2 2250 6.50 10531327 9332808 640561146 10531327 6.50 112.84 1.64 1.64 382138100875 1.62 1.62 382138100875
27 랩지노믹스 084650 26 2440 5 -110 -4.31 9431882 55683012 74239990 9431882 -4.31 16.94 12.70 12.70 23567897497 13.01 13.01 23567897497
28 수젠텍 253840 27 6990 5 -170 -2.37 9408256 11416990 16743200 9408256 -2.37 82.41 56.19 56.19 68120187675 58.20 58.20 68120187675
29 넥스트아이 137940 28 675 5 -65 -8.78 8652926 21428212 85368992 8652926 -8.78 40.38 10.14 10.14 5927426973 10.29 10.29 5927426973
30 KODEX 레버리지 122630 29 16435 2 205 1.26 8496905 14699314 145300000 8496905 1.26 57.80 5.85 5.85 139841316437 5.86 5.86 139841316437
31 멕아이씨에스 058110 30 2905 2 215 7.99 8078255 3566258 16050530 8078255 7.99 226.52 50.33 50.33 25216171502 54.08 54.08 25216171502

31
top30/20250520/top30-av-20250520-125000.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
마니커,027740,1,1133,2,23,2.07,63276872,25191450,63511228,63276872,2.07,251.18,99.63,99.63,75927982228,105.52,105.52,75927982228
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,59717916,109155176,627100000,59717916,-0.97,54.71,9.52,9.52,121639578650,9.46,9.46,121639578650
우리기술,032820,3,2165,2,145,7.18,36288491,13881107,164677432,36288491,7.18,261.42,22.04,22.04,78405158944,21.99,21.99,78405158944
원익홀딩스,030530,4,5500,2,190,3.58,32797740,49466076,77237981,32797740,3.58,66.30,42.46,42.46,183482704430,43.19,43.19,183482704430
대영포장,014160,5,1551,2,269,20.98,28697263,6533524,108394549,28697263,20.98,439.23,26.47,26.47,40826928029,24.28,24.28,40826928029
메디콕스,054180,6,186,5,-24,-11.43,28156200,75245168,82878283,28156200,-11.43,37.42,33.97,33.97,5521981484,35.82,35.82,5521981484
씨씨에스,066790,7,1498,2,262,21.20,26136995,1270777,65152039,26136995,21.20,2056.77,40.12,40.12,40442197708,41.44,41.44,40442197708
평화산업,090080,8,1676,2,366,27.94,25462954,4377392,54902259,25462954,27.94,581.69,46.38,46.38,38039828271,41.34,41.34,38039828271
하림,136480,9,3420,5,-380,-10.00,23907162,79462632,106209702,23907162,-10.00,30.09,22.51,22.51,85900496656,23.65,23.65,85900496656
바이오비쥬,489460,10,21800,2,12700,139.56,23778462,0,15044430,23778462,139.56,0.00,158.05,158.05,561663471875,171.26,171.26,561663471875
율호,072770,11,765,4,-327,-29.95,21805267,5123673,71919480,21805267,-29.95,425.58,30.32,30.32,17299892143,31.44,31.44,17299892143
KODEX 2차전지산업레버리지,462330,12,693,5,-50,-6.73,21563562,13729332,237400000,21563562,-6.73,157.06,9.08,9.08,15164526534,9.22,9.22,15164526534
메이슨캐피탈,021880,13,394,5,-1,-0.25,21482160,13858948,152184408,21482160,-0.25,155.01,14.12,14.12,9061300624,15.11,15.11,9061300624
KODEX 코스닥150레버리지,233740,14,6680,2,50,0.75,20508167,36999368,275300000,20508167,0.75,55.43,7.45,7.45,138310162739,7.52,7.52,138310162739
KODEX 코스닥150선물인버스,251340,15,4015,5,-20,-0.50,18517002,29657052,56300000,18517002,-0.50,62.44,32.89,32.89,74080958249,32.77,32.77,74080958249
프롬바이오,377220,16,3037,2,172,6.00,17925327,6765752,28310000,17925327,6.00,264.94,63.32,63.32,56106018743,65.26,65.26,56106018743
네오이뮨텍,950220,17,1741,2,216,14.16,17864018,37428236,98867465,17864018,14.16,47.73,18.07,18.07,30999785560,18.01,18.01,30999785560
이뮨온시아,424870,18,6590,5,-910,-12.13,16215222,199182304,73004309,16215222,-12.13,8.14,22.21,22.21,112162309115,23.31,23.31,112162309115
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,5,-2,-1.96,15511154,8316369,1497000000,15511154,-1.96,186.51,1.04,1.04,1535174194,1.03,1.03,1535174194
씨엔플러스,115530,20,475,5,-48,-9.18,14817564,5494008,67963000,14817564,-9.18,269.70,21.80,21.80,7330324337,22.71,22.71,7330324337
리드코프,012700,21,5380,2,10,0.19,13795699,3901217,26446135,13795699,0.19,353.63,52.17,52.17,82177816625,57.76,57.76,82177816625
폴라리스AI파마,041910,22,8960,2,950,11.86,11124631,683232,13501607,11124631,11.86,1628.24,82.39,82.39,103757218925,85.77,85.77,103757218925
동양철관,008970,23,1343,2,30,2.28,11031965,5966111,159323019,11031965,2.28,184.91,6.92,6.92,14983658086,7.00,7.00,14983658086
체리부로,066360,24,912,5,-103,-10.15,10764744,12110837,47952015,10764744,-10.15,88.89,22.45,22.45,10531618531,24.08,24.08,10531618531
두산에너빌리티,034020,25,36800,2,2200,6.36,10632466,9332808,640561146,10632466,6.36,113.93,1.66,1.66,385862210000,1.64,1.64,385862210000
랩지노믹스,084650,26,2435,5,-115,-4.51,9544854,55683012,74239990,9544854,-4.51,17.14,12.86,12.86,23844517524,13.19,13.19,23844517524
수젠텍,253840,27,6890,5,-270,-3.77,9485878,11416990,16743200,9485878,-3.77,83.09,56.66,56.66,68658206065,59.52,59.52,68658206065
넥스트아이,137940,28,692,5,-48,-6.49,8868248,21428212,85368992,8868248,-6.49,41.39,10.39,10.39,6075513012,10.28,10.28,6075513012
자연과환경,043910,29,752,2,37,5.17,8717582,1789029,113391457,8717582,5.17,487.28,7.69,7.69,6668915980,7.82,7.82,6668915980
KODEX 레버리지,122630,30,16410,2,180,1.11,8639001,14699314,145300000,8639001,1.11,58.77,5.95,5.95,142175225382,5.96,5.96,142175225382
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1133 2 23 2.07 63276872 25191450 63511228 63276872 2.07 251.18 99.63 99.63 75927982228 105.52 105.52 75927982228
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 59717916 109155176 627100000 59717916 -0.97 54.71 9.52 9.52 121639578650 9.46 9.46 121639578650
4 우리기술 032820 3 2165 2 145 7.18 36288491 13881107 164677432 36288491 7.18 261.42 22.04 22.04 78405158944 21.99 21.99 78405158944
5 원익홀딩스 030530 4 5500 2 190 3.58 32797740 49466076 77237981 32797740 3.58 66.30 42.46 42.46 183482704430 43.19 43.19 183482704430
6 대영포장 014160 5 1551 2 269 20.98 28697263 6533524 108394549 28697263 20.98 439.23 26.47 26.47 40826928029 24.28 24.28 40826928029
7 메디콕스 054180 6 186 5 -24 -11.43 28156200 75245168 82878283 28156200 -11.43 37.42 33.97 33.97 5521981484 35.82 35.82 5521981484
8 씨씨에스 066790 7 1498 2 262 21.20 26136995 1270777 65152039 26136995 21.20 2056.77 40.12 40.12 40442197708 41.44 41.44 40442197708
9 평화산업 090080 8 1676 2 366 27.94 25462954 4377392 54902259 25462954 27.94 581.69 46.38 46.38 38039828271 41.34 41.34 38039828271
10 하림 136480 9 3420 5 -380 -10.00 23907162 79462632 106209702 23907162 -10.00 30.09 22.51 22.51 85900496656 23.65 23.65 85900496656
11 바이오비쥬 489460 10 21800 2 12700 139.56 23778462 0 15044430 23778462 139.56 0.00 158.05 158.05 561663471875 171.26 171.26 561663471875
12 율호 072770 11 765 4 -327 -29.95 21805267 5123673 71919480 21805267 -29.95 425.58 30.32 30.32 17299892143 31.44 31.44 17299892143
13 KODEX 2차전지산업레버리지 462330 12 693 5 -50 -6.73 21563562 13729332 237400000 21563562 -6.73 157.06 9.08 9.08 15164526534 9.22 9.22 15164526534
14 메이슨캐피탈 021880 13 394 5 -1 -0.25 21482160 13858948 152184408 21482160 -0.25 155.01 14.12 14.12 9061300624 15.11 15.11 9061300624
15 KODEX 코스닥150레버리지 233740 14 6680 2 50 0.75 20508167 36999368 275300000 20508167 0.75 55.43 7.45 7.45 138310162739 7.52 7.52 138310162739
16 KODEX 코스닥150선물인버스 251340 15 4015 5 -20 -0.50 18517002 29657052 56300000 18517002 -0.50 62.44 32.89 32.89 74080958249 32.77 32.77 74080958249
17 프롬바이오 377220 16 3037 2 172 6.00 17925327 6765752 28310000 17925327 6.00 264.94 63.32 63.32 56106018743 65.26 65.26 56106018743
18 네오이뮨텍 950220 17 1741 2 216 14.16 17864018 37428236 98867465 17864018 14.16 47.73 18.07 18.07 30999785560 18.01 18.01 30999785560
19 이뮨온시아 424870 18 6590 5 -910 -12.13 16215222 199182304 73004309 16215222 -12.13 8.14 22.21 22.21 112162309115 23.31 23.31 112162309115
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 5 -2 -1.96 15511154 8316369 1497000000 15511154 -1.96 186.51 1.04 1.04 1535174194 1.03 1.03 1535174194
21 씨엔플러스 115530 20 475 5 -48 -9.18 14817564 5494008 67963000 14817564 -9.18 269.70 21.80 21.80 7330324337 22.71 22.71 7330324337
22 리드코프 012700 21 5380 2 10 0.19 13795699 3901217 26446135 13795699 0.19 353.63 52.17 52.17 82177816625 57.76 57.76 82177816625
23 폴라리스AI파마 041910 22 8960 2 950 11.86 11124631 683232 13501607 11124631 11.86 1628.24 82.39 82.39 103757218925 85.77 85.77 103757218925
24 동양철관 008970 23 1343 2 30 2.28 11031965 5966111 159323019 11031965 2.28 184.91 6.92 6.92 14983658086 7.00 7.00 14983658086
25 체리부로 066360 24 912 5 -103 -10.15 10764744 12110837 47952015 10764744 -10.15 88.89 22.45 22.45 10531618531 24.08 24.08 10531618531
26 두산에너빌리티 034020 25 36800 2 2200 6.36 10632466 9332808 640561146 10632466 6.36 113.93 1.66 1.66 385862210000 1.64 1.64 385862210000
27 랩지노믹스 084650 26 2435 5 -115 -4.51 9544854 55683012 74239990 9544854 -4.51 17.14 12.86 12.86 23844517524 13.19 13.19 23844517524
28 수젠텍 253840 27 6890 5 -270 -3.77 9485878 11416990 16743200 9485878 -3.77 83.09 56.66 56.66 68658206065 59.52 59.52 68658206065
29 넥스트아이 137940 28 692 5 -48 -6.49 8868248 21428212 85368992 8868248 -6.49 41.39 10.39 10.39 6075513012 10.28 10.28 6075513012
30 자연과환경 043910 29 752 2 37 5.17 8717582 1789029 113391457 8717582 5.17 487.28 7.69 7.69 6668915980 7.82 7.82 6668915980
31 KODEX 레버리지 122630 30 16410 2 180 1.11 8639001 14699314 145300000 8639001 1.11 58.77 5.95 5.95 142175225382 5.96 5.96 142175225382

31
top30/20250520/top30-av-20250520-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1121,2,11,0.99,63738653,25191450,63511228,63738653,0.99,253.02,100.36,100.36,76447992703,107.38,107.38,76447992703
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,61525823,109155176,627100000,61525823,-0.97,56.37,9.81,9.81,125345783777,9.75,9.75,125345783777
우리기술,032820,3,2175,2,155,7.67,36732738,13881107,164677432,36732738,7.67,264.62,22.31,22.31,79368778900,22.16,22.16,79368778900
대영포장,014160,4,1536,2,254,19.81,33869747,6533524,108394549,33869747,19.81,518.40,31.25,31.25,48873441031,29.35,29.35,48873441031
원익홀딩스,030530,5,5460,2,150,2.82,32937956,49466076,77237981,32937956,2.82,66.59,42.64,42.64,184251161900,43.69,43.69,184251161900
메디콕스,054180,6,185,5,-25,-11.90,28406852,75245168,82878283,28406852,-11.90,37.75,34.28,34.28,5568184666,36.32,36.32,5568184666
평화산업,090080,7,1664,2,354,27.02,27585160,4377392,54902259,27585160,27.02,630.17,50.24,50.24,41570804068,45.50,45.50,41570804068
씨씨에스,066790,8,1453,2,217,17.56,26966398,1270777,65152039,26966398,17.56,2122.04,41.39,41.39,41662385151,44.01,44.01,41662385151
하림,136480,9,3405,5,-395,-10.39,24398329,79462632,106209702,24398329,-10.39,30.70,22.97,22.97,87572788027,24.22,24.22,87572788027
바이오비쥬,489460,10,21700,2,12600,138.46,24036165,0,15044430,24036165,138.46,0.00,159.77,159.77,567266594150,173.76,173.76,567266594150
율호,072770,11,765,4,-327,-29.95,21846075,5123673,71919480,21846075,-29.95,426.38,30.38,30.38,17331110263,31.50,31.50,17331110263
메이슨캐피탈,021880,12,392,5,-3,-0.76,21683487,13858948,152184408,21683487,-0.76,156.46,14.25,14.25,9140658934,15.32,15.32,9140658934
KODEX 2차전지산업레버리지,462330,13,692,5,-51,-6.86,21651700,13729332,237400000,21651700,-6.86,157.70,9.12,9.12,15225508136,9.27,9.27,15225508136
KODEX 코스닥150레버리지,233740,14,6675,2,45,0.68,20713586,36999368,275300000,20713586,0.68,55.98,7.52,7.52,139680518770,7.60,7.60,139680518770
KODEX 코스닥150선물인버스,251340,15,4020,5,-15,-0.37,18764401,29657052,56300000,18764401,-0.37,63.27,33.33,33.33,75075528092,33.17,33.17,75075528092
프롬바이오,377220,16,3040,2,175,6.11,18192119,6765752,28310000,18192119,6.11,268.89,64.26,64.26,56923901578,66.14,66.14,56923901578
네오이뮨텍,950220,17,1731,2,206,13.51,17969368,37428236,98867465,17969368,13.51,48.01,18.18,18.18,31183300889,18.22,18.22,31183300889
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,17270730,8316369,1497000000,17270730,-1.96,207.67,1.15,1.15,1711131794,1.14,1.14,1711131794
이뮨온시아,424870,19,6560,5,-940,-12.53,16492196,199182304,73004309,16492196,-12.53,8.28,22.59,22.59,113976469530,23.80,23.80,113976469530
씨엔플러스,115530,20,468,5,-55,-10.52,14965757,5494008,67963000,14965757,-10.52,272.40,22.02,22.02,7400073003,23.27,23.27,7400073003
리드코프,012700,21,5380,2,10,0.19,13895124,3901217,26446135,13895124,0.19,356.17,52.54,52.54,82709683525,58.13,58.13,82709683525
폴라리스AI파마,041910,22,8970,2,960,11.99,11159169,683232,13501607,11159169,11.99,1633.29,82.65,82.65,104066737885,85.93,85.93,104066737885
동양철관,008970,23,1338,2,25,1.90,11107209,5966111,159323019,11107209,1.90,186.17,6.97,6.97,15084532299,7.08,7.08,15084532299
두산에너빌리티,034020,24,37000,2,2400,6.94,10963044,9332808,640561146,10963044,6.94,117.47,1.71,1.71,398065526125,1.68,1.68,398065526125
체리부로,066360,25,902,5,-113,-11.13,10841401,12110837,47952015,10841401,-11.13,89.52,22.61,22.61,10601399763,24.51,24.51,10601399763
넥스트아이,137940,26,734,5,-6,-0.81,9890135,21428212,85368992,9890135,-0.81,46.15,11.59,11.59,6813379096,10.87,10.87,6813379096
랩지노믹스,084650,27,2420,5,-130,-5.10,9788949,55683012,74239990,9788949,-5.10,17.58,13.19,13.19,24435279741,13.60,13.60,24435279741
자연과환경,043910,28,757,2,42,5.87,9746712,1789029,113391457,9746712,5.87,544.80,8.60,8.60,7442807844,8.67,8.67,7442807844
수젠텍,253840,29,6910,5,-250,-3.49,9591294,11416990,16743200,9591294,-3.49,84.01,57.28,57.28,69382494105,59.97,59.97,69382494105
KODEX 레버리지,122630,30,16375,2,145,0.89,8785270,14699314,145300000,8785270,0.89,59.77,6.05,6.05,144572104029,6.08,6.08,144572104029
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1121 2 11 0.99 63738653 25191450 63511228 63738653 0.99 253.02 100.36 100.36 76447992703 107.38 107.38 76447992703
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 61525823 109155176 627100000 61525823 -0.97 56.37 9.81 9.81 125345783777 9.75 9.75 125345783777
4 우리기술 032820 3 2175 2 155 7.67 36732738 13881107 164677432 36732738 7.67 264.62 22.31 22.31 79368778900 22.16 22.16 79368778900
5 대영포장 014160 4 1536 2 254 19.81 33869747 6533524 108394549 33869747 19.81 518.40 31.25 31.25 48873441031 29.35 29.35 48873441031
6 원익홀딩스 030530 5 5460 2 150 2.82 32937956 49466076 77237981 32937956 2.82 66.59 42.64 42.64 184251161900 43.69 43.69 184251161900
7 메디콕스 054180 6 185 5 -25 -11.90 28406852 75245168 82878283 28406852 -11.90 37.75 34.28 34.28 5568184666 36.32 36.32 5568184666
8 평화산업 090080 7 1664 2 354 27.02 27585160 4377392 54902259 27585160 27.02 630.17 50.24 50.24 41570804068 45.50 45.50 41570804068
9 씨씨에스 066790 8 1453 2 217 17.56 26966398 1270777 65152039 26966398 17.56 2122.04 41.39 41.39 41662385151 44.01 44.01 41662385151
10 하림 136480 9 3405 5 -395 -10.39 24398329 79462632 106209702 24398329 -10.39 30.70 22.97 22.97 87572788027 24.22 24.22 87572788027
11 바이오비쥬 489460 10 21700 2 12600 138.46 24036165 0 15044430 24036165 138.46 0.00 159.77 159.77 567266594150 173.76 173.76 567266594150
12 율호 072770 11 765 4 -327 -29.95 21846075 5123673 71919480 21846075 -29.95 426.38 30.38 30.38 17331110263 31.50 31.50 17331110263
13 메이슨캐피탈 021880 12 392 5 -3 -0.76 21683487 13858948 152184408 21683487 -0.76 156.46 14.25 14.25 9140658934 15.32 15.32 9140658934
14 KODEX 2차전지산업레버리지 462330 13 692 5 -51 -6.86 21651700 13729332 237400000 21651700 -6.86 157.70 9.12 9.12 15225508136 9.27 9.27 15225508136
15 KODEX 코스닥150레버리지 233740 14 6675 2 45 0.68 20713586 36999368 275300000 20713586 0.68 55.98 7.52 7.52 139680518770 7.60 7.60 139680518770
16 KODEX 코스닥150선물인버스 251340 15 4020 5 -15 -0.37 18764401 29657052 56300000 18764401 -0.37 63.27 33.33 33.33 75075528092 33.17 33.17 75075528092
17 프롬바이오 377220 16 3040 2 175 6.11 18192119 6765752 28310000 18192119 6.11 268.89 64.26 64.26 56923901578 66.14 66.14 56923901578
18 네오이뮨텍 950220 17 1731 2 206 13.51 17969368 37428236 98867465 17969368 13.51 48.01 18.18 18.18 31183300889 18.22 18.22 31183300889
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 17270730 8316369 1497000000 17270730 -1.96 207.67 1.15 1.15 1711131794 1.14 1.14 1711131794
20 이뮨온시아 424870 19 6560 5 -940 -12.53 16492196 199182304 73004309 16492196 -12.53 8.28 22.59 22.59 113976469530 23.80 23.80 113976469530
21 씨엔플러스 115530 20 468 5 -55 -10.52 14965757 5494008 67963000 14965757 -10.52 272.40 22.02 22.02 7400073003 23.27 23.27 7400073003
22 리드코프 012700 21 5380 2 10 0.19 13895124 3901217 26446135 13895124 0.19 356.17 52.54 52.54 82709683525 58.13 58.13 82709683525
23 폴라리스AI파마 041910 22 8970 2 960 11.99 11159169 683232 13501607 11159169 11.99 1633.29 82.65 82.65 104066737885 85.93 85.93 104066737885
24 동양철관 008970 23 1338 2 25 1.90 11107209 5966111 159323019 11107209 1.90 186.17 6.97 6.97 15084532299 7.08 7.08 15084532299
25 두산에너빌리티 034020 24 37000 2 2400 6.94 10963044 9332808 640561146 10963044 6.94 117.47 1.71 1.71 398065526125 1.68 1.68 398065526125
26 체리부로 066360 25 902 5 -113 -11.13 10841401 12110837 47952015 10841401 -11.13 89.52 22.61 22.61 10601399763 24.51 24.51 10601399763
27 넥스트아이 137940 26 734 5 -6 -0.81 9890135 21428212 85368992 9890135 -0.81 46.15 11.59 11.59 6813379096 10.87 10.87 6813379096
28 랩지노믹스 084650 27 2420 5 -130 -5.10 9788949 55683012 74239990 9788949 -5.10 17.58 13.19 13.19 24435279741 13.60 13.60 24435279741
29 자연과환경 043910 28 757 2 42 5.87 9746712 1789029 113391457 9746712 5.87 544.80 8.60 8.60 7442807844 8.67 8.67 7442807844
30 수젠텍 253840 29 6910 5 -250 -3.49 9591294 11416990 16743200 9591294 -3.49 84.01 57.28 57.28 69382494105 59.97 59.97 69382494105
31 KODEX 레버리지 122630 30 16375 2 145 0.89 8785270 14699314 145300000 8785270 0.89 59.77 6.05 6.05 144572104029 6.08 6.08 144572104029

31
top30/20250520/top30-av-20250520-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1081,5,-29,-2.61,65104938,25191450,63511228,65104938,-2.61,258.44,102.51,102.51,77941702725,113.53,113.53,77941702725
KODEX 200선물인버스2X,252670,2,2055,5,-15,-0.72,61853005,109155176,627100000,61853005,-0.72,56.67,9.86,9.86,126017034436,9.78,9.78,126017034436
대영포장,014160,3,1559,2,277,21.61,37786454,6533524,108394549,37786454,21.61,578.35,34.86,34.86,54990949172,32.54,32.54,54990949172
우리기술,032820,4,2170,2,150,7.43,37651093,13881107,164677432,37651093,7.43,271.24,22.86,22.86,81368790389,22.77,22.77,81368790389
원익홀딩스,030530,5,5510,2,200,3.77,33176834,49466076,77237981,33176834,3.77,67.07,42.95,42.95,185562143250,43.60,43.60,185562143250
평화산업,090080,6,1684,2,374,28.55,29102277,4377392,54902259,29102277,28.55,664.83,53.01,53.01,44119779119,47.72,47.72,44119779119
메디콕스,054180,7,184,5,-26,-12.38,28618289,75245168,82878283,28618289,-12.38,38.03,34.53,34.53,5607001111,36.77,36.77,5607001111
씨씨에스,066790,8,1444,2,208,16.83,27510414,1270777,65152039,27510414,16.83,2164.85,42.22,42.22,42453521139,45.13,45.13,42453521139
하림,136480,9,3390,5,-410,-10.79,24683273,79462632,106209702,24683273,-10.79,31.06,23.24,23.24,88541151217,24.59,24.59,88541151217
바이오비쥬,489460,10,21500,2,12400,136.26,24323610,0,15044430,24323610,136.26,0.00,161.68,161.68,573423486500,177.28,177.28,573423486500
메이슨캐피탈,021880,11,398,2,3,0.76,22189341,13858948,152184408,22189341,0.76,160.11,14.58,14.58,9341948500,15.42,15.42,9341948500
KODEX 2차전지산업레버리지,462330,12,690,5,-53,-7.13,21959027,13729332,237400000,21959027,-7.13,159.94,9.25,9.25,15437664767,9.42,9.42,15437664767
율호,072770,13,765,4,-327,-29.95,21883593,5123673,71919480,21883593,-29.95,427.11,30.43,30.43,17359811533,31.55,31.55,17359811533
KODEX 코스닥150레버리지,233740,14,6655,2,25,0.38,21081510,36999368,275300000,21081510,0.38,56.98,7.66,7.66,142131162316,7.76,7.76,142131162316
KODEX 코스닥150선물인버스,251340,15,4030,5,-5,-0.12,19028032,29657052,56300000,19028032,-0.12,64.16,33.80,33.80,76136328377,33.56,33.56,76136328377
프롬바이오,377220,16,2995,2,130,4.54,18524386,6765752,28310000,18524386,4.54,273.80,65.43,65.43,57922528593,68.31,68.31,57922528593
네오이뮨텍,950220,17,1729,2,204,13.38,18033290,37428236,98867465,18033290,13.38,48.18,18.24,18.24,31293628148,18.31,18.31,31293628148
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,5,-2,-1.96,17519730,8316369,1497000000,17519730,-1.96,210.67,1.17,1.17,1736031794,1.16,1.16,1736031794
이뮨온시아,424870,19,6610,5,-890,-11.87,16660707,199182304,73004309,16660707,-11.87,8.36,22.82,22.82,115082752020,23.85,23.85,115082752020
씨엔플러스,115530,20,465,5,-58,-11.09,15060437,5494008,67963000,15060437,-11.09,274.12,22.16,22.16,7444106273,23.56,23.56,7444106273
리드코프,012700,21,5420,2,50,0.93,14024449,3901217,26446135,14024449,0.93,359.49,53.03,53.03,83407383575,58.19,58.19,83407383575
두산에너빌리티,034020,22,36900,2,2300,6.65,11494058,9332808,640561146,11494058,6.65,123.16,1.79,1.79,417664688150,1.77,1.77,417664688150
넥스트아이,137940,23,736,5,-4,-0.54,11254588,21428212,85368992,11254588,-0.54,52.52,13.18,13.18,7831845578,12.46,12.46,7831845578
폴라리스AI파마,041910,24,9020,2,1010,12.61,11241447,683232,13501607,11241447,12.61,1645.33,83.26,83.26,104804894825,86.06,86.06,104804894825
동양철관,008970,25,1338,2,25,1.90,11177924,5966111,159323019,11177924,1.90,187.36,7.02,7.02,15179115586,7.12,7.12,15179115586
체리부로,066360,26,889,5,-126,-12.41,10979273,12110837,47952015,10979273,-12.41,90.66,22.90,22.90,10723935179,25.16,25.16,10723935179
자연과환경,043910,27,753,2,38,5.31,10645914,1789029,113391457,10645914,5.31,595.07,9.39,9.39,8128047084,9.52,9.52,8128047084
랩지노믹스,084650,28,2435,5,-115,-4.51,9842156,55683012,74239990,9842156,-4.51,17.68,13.26,13.26,24564105168,13.59,13.59,24564105168
수젠텍,253840,29,6970,5,-190,-2.65,9619281,11416990,16743200,9619281,-2.65,84.25,57.45,57.45,69575764070,59.62,59.62,69575764070
나우로보틱스,459510,30,27700,2,5300,23.66,9097911,1238040,12547732,9097911,23.66,734.86,72.51,72.51,232162809550,66.80,66.80,232162809550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1081 5 -29 -2.61 65104938 25191450 63511228 65104938 -2.61 258.44 102.51 102.51 77941702725 113.53 113.53 77941702725
3 KODEX 200선물인버스2X 252670 2 2055 5 -15 -0.72 61853005 109155176 627100000 61853005 -0.72 56.67 9.86 9.86 126017034436 9.78 9.78 126017034436
4 대영포장 014160 3 1559 2 277 21.61 37786454 6533524 108394549 37786454 21.61 578.35 34.86 34.86 54990949172 32.54 32.54 54990949172
5 우리기술 032820 4 2170 2 150 7.43 37651093 13881107 164677432 37651093 7.43 271.24 22.86 22.86 81368790389 22.77 22.77 81368790389
6 원익홀딩스 030530 5 5510 2 200 3.77 33176834 49466076 77237981 33176834 3.77 67.07 42.95 42.95 185562143250 43.60 43.60 185562143250
7 평화산업 090080 6 1684 2 374 28.55 29102277 4377392 54902259 29102277 28.55 664.83 53.01 53.01 44119779119 47.72 47.72 44119779119
8 메디콕스 054180 7 184 5 -26 -12.38 28618289 75245168 82878283 28618289 -12.38 38.03 34.53 34.53 5607001111 36.77 36.77 5607001111
9 씨씨에스 066790 8 1444 2 208 16.83 27510414 1270777 65152039 27510414 16.83 2164.85 42.22 42.22 42453521139 45.13 45.13 42453521139
10 하림 136480 9 3390 5 -410 -10.79 24683273 79462632 106209702 24683273 -10.79 31.06 23.24 23.24 88541151217 24.59 24.59 88541151217
11 바이오비쥬 489460 10 21500 2 12400 136.26 24323610 0 15044430 24323610 136.26 0.00 161.68 161.68 573423486500 177.28 177.28 573423486500
12 메이슨캐피탈 021880 11 398 2 3 0.76 22189341 13858948 152184408 22189341 0.76 160.11 14.58 14.58 9341948500 15.42 15.42 9341948500
13 KODEX 2차전지산업레버리지 462330 12 690 5 -53 -7.13 21959027 13729332 237400000 21959027 -7.13 159.94 9.25 9.25 15437664767 9.42 9.42 15437664767
14 율호 072770 13 765 4 -327 -29.95 21883593 5123673 71919480 21883593 -29.95 427.11 30.43 30.43 17359811533 31.55 31.55 17359811533
15 KODEX 코스닥150레버리지 233740 14 6655 2 25 0.38 21081510 36999368 275300000 21081510 0.38 56.98 7.66 7.66 142131162316 7.76 7.76 142131162316
16 KODEX 코스닥150선물인버스 251340 15 4030 5 -5 -0.12 19028032 29657052 56300000 19028032 -0.12 64.16 33.80 33.80 76136328377 33.56 33.56 76136328377
17 프롬바이오 377220 16 2995 2 130 4.54 18524386 6765752 28310000 18524386 4.54 273.80 65.43 65.43 57922528593 68.31 68.31 57922528593
18 네오이뮨텍 950220 17 1729 2 204 13.38 18033290 37428236 98867465 18033290 13.38 48.18 18.24 18.24 31293628148 18.31 18.31 31293628148
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 5 -2 -1.96 17519730 8316369 1497000000 17519730 -1.96 210.67 1.17 1.17 1736031794 1.16 1.16 1736031794
20 이뮨온시아 424870 19 6610 5 -890 -11.87 16660707 199182304 73004309 16660707 -11.87 8.36 22.82 22.82 115082752020 23.85 23.85 115082752020
21 씨엔플러스 115530 20 465 5 -58 -11.09 15060437 5494008 67963000 15060437 -11.09 274.12 22.16 22.16 7444106273 23.56 23.56 7444106273
22 리드코프 012700 21 5420 2 50 0.93 14024449 3901217 26446135 14024449 0.93 359.49 53.03 53.03 83407383575 58.19 58.19 83407383575
23 두산에너빌리티 034020 22 36900 2 2300 6.65 11494058 9332808 640561146 11494058 6.65 123.16 1.79 1.79 417664688150 1.77 1.77 417664688150
24 넥스트아이 137940 23 736 5 -4 -0.54 11254588 21428212 85368992 11254588 -0.54 52.52 13.18 13.18 7831845578 12.46 12.46 7831845578
25 폴라리스AI파마 041910 24 9020 2 1010 12.61 11241447 683232 13501607 11241447 12.61 1645.33 83.26 83.26 104804894825 86.06 86.06 104804894825
26 동양철관 008970 25 1338 2 25 1.90 11177924 5966111 159323019 11177924 1.90 187.36 7.02 7.02 15179115586 7.12 7.12 15179115586
27 체리부로 066360 26 889 5 -126 -12.41 10979273 12110837 47952015 10979273 -12.41 90.66 22.90 22.90 10723935179 25.16 25.16 10723935179
28 자연과환경 043910 27 753 2 38 5.31 10645914 1789029 113391457 10645914 5.31 595.07 9.39 9.39 8128047084 9.52 9.52 8128047084
29 랩지노믹스 084650 28 2435 5 -115 -4.51 9842156 55683012 74239990 9842156 -4.51 17.68 13.26 13.26 24564105168 13.59 13.59 24564105168
30 수젠텍 253840 29 6970 5 -190 -2.65 9619281 11416990 16743200 9619281 -2.65 84.25 57.45 57.45 69575764070 59.62 59.62 69575764070
31 나우로보틱스 459510 30 27700 2 5300 23.66 9097911 1238040 12547732 9097911 23.66 734.86 72.51 72.51 232162809550 66.80 66.80 232162809550

31
top30/20250520/top30-av-20250520-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
마니커,027740,1,1081,5,-29,-2.61,65830953,25191450,63511228,65830953,-2.61,261.32,103.65,103.65,78722220905,114.66,114.66,78722220905
KODEX 200선물인버스2X,252670,2,2052,5,-18,-0.87,65280541,109155176,627100000,65280541,-0.87,59.81,10.41,10.41,133060841347,10.34,10.34,133060841347
대영포장,014160,3,1550,2,268,20.90,39127247,6533524,108394549,39127247,20.90,598.87,36.10,36.10,57075215613,33.97,33.97,57075215613
우리기술,032820,4,2165,2,145,7.18,37865420,13881107,164677432,37865420,7.18,272.78,22.99,22.99,81831880501,22.95,22.95,81831880501
원익홀딩스,030530,5,5470,2,160,3.01,33328589,49466076,77237981,33328589,3.01,67.38,43.15,43.15,186393637780,44.12,44.12,186393637780
평화산업,090080,6,1674,2,364,27.79,29718620,4377392,54902259,29718620,27.79,678.91,54.13,54.13,45154487903,49.13,49.13,45154487903
메디콕스,054180,7,185,5,-25,-11.90,28823479,75245168,82878283,28823479,-11.90,38.31,34.78,34.78,5644878471,36.82,36.82,5644878471
씨씨에스,066790,8,1464,2,228,18.45,27730268,1270777,65152039,27730268,18.45,2182.15,42.56,42.56,42773499087,44.84,44.84,42773499087
하림,136480,9,3410,5,-390,-10.26,25153270,79462632,106209702,25153270,-10.26,31.65,23.68,23.68,90127477872,24.89,24.89,90127477872
바이오비쥬,489460,10,21750,2,12650,139.01,24662765,0,15044430,24662765,139.01,0.00,163.93,163.93,580821834700,177.50,177.50,580821834700
메이슨캐피탈,021880,11,396,2,1,0.25,22330399,13858948,152184408,22330399,0.25,161.13,14.67,14.67,9397936989,15.59,15.59,9397936989
KODEX 2차전지산업레버리지,462330,12,692,5,-51,-6.86,22080845,13729332,237400000,22080845,-6.86,160.83,9.30,9.30,15521743127,9.45,9.45,15521743127
율호,072770,13,765,4,-327,-29.95,21903736,5123673,71919480,21903736,-29.95,427.50,30.46,30.46,17375220928,31.58,31.58,17375220928
KODEX 코스닥150레버리지,233740,14,6665,2,35,0.53,21272473,36999368,275300000,21272473,0.53,57.49,7.73,7.73,143402048015,7.82,7.82,143402048015
KODEX 코스닥150선물인버스,251340,15,4025,5,-10,-0.25,19239872,29657052,56300000,19239872,-0.25,64.87,34.17,34.17,76989006802,33.97,33.97,76989006802
프롬바이오,377220,16,2980,2,115,4.01,18671885,6765752,28310000,18671885,4.01,275.98,65.96,65.96,58364658215,69.18,69.18,58364658215
넥스트아이,137940,17,787,2,47,6.35,18149582,21428212,85368992,18149582,6.35,84.70,21.26,21.26,13413225932,19.96,19.96,13413225932
네오이뮨텍,950220,18,1738,2,213,13.97,18061901,37428236,98867465,18061901,13.97,48.26,18.27,18.27,31343022885,18.24,18.24,31343022885
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,5,-2,-1.96,17519730,8316369,1497000000,17519730,-1.96,210.67,1.17,1.17,1736031794,1.16,1.16,1736031794
이뮨온시아,424870,20,6540,5,-960,-12.80,16896777,199182304,73004309,16896777,-12.80,8.48,23.14,23.14,116639940430,24.43,24.43,116639940430
씨엔플러스,115530,21,474,5,-49,-9.37,15134586,5494008,67963000,15134586,-9.37,275.47,22.27,22.27,7478917973,23.22,23.22,7478917973
리드코프,012700,22,5460,2,90,1.68,14075747,3901217,26446135,14075747,1.68,360.80,53.22,53.22,83684856045,57.96,57.96,83684856045
두산에너빌리티,034020,23,36850,2,2250,6.50,11638749,9332808,640561146,11638749,6.50,124.71,1.82,1.82,422993124600,1.79,1.79,422993124600
폴라리스AI파마,041910,24,9150,2,1140,14.23,11511118,683232,13501607,11511118,14.23,1684.80,85.26,85.26,107269045640,86.83,86.83,107269045640
동양철관,008970,25,1340,2,27,2.06,11234882,5966111,159323019,11234882,2.06,188.31,7.05,7.05,15255498164,7.15,7.15,15255498164
자연과환경,043910,26,750,2,35,4.90,11165342,1789029,113391457,11165342,4.90,624.10,9.85,9.85,8520402673,10.02,10.02,8520402673
체리부로,066360,27,895,5,-120,-11.82,11010729,12110837,47952015,11010729,-11.82,90.92,22.96,22.96,10751824700,25.05,25.05,10751824700
랩지노믹스,084650,28,2435,5,-115,-4.51,9875767,55683012,74239990,9875767,-4.51,17.74,13.30,13.30,24645670164,13.63,13.63,24645670164
수젠텍,253840,29,6950,5,-210,-2.93,9634319,11416990,16743200,9634319,-2.93,84.39,57.54,57.54,69680254025,59.88,59.88,69680254025
나우로보틱스,459510,30,26650,2,4250,18.97,9591058,1238040,12547732,9591058,18.97,774.70,76.44,76.44,245445317825,73.40,73.40,245445317825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1081 5 -29 -2.61 65830953 25191450 63511228 65830953 -2.61 261.32 103.65 103.65 78722220905 114.66 114.66 78722220905
3 KODEX 200선물인버스2X 252670 2 2052 5 -18 -0.87 65280541 109155176 627100000 65280541 -0.87 59.81 10.41 10.41 133060841347 10.34 10.34 133060841347
4 대영포장 014160 3 1550 2 268 20.90 39127247 6533524 108394549 39127247 20.90 598.87 36.10 36.10 57075215613 33.97 33.97 57075215613
5 우리기술 032820 4 2165 2 145 7.18 37865420 13881107 164677432 37865420 7.18 272.78 22.99 22.99 81831880501 22.95 22.95 81831880501
6 원익홀딩스 030530 5 5470 2 160 3.01 33328589 49466076 77237981 33328589 3.01 67.38 43.15 43.15 186393637780 44.12 44.12 186393637780
7 평화산업 090080 6 1674 2 364 27.79 29718620 4377392 54902259 29718620 27.79 678.91 54.13 54.13 45154487903 49.13 49.13 45154487903
8 메디콕스 054180 7 185 5 -25 -11.90 28823479 75245168 82878283 28823479 -11.90 38.31 34.78 34.78 5644878471 36.82 36.82 5644878471
9 씨씨에스 066790 8 1464 2 228 18.45 27730268 1270777 65152039 27730268 18.45 2182.15 42.56 42.56 42773499087 44.84 44.84 42773499087
10 하림 136480 9 3410 5 -390 -10.26 25153270 79462632 106209702 25153270 -10.26 31.65 23.68 23.68 90127477872 24.89 24.89 90127477872
11 바이오비쥬 489460 10 21750 2 12650 139.01 24662765 0 15044430 24662765 139.01 0.00 163.93 163.93 580821834700 177.50 177.50 580821834700
12 메이슨캐피탈 021880 11 396 2 1 0.25 22330399 13858948 152184408 22330399 0.25 161.13 14.67 14.67 9397936989 15.59 15.59 9397936989
13 KODEX 2차전지산업레버리지 462330 12 692 5 -51 -6.86 22080845 13729332 237400000 22080845 -6.86 160.83 9.30 9.30 15521743127 9.45 9.45 15521743127
14 율호 072770 13 765 4 -327 -29.95 21903736 5123673 71919480 21903736 -29.95 427.50 30.46 30.46 17375220928 31.58 31.58 17375220928
15 KODEX 코스닥150레버리지 233740 14 6665 2 35 0.53 21272473 36999368 275300000 21272473 0.53 57.49 7.73 7.73 143402048015 7.82 7.82 143402048015
16 KODEX 코스닥150선물인버스 251340 15 4025 5 -10 -0.25 19239872 29657052 56300000 19239872 -0.25 64.87 34.17 34.17 76989006802 33.97 33.97 76989006802
17 프롬바이오 377220 16 2980 2 115 4.01 18671885 6765752 28310000 18671885 4.01 275.98 65.96 65.96 58364658215 69.18 69.18 58364658215
18 넥스트아이 137940 17 787 2 47 6.35 18149582 21428212 85368992 18149582 6.35 84.70 21.26 21.26 13413225932 19.96 19.96 13413225932
19 네오이뮨텍 950220 18 1738 2 213 13.97 18061901 37428236 98867465 18061901 13.97 48.26 18.27 18.27 31343022885 18.24 18.24 31343022885
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 5 -2 -1.96 17519730 8316369 1497000000 17519730 -1.96 210.67 1.17 1.17 1736031794 1.16 1.16 1736031794
21 이뮨온시아 424870 20 6540 5 -960 -12.80 16896777 199182304 73004309 16896777 -12.80 8.48 23.14 23.14 116639940430 24.43 24.43 116639940430
22 씨엔플러스 115530 21 474 5 -49 -9.37 15134586 5494008 67963000 15134586 -9.37 275.47 22.27 22.27 7478917973 23.22 23.22 7478917973
23 리드코프 012700 22 5460 2 90 1.68 14075747 3901217 26446135 14075747 1.68 360.80 53.22 53.22 83684856045 57.96 57.96 83684856045
24 두산에너빌리티 034020 23 36850 2 2250 6.50 11638749 9332808 640561146 11638749 6.50 124.71 1.82 1.82 422993124600 1.79 1.79 422993124600
25 폴라리스AI파마 041910 24 9150 2 1140 14.23 11511118 683232 13501607 11511118 14.23 1684.80 85.26 85.26 107269045640 86.83 86.83 107269045640
26 동양철관 008970 25 1340 2 27 2.06 11234882 5966111 159323019 11234882 2.06 188.31 7.05 7.05 15255498164 7.15 7.15 15255498164
27 자연과환경 043910 26 750 2 35 4.90 11165342 1789029 113391457 11165342 4.90 624.10 9.85 9.85 8520402673 10.02 10.02 8520402673
28 체리부로 066360 27 895 5 -120 -11.82 11010729 12110837 47952015 11010729 -11.82 90.92 22.96 22.96 10751824700 25.05 25.05 10751824700
29 랩지노믹스 084650 28 2435 5 -115 -4.51 9875767 55683012 74239990 9875767 -4.51 17.74 13.30 13.30 24645670164 13.63 13.63 24645670164
30 수젠텍 253840 29 6950 5 -210 -2.93 9634319 11416990 16743200 9634319 -2.93 84.39 57.54 57.54 69680254025 59.88 59.88 69680254025
31 나우로보틱스 459510 30 26650 2 4250 18.97 9591058 1238040 12547732 9591058 18.97 774.70 76.44 76.44 245445317825 73.40 73.40 245445317825

31
top30/20250520/top30-av-20250520-133000.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
마니커,027740,1,1063,5,-47,-4.23,66361554,25191450,63511228,66361554,-4.23,263.43,104.49,104.49,79288212942,117.44,117.44,79288212942
KODEX 200선물인버스2X,252670,2,2055,5,-15,-0.72,66283533,109155176,627100000,66283533,-0.72,60.72,10.57,10.57,135121110019,10.49,10.49,135121110019
대영포장,014160,3,1588,2,306,23.87,43720834,6533524,108394549,43720834,23.87,669.18,40.33,40.33,64353841746,37.39,37.39,64353841746
우리기술,032820,4,2170,2,150,7.43,38055298,13881107,164677432,38055298,7.43,274.15,23.11,23.11,82243576216,23.01,23.01,82243576216
원익홀딩스,030530,5,5510,2,200,3.77,33499094,49466076,77237981,33499094,3.77,67.72,43.37,43.37,187330328150,44.02,44.02,187330328150
평화산업,090080,6,1699,2,389,29.69,32298858,4377392,54902259,32298858,29.69,737.86,58.83,58.83,49538017172,53.11,53.11,49538017172
메디콕스,054180,7,179,5,-31,-14.76,29529408,75245168,82878283,29529408,-14.76,39.24,35.63,35.63,5772947091,38.91,38.91,5772947091
씨씨에스,066790,8,1474,2,238,19.26,28039987,1270777,65152039,28039987,19.26,2206.52,43.04,43.04,43229753969,45.01,45.01,43229753969
하림,136480,9,3415,5,-385,-10.13,25390426,79462632,106209702,25390426,-10.13,31.95,23.91,23.91,90937021922,25.07,25.07,90937021922
바이오비쥬,489460,10,21450,2,12350,135.71,24854263,0,15044430,24854263,135.71,0.00,165.21,165.21,584944353675,181.26,181.26,584944353675
KODEX 2차전지산업레버리지,462330,11,688,5,-55,-7.40,22402443,13729332,237400000,22402443,-7.40,163.17,9.44,9.44,15743535407,9.64,9.64,15743535407
메이슨캐피탈,021880,12,397,2,2,0.51,22375866,13858948,152184408,22375866,0.51,161.45,14.70,14.70,9416005274,15.58,15.58,9416005274
율호,072770,13,765,4,-327,-29.95,22046449,5123673,71919480,22046449,-29.95,430.29,30.65,30.65,17484396373,31.78,31.78,17484396373
KODEX 코스닥150레버리지,233740,14,6640,2,10,0.15,21402033,36999368,275300000,21402033,0.15,57.84,7.77,7.77,144263849251,7.89,7.89,144263849251
넥스트아이,137940,15,769,2,29,3.92,19942555,21428212,85368992,19942555,3.92,93.07,23.36,23.36,14779908768,22.51,22.51,14779908768
KODEX 코스닥150선물인버스,251340,16,4025,5,-10,-0.25,19294651,29657052,56300000,19294651,-0.25,65.06,34.27,34.27,77209512436,34.07,34.07,77209512436
프롬바이오,377220,17,2990,2,125,4.36,18765442,6765752,28310000,18765442,4.36,277.36,66.29,66.29,58644213329,69.28,69.28,58644213329
네오이뮨텍,950220,18,1714,2,189,12.39,18112478,37428236,98867465,18112478,12.39,48.39,18.32,18.32,31430062168,18.55,18.55,31430062168
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,5,-3,-2.94,17519792,8316369,1497000000,17519792,-2.94,210.67,1.17,1.17,1736037932,1.17,1.17,1736037932
이뮨온시아,424870,20,6590,5,-910,-12.13,17071547,199182304,73004309,17071547,-12.13,8.57,23.38,23.38,117792656330,24.48,24.48,117792656330
씨엔플러스,115530,21,479,5,-44,-8.41,15206534,5494008,67963000,15206534,-8.41,276.78,22.37,22.37,7513141859,23.08,23.08,7513141859
리드코프,012700,22,5400,2,30,0.56,14113450,3901217,26446135,14113450,0.56,361.77,53.37,53.37,83888912940,58.74,58.74,83888912940
자연과환경,043910,23,770,2,55,7.69,12374199,1789029,113391457,12374199,7.69,691.67,10.91,10.91,9442218766,10.81,10.81,9442218766
두산에너빌리티,034020,24,37050,2,2450,7.08,11920007,9332808,640561146,11920007,7.08,127.72,1.86,1.86,433387615775,1.83,1.83,433387615775
폴라리스AI파마,041910,25,9070,2,1060,13.23,11627664,683232,13501607,11627664,13.23,1701.86,86.12,86.12,108329988280,88.46,88.46,108329988280
동양철관,008970,26,1340,2,27,2.06,11349688,5966111,159323019,11349688,2.06,190.24,7.12,7.12,15409136466,7.22,7.22,15409136466
체리부로,066360,27,881,5,-134,-13.20,11061266,12110837,47952015,11061266,-13.20,91.33,23.07,23.07,10796557393,25.56,25.56,10796557393
랩지노믹스,084650,28,2420,5,-130,-5.10,9967216,55683012,74239990,9967216,-5.10,17.90,13.43,13.43,24866820759,13.84,13.84,24866820759
나우로보틱스,459510,29,26650,2,4250,18.97,9746724,1238040,12547732,9746724,18.97,787.27,77.68,77.68,249602929575,74.64,74.64,249602929575
수젠텍,253840,30,6930,5,-230,-3.21,9675435,11416990,16743200,9675435,-3.21,84.75,57.79,57.79,69966859655,60.30,60.30,69966859655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 마니커 027740 1 1063 5 -47 -4.23 66361554 25191450 63511228 66361554 -4.23 263.43 104.49 104.49 79288212942 117.44 117.44 79288212942
3 KODEX 200선물인버스2X 252670 2 2055 5 -15 -0.72 66283533 109155176 627100000 66283533 -0.72 60.72 10.57 10.57 135121110019 10.49 10.49 135121110019
4 대영포장 014160 3 1588 2 306 23.87 43720834 6533524 108394549 43720834 23.87 669.18 40.33 40.33 64353841746 37.39 37.39 64353841746
5 우리기술 032820 4 2170 2 150 7.43 38055298 13881107 164677432 38055298 7.43 274.15 23.11 23.11 82243576216 23.01 23.01 82243576216
6 원익홀딩스 030530 5 5510 2 200 3.77 33499094 49466076 77237981 33499094 3.77 67.72 43.37 43.37 187330328150 44.02 44.02 187330328150
7 평화산업 090080 6 1699 2 389 29.69 32298858 4377392 54902259 32298858 29.69 737.86 58.83 58.83 49538017172 53.11 53.11 49538017172
8 메디콕스 054180 7 179 5 -31 -14.76 29529408 75245168 82878283 29529408 -14.76 39.24 35.63 35.63 5772947091 38.91 38.91 5772947091
9 씨씨에스 066790 8 1474 2 238 19.26 28039987 1270777 65152039 28039987 19.26 2206.52 43.04 43.04 43229753969 45.01 45.01 43229753969
10 하림 136480 9 3415 5 -385 -10.13 25390426 79462632 106209702 25390426 -10.13 31.95 23.91 23.91 90937021922 25.07 25.07 90937021922
11 바이오비쥬 489460 10 21450 2 12350 135.71 24854263 0 15044430 24854263 135.71 0.00 165.21 165.21 584944353675 181.26 181.26 584944353675
12 KODEX 2차전지산업레버리지 462330 11 688 5 -55 -7.40 22402443 13729332 237400000 22402443 -7.40 163.17 9.44 9.44 15743535407 9.64 9.64 15743535407
13 메이슨캐피탈 021880 12 397 2 2 0.51 22375866 13858948 152184408 22375866 0.51 161.45 14.70 14.70 9416005274 15.58 15.58 9416005274
14 율호 072770 13 765 4 -327 -29.95 22046449 5123673 71919480 22046449 -29.95 430.29 30.65 30.65 17484396373 31.78 31.78 17484396373
15 KODEX 코스닥150레버리지 233740 14 6640 2 10 0.15 21402033 36999368 275300000 21402033 0.15 57.84 7.77 7.77 144263849251 7.89 7.89 144263849251
16 넥스트아이 137940 15 769 2 29 3.92 19942555 21428212 85368992 19942555 3.92 93.07 23.36 23.36 14779908768 22.51 22.51 14779908768
17 KODEX 코스닥150선물인버스 251340 16 4025 5 -10 -0.25 19294651 29657052 56300000 19294651 -0.25 65.06 34.27 34.27 77209512436 34.07 34.07 77209512436
18 프롬바이오 377220 17 2990 2 125 4.36 18765442 6765752 28310000 18765442 4.36 277.36 66.29 66.29 58644213329 69.28 69.28 58644213329
19 네오이뮨텍 950220 18 1714 2 189 12.39 18112478 37428236 98867465 18112478 12.39 48.39 18.32 18.32 31430062168 18.55 18.55 31430062168
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 5 -3 -2.94 17519792 8316369 1497000000 17519792 -2.94 210.67 1.17 1.17 1736037932 1.17 1.17 1736037932
21 이뮨온시아 424870 20 6590 5 -910 -12.13 17071547 199182304 73004309 17071547 -12.13 8.57 23.38 23.38 117792656330 24.48 24.48 117792656330
22 씨엔플러스 115530 21 479 5 -44 -8.41 15206534 5494008 67963000 15206534 -8.41 276.78 22.37 22.37 7513141859 23.08 23.08 7513141859
23 리드코프 012700 22 5400 2 30 0.56 14113450 3901217 26446135 14113450 0.56 361.77 53.37 53.37 83888912940 58.74 58.74 83888912940
24 자연과환경 043910 23 770 2 55 7.69 12374199 1789029 113391457 12374199 7.69 691.67 10.91 10.91 9442218766 10.81 10.81 9442218766
25 두산에너빌리티 034020 24 37050 2 2450 7.08 11920007 9332808 640561146 11920007 7.08 127.72 1.86 1.86 433387615775 1.83 1.83 433387615775
26 폴라리스AI파마 041910 25 9070 2 1060 13.23 11627664 683232 13501607 11627664 13.23 1701.86 86.12 86.12 108329988280 88.46 88.46 108329988280
27 동양철관 008970 26 1340 2 27 2.06 11349688 5966111 159323019 11349688 2.06 190.24 7.12 7.12 15409136466 7.22 7.22 15409136466
28 체리부로 066360 27 881 5 -134 -13.20 11061266 12110837 47952015 11061266 -13.20 91.33 23.07 23.07 10796557393 25.56 25.56 10796557393
29 랩지노믹스 084650 28 2420 5 -130 -5.10 9967216 55683012 74239990 9967216 -5.10 17.90 13.43 13.43 24866820759 13.84 13.84 24866820759
30 나우로보틱스 459510 29 26650 2 4250 18.97 9746724 1238040 12547732 9746724 18.97 787.27 77.68 77.68 249602929575 74.64 74.64 249602929575
31 수젠텍 253840 30 6930 5 -230 -3.21 9675435 11416990 16743200 9675435 -3.21 84.75 57.79 57.79 69966859655 60.30 60.30 69966859655

31
top30/20250520/top30-av-20250520-134000.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,252670,1,2060,5,-10,-0.48,66982426,109155176,627100000,66982426,-0.48,61.36,10.68,10.68,136558209525,10.57,10.57,136558209525
마니커,027740,2,1048,5,-62,-5.59,66977586,25191450,63511228,66977586,-5.59,265.87,105.46,105.46,79938318430,120.10,120.10,79938318430
대영포장,014160,3,1575,2,293,22.85,45667346,6533524,108394549,45667346,22.85,698.97,42.13,42.13,67413202308,39.49,39.49,67413202308
우리기술,032820,4,2155,2,135,6.68,38878198,13881107,164677432,38878198,6.68,280.08,23.61,23.61,84029799144,23.68,23.68,84029799144
원익홀딩스,030530,5,5570,2,260,4.90,34090623,49466076,77237981,34090623,4.90,68.92,44.14,44.14,190611000660,44.31,44.31,190611000660
평화산업,090080,6,1673,2,363,27.71,33214985,4377392,54902259,33214985,27.71,758.78,60.50,60.50,51072829206,55.60,55.60,51072829206
메디콕스,054180,7,179,5,-31,-14.76,30079034,75245168,82878283,30079034,-14.76,39.97,36.29,36.29,5871119712,39.58,39.58,5871119712
씨씨에스,066790,8,1483,2,247,19.98,28472872,1270777,65152039,28472872,19.98,2240.59,43.70,43.70,43873958560,45.41,45.41,43873958560
하림,136480,9,3385,5,-415,-10.92,25515077,79462632,106209702,25515077,-10.92,32.11,24.02,24.02,91361421742,25.41,25.41,91361421742
바이오비쥬,489460,10,21250,2,12150,133.52,25115707,0,15044430,25115707,133.52,0.00,166.94,166.94,590557770625,184.73,184.73,590557770625
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,22714579,13729332,237400000,22714579,-7.54,165.45,9.57,9.57,15957985379,9.78,9.78,15957985379
메이슨캐피탈,021880,12,395,3,0,0.00,22506156,13858948,152184408,22506156,0.00,162.39,14.79,14.79,9467420876,15.75,15.75,9467420876
율호,072770,13,765,4,-327,-29.95,22063630,5123673,71919480,22063630,-29.95,430.62,30.68,30.68,17497539838,31.80,31.80,17497539838
KODEX 코스닥150레버리지,233740,14,6635,2,5,0.08,21761636,36999368,275300000,21761636,0.08,58.82,7.90,7.90,146650271739,8.03,8.03,146650271739
넥스트아이,137940,15,727,5,-13,-1.76,21317090,21428212,85368992,21317090,-1.76,99.48,24.97,24.97,15803373776,25.46,25.46,15803373776
KODEX 코스닥150선물인버스,251340,16,4035,3,0,0.00,19752776,29657052,56300000,19752776,0.00,66.60,35.08,35.08,79055856583,34.80,34.80,79055856583
프롬바이오,377220,17,2980,2,115,4.01,18837861,6765752,28310000,18837861,4.01,278.43,66.54,66.54,58860022264,69.77,69.77,58860022264
네오이뮨텍,950220,18,1717,2,192,12.59,18193221,37428236,98867465,18193221,12.59,48.61,18.40,18.40,31568920759,18.60,18.60,31568920759
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,5,-3,-2.94,17519892,8316369,1497000000,17519892,-2.94,210.67,1.17,1.17,1736047832,1.17,1.17,1736047832
이뮨온시아,424870,20,6500,5,-1000,-13.33,17225059,199182304,73004309,17225059,-13.33,8.65,23.59,23.59,118797072510,25.03,25.03,118797072510
씨엔플러스,115530,21,471,5,-52,-9.94,15243329,5494008,67963000,15243329,-9.94,277.45,22.43,22.43,7530539444,23.53,23.53,7530539444
리드코프,012700,22,5270,5,-100,-1.86,14261194,3901217,26446135,14261194,-1.86,365.56,53.93,53.93,84674056010,60.75,60.75,84674056010
자연과환경,043910,23,777,2,62,8.67,12958700,1789029,113391457,12958700,8.67,724.34,11.43,11.43,9890966158,11.23,11.23,9890966158
두산에너빌리티,034020,24,37000,2,2400,6.94,12529960,9332808,640561146,12529960,6.94,134.26,1.96,1.96,456003333350,1.92,1.92,456003333350
폴라리스AI파마,041910,25,8910,2,900,11.24,11749220,683232,13501607,11749220,11.24,1719.65,87.02,87.02,109423669705,90.96,90.96,109423669705
동양철관,008970,26,1339,2,26,1.98,11450988,5966111,159323019,11450988,1.98,191.93,7.19,7.19,15544578091,7.29,7.29,15544578091
체리부로,066360,27,887,5,-128,-12.61,11125842,12110837,47952015,11125842,-12.61,91.87,23.20,23.20,10853636411,25.52,25.52,10853636411
나우로보틱스,459510,28,26100,2,3700,16.52,10073075,1238040,12547732,10073075,16.52,813.63,80.28,80.28,258173787600,78.83,78.83,258173787600
랩지노믹스,084650,29,2415,5,-135,-5.29,10040628,55683012,74239990,10040628,-5.29,18.03,13.52,13.52,25044389918,13.97,13.97,25044389918
수젠텍,253840,30,6930,5,-230,-3.21,9736569,11416990,16743200,9736569,-3.21,85.28,58.15,58.15,70387889715,60.66,60.66,70387889715
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 -10 -0.48 66982426 109155176 627100000 66982426 -0.48 61.36 10.68 10.68 136558209525 10.57 10.57 136558209525
3 마니커 027740 2 1048 5 -62 -5.59 66977586 25191450 63511228 66977586 -5.59 265.87 105.46 105.46 79938318430 120.10 120.10 79938318430
4 대영포장 014160 3 1575 2 293 22.85 45667346 6533524 108394549 45667346 22.85 698.97 42.13 42.13 67413202308 39.49 39.49 67413202308
5 우리기술 032820 4 2155 2 135 6.68 38878198 13881107 164677432 38878198 6.68 280.08 23.61 23.61 84029799144 23.68 23.68 84029799144
6 원익홀딩스 030530 5 5570 2 260 4.90 34090623 49466076 77237981 34090623 4.90 68.92 44.14 44.14 190611000660 44.31 44.31 190611000660
7 평화산업 090080 6 1673 2 363 27.71 33214985 4377392 54902259 33214985 27.71 758.78 60.50 60.50 51072829206 55.60 55.60 51072829206
8 메디콕스 054180 7 179 5 -31 -14.76 30079034 75245168 82878283 30079034 -14.76 39.97 36.29 36.29 5871119712 39.58 39.58 5871119712
9 씨씨에스 066790 8 1483 2 247 19.98 28472872 1270777 65152039 28472872 19.98 2240.59 43.70 43.70 43873958560 45.41 45.41 43873958560
10 하림 136480 9 3385 5 -415 -10.92 25515077 79462632 106209702 25515077 -10.92 32.11 24.02 24.02 91361421742 25.41 25.41 91361421742
11 바이오비쥬 489460 10 21250 2 12150 133.52 25115707 0 15044430 25115707 133.52 0.00 166.94 166.94 590557770625 184.73 184.73 590557770625
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 22714579 13729332 237400000 22714579 -7.54 165.45 9.57 9.57 15957985379 9.78 9.78 15957985379
13 메이슨캐피탈 021880 12 395 3 0 0.00 22506156 13858948 152184408 22506156 0.00 162.39 14.79 14.79 9467420876 15.75 15.75 9467420876
14 율호 072770 13 765 4 -327 -29.95 22063630 5123673 71919480 22063630 -29.95 430.62 30.68 30.68 17497539838 31.80 31.80 17497539838
15 KODEX 코스닥150레버리지 233740 14 6635 2 5 0.08 21761636 36999368 275300000 21761636 0.08 58.82 7.90 7.90 146650271739 8.03 8.03 146650271739
16 넥스트아이 137940 15 727 5 -13 -1.76 21317090 21428212 85368992 21317090 -1.76 99.48 24.97 24.97 15803373776 25.46 25.46 15803373776
17 KODEX 코스닥150선물인버스 251340 16 4035 3 0 0.00 19752776 29657052 56300000 19752776 0.00 66.60 35.08 35.08 79055856583 34.80 34.80 79055856583
18 프롬바이오 377220 17 2980 2 115 4.01 18837861 6765752 28310000 18837861 4.01 278.43 66.54 66.54 58860022264 69.77 69.77 58860022264
19 네오이뮨텍 950220 18 1717 2 192 12.59 18193221 37428236 98867465 18193221 12.59 48.61 18.40 18.40 31568920759 18.60 18.60 31568920759
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 5 -3 -2.94 17519892 8316369 1497000000 17519892 -2.94 210.67 1.17 1.17 1736047832 1.17 1.17 1736047832
21 이뮨온시아 424870 20 6500 5 -1000 -13.33 17225059 199182304 73004309 17225059 -13.33 8.65 23.59 23.59 118797072510 25.03 25.03 118797072510
22 씨엔플러스 115530 21 471 5 -52 -9.94 15243329 5494008 67963000 15243329 -9.94 277.45 22.43 22.43 7530539444 23.53 23.53 7530539444
23 리드코프 012700 22 5270 5 -100 -1.86 14261194 3901217 26446135 14261194 -1.86 365.56 53.93 53.93 84674056010 60.75 60.75 84674056010
24 자연과환경 043910 23 777 2 62 8.67 12958700 1789029 113391457 12958700 8.67 724.34 11.43 11.43 9890966158 11.23 11.23 9890966158
25 두산에너빌리티 034020 24 37000 2 2400 6.94 12529960 9332808 640561146 12529960 6.94 134.26 1.96 1.96 456003333350 1.92 1.92 456003333350
26 폴라리스AI파마 041910 25 8910 2 900 11.24 11749220 683232 13501607 11749220 11.24 1719.65 87.02 87.02 109423669705 90.96 90.96 109423669705
27 동양철관 008970 26 1339 2 26 1.98 11450988 5966111 159323019 11450988 1.98 191.93 7.19 7.19 15544578091 7.29 7.29 15544578091
28 체리부로 066360 27 887 5 -128 -12.61 11125842 12110837 47952015 11125842 -12.61 91.87 23.20 23.20 10853636411 25.52 25.52 10853636411
29 나우로보틱스 459510 28 26100 2 3700 16.52 10073075 1238040 12547732 10073075 16.52 813.63 80.28 80.28 258173787600 78.83 78.83 258173787600
30 랩지노믹스 084650 29 2415 5 -135 -5.29 10040628 55683012 74239990 10040628 -5.29 18.03 13.52 13.52 25044389918 13.97 13.97 25044389918
31 수젠텍 253840 30 6930 5 -230 -3.21 9736569 11416990 16743200 9736569 -3.21 85.28 58.15 58.15 70387889715 60.66 60.66 70387889715

31
top30/20250520/top30-av-20250520-135000.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,252670,1,2055,5,-15,-0.72,68150318,109155176,627100000,68150318,-0.72,62.43,10.87,10.87,138959184381,10.78,10.78,138959184381
마니커,027740,2,1034,5,-76,-6.85,67792473,25191450,63511228,67792473,-6.85,269.11,106.74,106.74,80786476504,123.02,123.02,80786476504
대영포장,014160,3,1542,2,260,20.28,47904693,6533524,108394549,47904693,20.28,733.21,44.19,44.19,70871115149,42.40,42.40,70871115149
우리기술,032820,4,2155,2,135,6.68,39094958,13881107,164677432,39094958,6.68,281.64,23.74,23.74,84497446635,23.81,23.81,84497446635
평화산업,090080,5,1643,2,333,25.42,34625359,4377392,54902259,34625359,25.42,791.00,63.07,63.07,53398207772,59.20,59.20,53398207772
원익홀딩스,030530,6,5530,2,220,4.14,34489759,49466076,77237981,34489759,4.14,69.72,44.65,44.65,192810254955,45.14,45.14,192810254955
메디콕스,054180,7,179,5,-31,-14.76,30457088,75245168,82878283,30457088,-14.76,40.48,36.75,36.75,5938294232,40.03,40.03,5938294232
씨씨에스,066790,8,1430,2,194,15.70,29207577,1270777,65152039,29207577,15.70,2298.40,44.83,44.83,44926529820,48.22,48.22,44926529820
하림,136480,9,3385,5,-415,-10.92,25744483,79462632,106209702,25744483,-10.92,32.40,24.24,24.24,92136798193,25.63,25.63,92136798193
바이오비쥬,489460,10,21150,2,12050,132.42,25378033,0,15044430,25378033,132.42,0.00,168.69,168.69,596119631075,187.35,187.35,596119631075
KODEX 2차전지산업레버리지,462330,11,686,5,-57,-7.67,22938975,13729332,237400000,22938975,-7.67,167.08,9.66,9.66,16112144515,9.89,9.89,16112144515
메이슨캐피탈,021880,12,393,5,-2,-0.51,22705087,13858948,152184408,22705087,-0.51,163.83,14.92,14.92,9545596444,15.96,15.96,9545596444
KODEX 코스닥150레버리지,233740,13,6620,5,-10,-0.15,22234937,36999368,275300000,22234937,-0.15,60.10,8.08,8.08,149786075117,8.22,8.22,149786075117
넥스트아이,137940,14,722,5,-18,-2.43,22134630,21428212,85368992,22134630,-2.43,103.30,25.93,25.93,16394021098,26.60,26.60,16394021098
율호,072770,15,765,4,-327,-29.95,22107222,5123673,71919480,22107222,-29.95,431.47,30.74,30.74,17530887718,31.86,31.86,17530887718
KODEX 코스닥150선물인버스,251340,16,4040,2,5,0.12,20111420,29657052,56300000,20111420,0.12,67.81,35.72,35.72,80502980845,35.39,35.39,80502980845
프롬바이오,377220,17,2985,2,120,4.19,18982537,6765752,28310000,18982537,4.19,280.57,67.05,67.05,59291735176,70.16,70.16,59291735176
네오이뮨텍,950220,18,1702,2,177,11.61,18352203,37428236,98867465,18352203,11.61,49.03,18.56,18.56,31839718634,18.92,18.92,31839718634
이뮨온시아,424870,19,6580,5,-920,-12.27,17521299,199182304,73004309,17521299,-12.27,8.80,24.00,24.00,120719190550,25.13,25.13,120719190550
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17519893,8316369,1497000000,17519893,-1.96,210.67,1.17,1.17,1736047932,1.16,1.16,1736047932
자연과환경,043910,21,745,2,30,4.20,15749005,1789029,113391457,15749005,4.20,880.31,13.89,13.89,11995797104,14.20,14.20,11995797104
씨엔플러스,115530,22,471,5,-52,-9.94,15387940,5494008,67963000,15387940,-9.94,280.09,22.64,22.64,7598323883,23.74,23.74,7598323883
리드코프,012700,23,5330,5,-40,-0.74,14310021,3901217,26446135,14310021,-0.74,366.81,54.11,54.11,84933113950,60.25,60.25,84933113950
두산에너빌리티,034020,24,37000,2,2400,6.94,12789990,9332808,640561146,12789990,6.94,137.04,2.00,2.00,465641427600,1.96,1.96,465641427600
폴라리스AI파마,041910,25,8770,2,760,9.49,11941334,683232,13501607,11941334,9.49,1747.77,88.44,88.44,111113712235,93.84,93.84,111113712235
동양철관,008970,26,1338,2,25,1.90,11516621,5966111,159323019,11516621,1.90,193.03,7.23,7.23,15632327326,7.33,7.33,15632327326
체리부로,066360,27,880,5,-135,-13.30,11219966,12110837,47952015,11219966,-13.30,92.64,23.40,23.40,10936400477,25.92,25.92,10936400477
나우로보틱스,459510,28,26350,2,3950,17.63,10490305,1238040,12547732,10490305,17.63,847.33,83.60,83.60,269057273050,81.38,81.38,269057273050
랩지노믹스,084650,29,2435,5,-115,-4.51,10127784,55683012,74239990,10127784,-4.51,18.19,13.64,13.64,25254902762,13.97,13.97,25254902762
수젠텍,253840,30,7100,5,-60,-0.84,9892036,11416990,16743200,9892036,-0.84,86.64,59.08,59.08,71474464270,60.12,60.12,71474464270
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 -15 -0.72 68150318 109155176 627100000 68150318 -0.72 62.43 10.87 10.87 138959184381 10.78 10.78 138959184381
3 마니커 027740 2 1034 5 -76 -6.85 67792473 25191450 63511228 67792473 -6.85 269.11 106.74 106.74 80786476504 123.02 123.02 80786476504
4 대영포장 014160 3 1542 2 260 20.28 47904693 6533524 108394549 47904693 20.28 733.21 44.19 44.19 70871115149 42.40 42.40 70871115149
5 우리기술 032820 4 2155 2 135 6.68 39094958 13881107 164677432 39094958 6.68 281.64 23.74 23.74 84497446635 23.81 23.81 84497446635
6 평화산업 090080 5 1643 2 333 25.42 34625359 4377392 54902259 34625359 25.42 791.00 63.07 63.07 53398207772 59.20 59.20 53398207772
7 원익홀딩스 030530 6 5530 2 220 4.14 34489759 49466076 77237981 34489759 4.14 69.72 44.65 44.65 192810254955 45.14 45.14 192810254955
8 메디콕스 054180 7 179 5 -31 -14.76 30457088 75245168 82878283 30457088 -14.76 40.48 36.75 36.75 5938294232 40.03 40.03 5938294232
9 씨씨에스 066790 8 1430 2 194 15.70 29207577 1270777 65152039 29207577 15.70 2298.40 44.83 44.83 44926529820 48.22 48.22 44926529820
10 하림 136480 9 3385 5 -415 -10.92 25744483 79462632 106209702 25744483 -10.92 32.40 24.24 24.24 92136798193 25.63 25.63 92136798193
11 바이오비쥬 489460 10 21150 2 12050 132.42 25378033 0 15044430 25378033 132.42 0.00 168.69 168.69 596119631075 187.35 187.35 596119631075
12 KODEX 2차전지산업레버리지 462330 11 686 5 -57 -7.67 22938975 13729332 237400000 22938975 -7.67 167.08 9.66 9.66 16112144515 9.89 9.89 16112144515
13 메이슨캐피탈 021880 12 393 5 -2 -0.51 22705087 13858948 152184408 22705087 -0.51 163.83 14.92 14.92 9545596444 15.96 15.96 9545596444
14 KODEX 코스닥150레버리지 233740 13 6620 5 -10 -0.15 22234937 36999368 275300000 22234937 -0.15 60.10 8.08 8.08 149786075117 8.22 8.22 149786075117
15 넥스트아이 137940 14 722 5 -18 -2.43 22134630 21428212 85368992 22134630 -2.43 103.30 25.93 25.93 16394021098 26.60 26.60 16394021098
16 율호 072770 15 765 4 -327 -29.95 22107222 5123673 71919480 22107222 -29.95 431.47 30.74 30.74 17530887718 31.86 31.86 17530887718
17 KODEX 코스닥150선물인버스 251340 16 4040 2 5 0.12 20111420 29657052 56300000 20111420 0.12 67.81 35.72 35.72 80502980845 35.39 35.39 80502980845
18 프롬바이오 377220 17 2985 2 120 4.19 18982537 6765752 28310000 18982537 4.19 280.57 67.05 67.05 59291735176 70.16 70.16 59291735176
19 네오이뮨텍 950220 18 1702 2 177 11.61 18352203 37428236 98867465 18352203 11.61 49.03 18.56 18.56 31839718634 18.92 18.92 31839718634
20 이뮨온시아 424870 19 6580 5 -920 -12.27 17521299 199182304 73004309 17521299 -12.27 8.80 24.00 24.00 120719190550 25.13 25.13 120719190550
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17519893 8316369 1497000000 17519893 -1.96 210.67 1.17 1.17 1736047932 1.16 1.16 1736047932
22 자연과환경 043910 21 745 2 30 4.20 15749005 1789029 113391457 15749005 4.20 880.31 13.89 13.89 11995797104 14.20 14.20 11995797104
23 씨엔플러스 115530 22 471 5 -52 -9.94 15387940 5494008 67963000 15387940 -9.94 280.09 22.64 22.64 7598323883 23.74 23.74 7598323883
24 리드코프 012700 23 5330 5 -40 -0.74 14310021 3901217 26446135 14310021 -0.74 366.81 54.11 54.11 84933113950 60.25 60.25 84933113950
25 두산에너빌리티 034020 24 37000 2 2400 6.94 12789990 9332808 640561146 12789990 6.94 137.04 2.00 2.00 465641427600 1.96 1.96 465641427600
26 폴라리스AI파마 041910 25 8770 2 760 9.49 11941334 683232 13501607 11941334 9.49 1747.77 88.44 88.44 111113712235 93.84 93.84 111113712235
27 동양철관 008970 26 1338 2 25 1.90 11516621 5966111 159323019 11516621 1.90 193.03 7.23 7.23 15632327326 7.33 7.33 15632327326
28 체리부로 066360 27 880 5 -135 -13.30 11219966 12110837 47952015 11219966 -13.30 92.64 23.40 23.40 10936400477 25.92 25.92 10936400477
29 나우로보틱스 459510 28 26350 2 3950 17.63 10490305 1238040 12547732 10490305 17.63 847.33 83.60 83.60 269057273050 81.38 81.38 269057273050
30 랩지노믹스 084650 29 2435 5 -115 -4.51 10127784 55683012 74239990 10127784 -4.51 18.19 13.64 13.64 25254902762 13.97 13.97 25254902762
31 수젠텍 253840 30 7100 5 -60 -0.84 9892036 11416990 16743200 9892036 -0.84 86.64 59.08 59.08 71474464270 60.12 60.12 71474464270

31
top30/20250520/top30-av-20250520-140000.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,252670,1,2052,5,-18,-0.87,68908636,109155176,627100000,68908636,-0.87,63.13,10.99,10.99,140516695670,10.92,10.92,140516695670
마니커,027740,2,1029,5,-81,-7.30,68698955,25191450,63511228,68698955,-7.30,272.71,108.17,108.17,81713935759,125.03,125.03,81713935759
대영포장,014160,3,1510,2,228,17.78,49322899,6533524,108394549,49322899,17.78,754.92,45.50,45.50,73049109429,44.63,44.63,73049109429
우리기술,032820,4,2175,2,155,7.67,39623512,13881107,164677432,39623512,7.67,285.45,24.06,24.06,85641918135,23.91,23.91,85641918135
평화산업,090080,5,1610,2,300,22.90,35659985,4377392,54902259,35659985,22.90,814.64,64.95,64.95,55094739612,62.33,62.33,55094739612
원익홀딩스,030530,6,5520,2,210,3.95,34751259,49466076,77237981,34751259,3.95,70.25,44.99,44.99,194259150610,45.56,45.56,194259150610
메디콕스,054180,7,182,5,-28,-13.33,30790414,75245168,82878283,30790414,-13.33,40.92,37.15,37.15,5998764003,39.77,39.77,5998764003
씨씨에스,066790,8,1429,2,193,15.61,29470709,1270777,65152039,29470709,15.61,2319.11,45.23,45.23,45301532987,48.66,48.66,45301532987
바이오비쥬,489460,9,19940,2,10840,119.12,26276087,0,15044430,26276087,119.12,0.00,174.66,174.66,614323737225,204.78,204.78,614323737225
하림,136480,10,3400,5,-400,-10.53,25910066,79462632,106209702,25910066,-10.53,32.61,24.40,24.40,92699981421,25.67,25.67,92699981421
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,23193395,13729332,237400000,23193395,-7.54,168.93,9.77,9.77,16286679058,9.99,9.99,16286679058
메이슨캐피탈,021880,12,395,3,0,0.00,22780273,13858948,152184408,22780273,0.00,164.37,14.97,14.97,9575221306,15.93,15.93,9575221306
넥스트아이,137940,13,707,5,-33,-4.46,22632697,21428212,85368992,22632697,-4.46,105.62,26.51,26.51,16749151912,27.75,27.75,16749151912
KODEX 코스닥150레버리지,233740,14,6650,2,20,0.30,22573741,36999368,275300000,22573741,0.30,61.01,8.20,8.20,152036052668,8.30,8.30,152036052668
율호,072770,15,765,4,-327,-29.95,22154154,5123673,71919480,22154154,-29.95,432.39,30.80,30.80,17566790698,31.93,31.93,17566790698
KODEX 코스닥150선물인버스,251340,16,4030,5,-5,-0.12,20305950,29657052,56300000,20305950,-0.12,68.47,36.07,36.07,81287145248,35.83,35.83,81287145248
프롬바이오,377220,17,2985,2,120,4.19,19118620,6765752,28310000,19118620,4.19,282.58,67.53,67.53,59698263743,70.64,70.64,59698263743
네오이뮨텍,950220,18,1694,2,169,11.08,18443336,37428236,98867465,18443336,11.08,49.28,18.65,18.65,31994299638,19.10,19.10,31994299638
이뮨온시아,424870,19,6560,5,-940,-12.53,17779282,199182304,73004309,17779282,-12.53,8.93,24.35,24.35,122420263505,25.56,25.56,122420263505
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17519993,8316369,1497000000,17519993,-1.96,210.67,1.17,1.17,1736057932,1.16,1.16,1736057932
자연과환경,043910,21,742,2,27,3.78,15958177,1789029,113391457,15958177,3.78,892.00,14.07,14.07,12151219636,14.44,14.44,12151219636
씨엔플러스,115530,22,475,5,-48,-9.18,15446094,5494008,67963000,15446094,-9.18,281.14,22.73,22.73,7625909286,23.62,23.62,7625909286
리드코프,012700,23,5350,5,-20,-0.37,14343792,3901217,26446135,14343792,-0.37,367.67,54.24,54.24,85113888640,60.16,60.16,85113888640
두산에너빌리티,034020,24,37150,2,2550,7.37,13025858,9332808,640561146,13025858,7.37,139.57,2.03,2.03,474367057450,1.99,1.99,474367057450
폴라리스AI파마,041910,25,8640,2,630,7.87,12044634,683232,13501607,12044634,7.87,1762.89,89.21,89.21,112010059045,96.02,96.02,112010059045
동양철관,008970,26,1346,2,33,2.51,11684229,5966111,159323019,11684229,2.51,195.84,7.33,7.33,15857819777,7.39,7.39,15857819777
체리부로,066360,27,874,5,-141,-13.89,11364604,12110837,47952015,11364604,-13.89,93.84,23.70,23.70,11062256034,26.40,26.40,11062256034
나우로보틱스,459510,28,26450,2,4050,18.08,10683604,1238040,12547732,10683604,18.08,862.95,85.14,85.14,274133994450,82.60,82.60,274133994450
랩지노믹스,084650,29,2455,5,-95,-3.73,10280369,55683012,74239990,10280369,-3.73,18.46,13.85,13.85,25628069010,14.06,14.06,25628069010
수젠텍,253840,30,7070,5,-90,-1.26,10002518,11416990,16743200,10002518,-1.26,87.61,59.74,59.74,72251841840,61.04,61.04,72251841840
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 2052 5 -18 -0.87 68908636 109155176 627100000 68908636 -0.87 63.13 10.99 10.99 140516695670 10.92 10.92 140516695670
3 마니커 027740 2 1029 5 -81 -7.30 68698955 25191450 63511228 68698955 -7.30 272.71 108.17 108.17 81713935759 125.03 125.03 81713935759
4 대영포장 014160 3 1510 2 228 17.78 49322899 6533524 108394549 49322899 17.78 754.92 45.50 45.50 73049109429 44.63 44.63 73049109429
5 우리기술 032820 4 2175 2 155 7.67 39623512 13881107 164677432 39623512 7.67 285.45 24.06 24.06 85641918135 23.91 23.91 85641918135
6 평화산업 090080 5 1610 2 300 22.90 35659985 4377392 54902259 35659985 22.90 814.64 64.95 64.95 55094739612 62.33 62.33 55094739612
7 원익홀딩스 030530 6 5520 2 210 3.95 34751259 49466076 77237981 34751259 3.95 70.25 44.99 44.99 194259150610 45.56 45.56 194259150610
8 메디콕스 054180 7 182 5 -28 -13.33 30790414 75245168 82878283 30790414 -13.33 40.92 37.15 37.15 5998764003 39.77 39.77 5998764003
9 씨씨에스 066790 8 1429 2 193 15.61 29470709 1270777 65152039 29470709 15.61 2319.11 45.23 45.23 45301532987 48.66 48.66 45301532987
10 바이오비쥬 489460 9 19940 2 10840 119.12 26276087 0 15044430 26276087 119.12 0.00 174.66 174.66 614323737225 204.78 204.78 614323737225
11 하림 136480 10 3400 5 -400 -10.53 25910066 79462632 106209702 25910066 -10.53 32.61 24.40 24.40 92699981421 25.67 25.67 92699981421
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 23193395 13729332 237400000 23193395 -7.54 168.93 9.77 9.77 16286679058 9.99 9.99 16286679058
13 메이슨캐피탈 021880 12 395 3 0 0.00 22780273 13858948 152184408 22780273 0.00 164.37 14.97 14.97 9575221306 15.93 15.93 9575221306
14 넥스트아이 137940 13 707 5 -33 -4.46 22632697 21428212 85368992 22632697 -4.46 105.62 26.51 26.51 16749151912 27.75 27.75 16749151912
15 KODEX 코스닥150레버리지 233740 14 6650 2 20 0.30 22573741 36999368 275300000 22573741 0.30 61.01 8.20 8.20 152036052668 8.30 8.30 152036052668
16 율호 072770 15 765 4 -327 -29.95 22154154 5123673 71919480 22154154 -29.95 432.39 30.80 30.80 17566790698 31.93 31.93 17566790698
17 KODEX 코스닥150선물인버스 251340 16 4030 5 -5 -0.12 20305950 29657052 56300000 20305950 -0.12 68.47 36.07 36.07 81287145248 35.83 35.83 81287145248
18 프롬바이오 377220 17 2985 2 120 4.19 19118620 6765752 28310000 19118620 4.19 282.58 67.53 67.53 59698263743 70.64 70.64 59698263743
19 네오이뮨텍 950220 18 1694 2 169 11.08 18443336 37428236 98867465 18443336 11.08 49.28 18.65 18.65 31994299638 19.10 19.10 31994299638
20 이뮨온시아 424870 19 6560 5 -940 -12.53 17779282 199182304 73004309 17779282 -12.53 8.93 24.35 24.35 122420263505 25.56 25.56 122420263505
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17519993 8316369 1497000000 17519993 -1.96 210.67 1.17 1.17 1736057932 1.16 1.16 1736057932
22 자연과환경 043910 21 742 2 27 3.78 15958177 1789029 113391457 15958177 3.78 892.00 14.07 14.07 12151219636 14.44 14.44 12151219636
23 씨엔플러스 115530 22 475 5 -48 -9.18 15446094 5494008 67963000 15446094 -9.18 281.14 22.73 22.73 7625909286 23.62 23.62 7625909286
24 리드코프 012700 23 5350 5 -20 -0.37 14343792 3901217 26446135 14343792 -0.37 367.67 54.24 54.24 85113888640 60.16 60.16 85113888640
25 두산에너빌리티 034020 24 37150 2 2550 7.37 13025858 9332808 640561146 13025858 7.37 139.57 2.03 2.03 474367057450 1.99 1.99 474367057450
26 폴라리스AI파마 041910 25 8640 2 630 7.87 12044634 683232 13501607 12044634 7.87 1762.89 89.21 89.21 112010059045 96.02 96.02 112010059045
27 동양철관 008970 26 1346 2 33 2.51 11684229 5966111 159323019 11684229 2.51 195.84 7.33 7.33 15857819777 7.39 7.39 15857819777
28 체리부로 066360 27 874 5 -141 -13.89 11364604 12110837 47952015 11364604 -13.89 93.84 23.70 23.70 11062256034 26.40 26.40 11062256034
29 나우로보틱스 459510 28 26450 2 4050 18.08 10683604 1238040 12547732 10683604 18.08 862.95 85.14 85.14 274133994450 82.60 82.60 274133994450
30 랩지노믹스 084650 29 2455 5 -95 -3.73 10280369 55683012 74239990 10280369 -3.73 18.46 13.85 13.85 25628069010 14.06 14.06 25628069010
31 수젠텍 253840 30 7070 5 -90 -1.26 10002518 11416990 16743200 10002518 -1.26 87.61 59.74 59.74 72251841840 61.04 61.04 72251841840

31
top30/20250520/top30-av-20250520-141000.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,252670,1,2050,5,-20,-0.97,69764741,109155176,627100000,69764741,-0.97,63.91,11.12,11.12,142271704954,11.07,11.07,142271704954
마니커,027740,2,1037,5,-73,-6.58,68922690,25191450,63511228,68922690,-6.58,273.60,108.52,108.52,81944867423,124.42,124.42,81944867423
대영포장,014160,3,1530,2,248,19.34,50945475,6533524,108394549,50945475,19.34,779.75,47.00,47.00,75520959297,45.54,45.54,75520959297
우리기술,032820,4,2175,2,155,7.67,39928695,13881107,164677432,39928695,7.67,287.65,24.25,24.25,86304228188,24.10,24.10,86304228188
평화산업,090080,5,1651,2,341,26.03,36688037,4377392,54902259,36688037,26.03,838.13,66.82,66.82,56780386655,62.64,62.64,56780386655
원익홀딩스,030530,6,5590,2,280,5.27,35124655,49466076,77237981,35124655,5.27,71.01,45.48,45.48,196336299560,45.47,45.47,196336299560
메디콕스,054180,7,183,5,-27,-12.86,31010658,75245168,82878283,31010658,-12.86,41.21,37.42,37.42,6039280950,39.82,39.82,6039280950
씨씨에스,066790,8,1400,2,164,13.27,30056890,1270777,65152039,30056890,13.27,2365.24,46.13,46.13,46128763434,50.57,50.57,46128763434
바이오비쥬,489460,9,19930,2,10830,119.01,26795941,0,15044430,26795941,119.01,0.00,178.11,178.11,624661249120,208.33,208.33,624661249120
하림,136480,10,3385,5,-415,-10.92,26006588,79462632,106209702,26006588,-10.92,32.73,24.49,24.49,93027012676,25.88,25.88,93027012676
KODEX 2차전지산업레버리지,462330,11,686,5,-57,-7.67,23420457,13729332,237400000,23420457,-7.67,170.59,9.87,9.87,16442675501,10.10,10.10,16442675501
넥스트아이,137940,12,708,5,-32,-4.32,23036694,21428212,85368992,23036694,-4.32,107.51,26.98,26.98,17032960449,28.18,28.18,17032960449
KODEX 코스닥150레버리지,233740,13,6635,2,5,0.08,22954887,36999368,275300000,22954887,0.08,62.04,8.34,8.34,154565426904,8.46,8.46,154565426904
메이슨캐피탈,021880,14,392,5,-3,-0.76,22898433,13858948,152184408,22898433,-0.76,165.22,15.05,15.05,9621668751,16.13,16.13,9621668751
율호,072770,15,765,4,-327,-29.95,22171923,5123673,71919480,22171923,-29.95,432.73,30.83,30.83,17580383983,31.95,31.95,17580383983
KODEX 코스닥150선물인버스,251340,16,4035,3,0,0.00,20395667,29657052,56300000,20395667,0.00,68.77,36.23,36.23,81648705898,35.94,35.94,81648705898
프롬바이오,377220,17,2990,2,125,4.36,19182903,6765752,28310000,19182903,4.36,283.53,67.76,67.76,59890607188,70.75,70.75,59890607188
네오이뮨텍,950220,18,1732,2,207,13.57,18588433,37428236,98867465,18588433,13.57,49.66,18.80,18.80,32242796429,18.83,18.83,32242796429
이뮨온시아,424870,19,6590,5,-910,-12.13,17948889,199182304,73004309,17948889,-12.13,9.01,24.59,24.59,123538608285,25.68,25.68,123538608285
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17521125,8316369,1497000000,17521125,-1.96,210.68,1.17,1.17,1736171132,1.16,1.16,1736171132
자연과환경,043910,21,735,2,20,2.80,16470644,1789029,113391457,16470644,2.80,920.65,14.53,14.53,12528743231,15.03,15.03,12528743231
씨엔플러스,115530,22,482,5,-41,-7.84,15522484,5494008,67963000,15522484,-7.84,282.53,22.84,22.84,7662528858,23.39,23.39,7662528858
리드코프,012700,23,5390,2,20,0.37,14411838,3901217,26446135,14411838,0.37,369.42,54.50,54.50,85480690880,59.97,59.97,85480690880
두산에너빌리티,034020,24,37200,2,2600,7.51,13223489,9332808,640561146,13223489,7.51,141.69,2.06,2.06,481709539825,2.02,2.02,481709539825
나우로보틱스,459510,25,28400,2,6000,26.79,12837600,1238040,12547732,12837600,26.79,1036.93,102.31,102.31,334876042250,93.97,93.97,334876042250
폴라리스AI파마,041910,26,8480,2,470,5.87,12196909,683232,13501607,12196909,5.87,1785.18,90.34,90.34,113308538935,98.96,98.96,113308538935
동양철관,008970,27,1344,2,31,2.36,11835780,5966111,159323019,11835780,2.36,198.38,7.43,7.43,16062024357,7.50,7.50,16062024357
체리부로,066360,28,881,5,-134,-13.20,11398227,12110837,47952015,11398227,-13.20,94.12,23.77,23.77,11091709377,26.26,26.26,11091709377
랩지노믹스,084650,29,2485,5,-65,-2.55,10474213,55683012,74239990,10474213,-2.55,18.81,14.11,14.11,26106081820,14.15,14.15,26106081820
수젠텍,253840,30,7200,2,40,0.56,10266165,11416990,16743200,10266165,0.56,89.92,61.32,61.32,74141243550,61.50,61.50,74141243550
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 -20 -0.97 69764741 109155176 627100000 69764741 -0.97 63.91 11.12 11.12 142271704954 11.07 11.07 142271704954
3 마니커 027740 2 1037 5 -73 -6.58 68922690 25191450 63511228 68922690 -6.58 273.60 108.52 108.52 81944867423 124.42 124.42 81944867423
4 대영포장 014160 3 1530 2 248 19.34 50945475 6533524 108394549 50945475 19.34 779.75 47.00 47.00 75520959297 45.54 45.54 75520959297
5 우리기술 032820 4 2175 2 155 7.67 39928695 13881107 164677432 39928695 7.67 287.65 24.25 24.25 86304228188 24.10 24.10 86304228188
6 평화산업 090080 5 1651 2 341 26.03 36688037 4377392 54902259 36688037 26.03 838.13 66.82 66.82 56780386655 62.64 62.64 56780386655
7 원익홀딩스 030530 6 5590 2 280 5.27 35124655 49466076 77237981 35124655 5.27 71.01 45.48 45.48 196336299560 45.47 45.47 196336299560
8 메디콕스 054180 7 183 5 -27 -12.86 31010658 75245168 82878283 31010658 -12.86 41.21 37.42 37.42 6039280950 39.82 39.82 6039280950
9 씨씨에스 066790 8 1400 2 164 13.27 30056890 1270777 65152039 30056890 13.27 2365.24 46.13 46.13 46128763434 50.57 50.57 46128763434
10 바이오비쥬 489460 9 19930 2 10830 119.01 26795941 0 15044430 26795941 119.01 0.00 178.11 178.11 624661249120 208.33 208.33 624661249120
11 하림 136480 10 3385 5 -415 -10.92 26006588 79462632 106209702 26006588 -10.92 32.73 24.49 24.49 93027012676 25.88 25.88 93027012676
12 KODEX 2차전지산업레버리지 462330 11 686 5 -57 -7.67 23420457 13729332 237400000 23420457 -7.67 170.59 9.87 9.87 16442675501 10.10 10.10 16442675501
13 넥스트아이 137940 12 708 5 -32 -4.32 23036694 21428212 85368992 23036694 -4.32 107.51 26.98 26.98 17032960449 28.18 28.18 17032960449
14 KODEX 코스닥150레버리지 233740 13 6635 2 5 0.08 22954887 36999368 275300000 22954887 0.08 62.04 8.34 8.34 154565426904 8.46 8.46 154565426904
15 메이슨캐피탈 021880 14 392 5 -3 -0.76 22898433 13858948 152184408 22898433 -0.76 165.22 15.05 15.05 9621668751 16.13 16.13 9621668751
16 율호 072770 15 765 4 -327 -29.95 22171923 5123673 71919480 22171923 -29.95 432.73 30.83 30.83 17580383983 31.95 31.95 17580383983
17 KODEX 코스닥150선물인버스 251340 16 4035 3 0 0.00 20395667 29657052 56300000 20395667 0.00 68.77 36.23 36.23 81648705898 35.94 35.94 81648705898
18 프롬바이오 377220 17 2990 2 125 4.36 19182903 6765752 28310000 19182903 4.36 283.53 67.76 67.76 59890607188 70.75 70.75 59890607188
19 네오이뮨텍 950220 18 1732 2 207 13.57 18588433 37428236 98867465 18588433 13.57 49.66 18.80 18.80 32242796429 18.83 18.83 32242796429
20 이뮨온시아 424870 19 6590 5 -910 -12.13 17948889 199182304 73004309 17948889 -12.13 9.01 24.59 24.59 123538608285 25.68 25.68 123538608285
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17521125 8316369 1497000000 17521125 -1.96 210.68 1.17 1.17 1736171132 1.16 1.16 1736171132
22 자연과환경 043910 21 735 2 20 2.80 16470644 1789029 113391457 16470644 2.80 920.65 14.53 14.53 12528743231 15.03 15.03 12528743231
23 씨엔플러스 115530 22 482 5 -41 -7.84 15522484 5494008 67963000 15522484 -7.84 282.53 22.84 22.84 7662528858 23.39 23.39 7662528858
24 리드코프 012700 23 5390 2 20 0.37 14411838 3901217 26446135 14411838 0.37 369.42 54.50 54.50 85480690880 59.97 59.97 85480690880
25 두산에너빌리티 034020 24 37200 2 2600 7.51 13223489 9332808 640561146 13223489 7.51 141.69 2.06 2.06 481709539825 2.02 2.02 481709539825
26 나우로보틱스 459510 25 28400 2 6000 26.79 12837600 1238040 12547732 12837600 26.79 1036.93 102.31 102.31 334876042250 93.97 93.97 334876042250
27 폴라리스AI파마 041910 26 8480 2 470 5.87 12196909 683232 13501607 12196909 5.87 1785.18 90.34 90.34 113308538935 98.96 98.96 113308538935
28 동양철관 008970 27 1344 2 31 2.36 11835780 5966111 159323019 11835780 2.36 198.38 7.43 7.43 16062024357 7.50 7.50 16062024357
29 체리부로 066360 28 881 5 -134 -13.20 11398227 12110837 47952015 11398227 -13.20 94.12 23.77 23.77 11091709377 26.26 26.26 11091709377
30 랩지노믹스 084650 29 2485 5 -65 -2.55 10474213 55683012 74239990 10474213 -2.55 18.81 14.11 14.11 26106081820 14.15 14.15 26106081820
31 수젠텍 253840 30 7200 2 40 0.56 10266165 11416990 16743200 10266165 0.56 89.92 61.32 61.32 74141243550 61.50 61.50 74141243550

31
top30/20250520/top30-av-20250520-142000.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,252670,1,2045,5,-25,-1.21,71516010,109155176,627100000,71516010,-1.21,65.52,11.40,11.40,145853367179,11.37,11.37,145853367179
마니커,027740,2,1037,5,-73,-6.58,69285365,25191450,63511228,69285365,-6.58,275.04,109.09,109.09,82322785962,124.99,124.99,82322785962
대영포장,014160,3,1546,2,264,20.59,52242106,6533524,108394549,52242106,20.59,799.60,48.20,48.20,77528064962,46.26,46.26,77528064962
우리기술,032820,4,2165,2,145,7.18,40271929,13881107,164677432,40271929,7.18,290.12,24.46,24.46,87046172674,24.42,24.42,87046172674
평화산업,090080,5,1648,2,338,25.80,37320922,4377392,54902259,37320922,25.80,852.58,67.98,67.98,57828370005,63.91,63.91,57828370005
원익홀딩스,030530,6,5530,2,220,4.14,35409061,49466076,77237981,35409061,4.14,71.58,45.84,45.84,197915088890,46.34,46.34,197915088890
메디콕스,054180,7,185,5,-25,-11.90,31188060,75245168,82878283,31188060,-11.90,41.45,37.63,37.63,6072103910,39.60,39.60,6072103910
씨씨에스,066790,8,1402,2,166,13.43,30276346,1270777,65152039,30276346,13.43,2382.51,46.47,46.47,46436523143,50.84,50.84,46436523143
바이오비쥬,489460,9,18900,2,9800,107.69,27520470,0,15044430,27520470,107.69,0.00,182.93,182.93,638690787520,224.62,224.62,638690787520
하림,136480,10,3395,5,-405,-10.66,26127875,79462632,106209702,26127875,-10.66,32.88,24.60,24.60,93438274461,25.91,25.91,93438274461
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,23726661,13729332,237400000,23726661,-7.54,172.82,9.99,9.99,16652934697,10.21,10.21,16652934697
KODEX 코스닥150레버리지,233740,12,6665,2,35,0.53,23296916,36999368,275300000,23296916,0.53,62.97,8.46,8.46,156841932991,8.55,8.55,156841932991
넥스트아이,137940,13,710,5,-30,-4.05,23262645,21428212,85368992,23262645,-4.05,108.56,27.25,27.25,17193556577,28.37,28.37,17193556577
메이슨캐피탈,021880,14,396,2,1,0.25,23009971,13858948,152184408,23009971,0.25,166.03,15.12,15.12,9665625207,16.04,16.04,9665625207
율호,072770,15,765,4,-327,-29.95,22610489,5123673,71919480,22610489,-29.95,441.29,31.44,31.44,17915886973,32.56,32.56,17915886973
KODEX 코스닥150선물인버스,251340,16,4025,5,-10,-0.25,20511373,29657052,56300000,20511373,-0.25,69.16,36.43,36.43,82114599677,36.24,36.24,82114599677
프롬바이오,377220,17,2965,2,100,3.49,19301379,6765752,28310000,19301379,3.49,285.28,68.18,68.18,60244136209,71.77,71.77,60244136209
네오이뮨텍,950220,18,1732,2,207,13.57,18774009,37428236,98867465,18774009,13.57,50.16,18.99,18.99,32562174238,19.02,19.02,32562174238
이뮨온시아,424870,19,6580,5,-920,-12.27,18119607,199182304,73004309,18119607,-12.27,9.10,24.82,24.82,124655464165,25.95,25.95,124655464165
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17521125,8316369,1497000000,17521125,-1.96,210.68,1.17,1.17,1736171132,1.16,1.16,1736171132
자연과환경,043910,21,733,2,18,2.52,16623864,1789029,113391457,16623864,2.52,929.21,14.66,14.66,12641227610,15.21,15.21,12641227610
씨엔플러스,115530,22,482,5,-41,-7.84,15666225,5494008,67963000,15666225,-7.84,285.15,23.05,23.05,7732504232,23.60,23.60,7732504232
리드코프,012700,23,5370,3,0,0.00,14496591,3901217,26446135,14496591,0.00,371.59,54.82,54.82,85938335790,60.51,60.51,85938335790
두산에너빌리티,034020,24,37250,2,2650,7.66,13490289,9332808,640561146,13490289,7.66,144.55,2.11,2.11,491625187475,2.06,2.06,491625187475
나우로보틱스,459510,25,28400,2,6000,26.79,13447377,1238040,12547732,13447377,26.79,1086.18,107.17,107.17,352303088850,98.86,98.86,352303088850
폴라리스AI파마,041910,26,8460,2,450,5.62,12250586,683232,13501607,12250586,5.62,1793.03,90.73,90.73,113764596510,99.60,99.60,113764596510
동양철관,008970,27,1353,2,40,3.05,12054183,5966111,159323019,12054183,3.05,202.04,7.57,7.57,16356993950,7.59,7.59,16356993950
체리부로,066360,28,875,5,-140,-13.79,11417146,12110837,47952015,11417146,-13.79,94.27,23.81,23.81,11108274330,26.47,26.47,11108274330
랩지노믹스,084650,29,2480,5,-70,-2.75,10587792,55683012,74239990,10587792,-2.75,19.01,14.26,14.26,26387895955,14.33,14.33,26387895955
KODEX 레버리지,122630,30,16410,2,180,1.11,10573468,14699314,145300000,10573468,1.11,71.93,7.28,7.28,173813952143,7.29,7.29,173813952143
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 -25 -1.21 71516010 109155176 627100000 71516010 -1.21 65.52 11.40 11.40 145853367179 11.37 11.37 145853367179
3 마니커 027740 2 1037 5 -73 -6.58 69285365 25191450 63511228 69285365 -6.58 275.04 109.09 109.09 82322785962 124.99 124.99 82322785962
4 대영포장 014160 3 1546 2 264 20.59 52242106 6533524 108394549 52242106 20.59 799.60 48.20 48.20 77528064962 46.26 46.26 77528064962
5 우리기술 032820 4 2165 2 145 7.18 40271929 13881107 164677432 40271929 7.18 290.12 24.46 24.46 87046172674 24.42 24.42 87046172674
6 평화산업 090080 5 1648 2 338 25.80 37320922 4377392 54902259 37320922 25.80 852.58 67.98 67.98 57828370005 63.91 63.91 57828370005
7 원익홀딩스 030530 6 5530 2 220 4.14 35409061 49466076 77237981 35409061 4.14 71.58 45.84 45.84 197915088890 46.34 46.34 197915088890
8 메디콕스 054180 7 185 5 -25 -11.90 31188060 75245168 82878283 31188060 -11.90 41.45 37.63 37.63 6072103910 39.60 39.60 6072103910
9 씨씨에스 066790 8 1402 2 166 13.43 30276346 1270777 65152039 30276346 13.43 2382.51 46.47 46.47 46436523143 50.84 50.84 46436523143
10 바이오비쥬 489460 9 18900 2 9800 107.69 27520470 0 15044430 27520470 107.69 0.00 182.93 182.93 638690787520 224.62 224.62 638690787520
11 하림 136480 10 3395 5 -405 -10.66 26127875 79462632 106209702 26127875 -10.66 32.88 24.60 24.60 93438274461 25.91 25.91 93438274461
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 23726661 13729332 237400000 23726661 -7.54 172.82 9.99 9.99 16652934697 10.21 10.21 16652934697
13 KODEX 코스닥150레버리지 233740 12 6665 2 35 0.53 23296916 36999368 275300000 23296916 0.53 62.97 8.46 8.46 156841932991 8.55 8.55 156841932991
14 넥스트아이 137940 13 710 5 -30 -4.05 23262645 21428212 85368992 23262645 -4.05 108.56 27.25 27.25 17193556577 28.37 28.37 17193556577
15 메이슨캐피탈 021880 14 396 2 1 0.25 23009971 13858948 152184408 23009971 0.25 166.03 15.12 15.12 9665625207 16.04 16.04 9665625207
16 율호 072770 15 765 4 -327 -29.95 22610489 5123673 71919480 22610489 -29.95 441.29 31.44 31.44 17915886973 32.56 32.56 17915886973
17 KODEX 코스닥150선물인버스 251340 16 4025 5 -10 -0.25 20511373 29657052 56300000 20511373 -0.25 69.16 36.43 36.43 82114599677 36.24 36.24 82114599677
18 프롬바이오 377220 17 2965 2 100 3.49 19301379 6765752 28310000 19301379 3.49 285.28 68.18 68.18 60244136209 71.77 71.77 60244136209
19 네오이뮨텍 950220 18 1732 2 207 13.57 18774009 37428236 98867465 18774009 13.57 50.16 18.99 18.99 32562174238 19.02 19.02 32562174238
20 이뮨온시아 424870 19 6580 5 -920 -12.27 18119607 199182304 73004309 18119607 -12.27 9.10 24.82 24.82 124655464165 25.95 25.95 124655464165
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17521125 8316369 1497000000 17521125 -1.96 210.68 1.17 1.17 1736171132 1.16 1.16 1736171132
22 자연과환경 043910 21 733 2 18 2.52 16623864 1789029 113391457 16623864 2.52 929.21 14.66 14.66 12641227610 15.21 15.21 12641227610
23 씨엔플러스 115530 22 482 5 -41 -7.84 15666225 5494008 67963000 15666225 -7.84 285.15 23.05 23.05 7732504232 23.60 23.60 7732504232
24 리드코프 012700 23 5370 3 0 0.00 14496591 3901217 26446135 14496591 0.00 371.59 54.82 54.82 85938335790 60.51 60.51 85938335790
25 두산에너빌리티 034020 24 37250 2 2650 7.66 13490289 9332808 640561146 13490289 7.66 144.55 2.11 2.11 491625187475 2.06 2.06 491625187475
26 나우로보틱스 459510 25 28400 2 6000 26.79 13447377 1238040 12547732 13447377 26.79 1086.18 107.17 107.17 352303088850 98.86 98.86 352303088850
27 폴라리스AI파마 041910 26 8460 2 450 5.62 12250586 683232 13501607 12250586 5.62 1793.03 90.73 90.73 113764596510 99.60 99.60 113764596510
28 동양철관 008970 27 1353 2 40 3.05 12054183 5966111 159323019 12054183 3.05 202.04 7.57 7.57 16356993950 7.59 7.59 16356993950
29 체리부로 066360 28 875 5 -140 -13.79 11417146 12110837 47952015 11417146 -13.79 94.27 23.81 23.81 11108274330 26.47 26.47 11108274330
30 랩지노믹스 084650 29 2480 5 -70 -2.75 10587792 55683012 74239990 10587792 -2.75 19.01 14.26 14.26 26387895955 14.33 14.33 26387895955
31 KODEX 레버리지 122630 30 16410 2 180 1.11 10573468 14699314 145300000 10573468 1.11 71.93 7.28 7.28 173813952143 7.29 7.29 173813952143

31
top30/20250520/top30-av-20250520-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2047,5,-23,-1.11,71846634,109155176,627100000,71846634,-1.11,65.82,11.46,11.46,146529467384,11.41,11.41,146529467384
마니커,027740,2,1032,5,-78,-7.03,69477187,25191450,63511228,69477187,-7.03,275.80,109.39,109.39,82522047066,125.90,125.90,82522047066
대영포장,014160,3,1549,2,267,20.83,52906830,6533524,108394549,52906830,20.83,809.77,48.81,48.81,78558044198,46.79,46.79,78558044198
우리기술,032820,4,2160,2,140,6.93,40560423,13881107,164677432,40560423,6.93,292.20,24.63,24.63,87670047322,24.65,24.65,87670047322
평화산업,090080,5,1677,2,367,28.02,37806032,4377392,54902259,37806032,28.02,863.67,68.86,68.86,58633552281,63.68,63.68,58633552281
원익홀딩스,030530,6,5560,2,250,4.71,35593178,49466076,77237981,35593178,4.71,71.95,46.08,46.08,198933014320,46.32,46.32,198933014320
메디콕스,054180,7,200,5,-10,-4.76,32203656,75245168,82878283,32203656,-4.76,42.80,38.86,38.86,6269244922,37.82,37.82,6269244922
씨씨에스,066790,8,1406,2,170,13.75,30393218,1270777,65152039,30393218,13.75,2391.70,46.65,46.65,46600270733,50.87,50.87,46600270733
바이오비쥬,489460,9,19330,2,10230,112.42,28482042,0,15044430,28482042,112.42,0.00,189.32,189.32,656992156910,225.92,225.92,656992156910
하림,136480,10,3360,5,-440,-11.58,26453217,79462632,106209702,26453217,-11.58,33.29,24.91,24.91,94537009110,26.49,26.49,94537009110
KODEX 2차전지산업레버리지,462330,11,687,5,-56,-7.54,23836786,13729332,237400000,23836786,-7.54,173.62,10.04,10.04,16728604869,10.26,10.26,16728604869
KODEX 코스닥150레버리지,233740,12,6650,2,20,0.30,23503151,36999368,275300000,23503151,0.30,63.52,8.54,8.54,158213743882,8.64,8.64,158213743882
넥스트아이,137940,13,707,5,-33,-4.46,23437947,21428212,85368992,23437947,-4.46,109.38,27.45,27.45,17317744469,28.69,28.69,17317744469
메이슨캐피탈,021880,14,394,5,-1,-0.25,23105957,13858948,152184408,23105957,-0.25,166.72,15.18,15.18,9703520222,16.18,16.18,9703520222
율호,072770,15,765,4,-327,-29.95,22729056,5123673,71919480,22729056,-29.95,443.61,31.60,31.60,18006590728,32.73,32.73,18006590728
KODEX 코스닥150선물인버스,251340,16,4030,5,-5,-0.12,20576790,29657052,56300000,20576790,-0.12,69.38,36.55,36.55,82377930014,36.31,36.31,82377930014
네오이뮨텍,950220,17,1810,2,285,18.69,19797632,37428236,98867465,19797632,18.69,52.89,20.02,20.02,34410513574,19.23,19.23,34410513574
프롬바이오,377220,18,2960,2,95,3.32,19477498,6765752,28310000,19477498,3.32,287.88,68.80,68.80,60764498672,72.51,72.51,60764498672
이뮨온시아,424870,19,6570,5,-930,-12.40,18303829,199182304,73004309,18303829,-12.40,9.19,25.07,25.07,125866478605,26.24,26.24,125866478605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17522906,8316369,1497000000,17522906,-1.96,210.70,1.17,1.17,1736349232,1.16,1.16,1736349232
자연과환경,043910,21,732,2,17,2.38,16784730,1789029,113391457,16784730,2.38,938.20,14.80,14.80,12759062568,15.37,15.37,12759062568
씨엔플러스,115530,22,490,5,-33,-6.31,15737539,5494008,67963000,15737539,-6.31,286.45,23.16,23.16,7767199359,23.32,23.32,7767199359
리드코프,012700,23,5380,2,10,0.19,14529784,3901217,26446135,14529784,0.19,372.44,54.94,54.94,86116692810,60.53,60.53,86116692810
나우로보틱스,459510,24,28400,2,6000,26.79,13769942,1238040,12547732,13769942,26.79,1112.24,109.74,109.74,361426830900,101.42,101.42,361426830900
두산에너빌리티,034020,25,37200,2,2600,7.51,13692037,9332808,640561146,13692037,7.51,146.71,2.14,2.14,499125538175,2.09,2.09,499125538175
폴라리스AI파마,041910,26,8540,2,530,6.62,12286951,683232,13501607,12286951,6.62,1798.36,91.00,91.00,114075033320,98.93,98.93,114075033320
동양철관,008970,27,1350,2,37,2.82,12200976,5966111,159323019,12200976,2.82,204.50,7.66,7.66,16555522179,7.70,7.70,16555522179
체리부로,066360,28,879,5,-136,-13.40,11449294,12110837,47952015,11449294,-13.40,94.54,23.88,23.88,11136385186,26.42,26.42,11136385186
KODEX 레버리지,122630,29,16395,2,165,1.02,10703466,14699314,145300000,10703466,1.02,72.82,7.37,7.37,175946385388,7.39,7.39,175946385388
랩지노믹스,084650,30,2475,5,-75,-2.94,10657190,55683012,74239990,10657190,-2.94,19.14,14.36,14.36,26559506945,14.45,14.45,26559506945
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 -23 -1.11 71846634 109155176 627100000 71846634 -1.11 65.82 11.46 11.46 146529467384 11.41 11.41 146529467384
3 마니커 027740 2 1032 5 -78 -7.03 69477187 25191450 63511228 69477187 -7.03 275.80 109.39 109.39 82522047066 125.90 125.90 82522047066
4 대영포장 014160 3 1549 2 267 20.83 52906830 6533524 108394549 52906830 20.83 809.77 48.81 48.81 78558044198 46.79 46.79 78558044198
5 우리기술 032820 4 2160 2 140 6.93 40560423 13881107 164677432 40560423 6.93 292.20 24.63 24.63 87670047322 24.65 24.65 87670047322
6 평화산업 090080 5 1677 2 367 28.02 37806032 4377392 54902259 37806032 28.02 863.67 68.86 68.86 58633552281 63.68 63.68 58633552281
7 원익홀딩스 030530 6 5560 2 250 4.71 35593178 49466076 77237981 35593178 4.71 71.95 46.08 46.08 198933014320 46.32 46.32 198933014320
8 메디콕스 054180 7 200 5 -10 -4.76 32203656 75245168 82878283 32203656 -4.76 42.80 38.86 38.86 6269244922 37.82 37.82 6269244922
9 씨씨에스 066790 8 1406 2 170 13.75 30393218 1270777 65152039 30393218 13.75 2391.70 46.65 46.65 46600270733 50.87 50.87 46600270733
10 바이오비쥬 489460 9 19330 2 10230 112.42 28482042 0 15044430 28482042 112.42 0.00 189.32 189.32 656992156910 225.92 225.92 656992156910
11 하림 136480 10 3360 5 -440 -11.58 26453217 79462632 106209702 26453217 -11.58 33.29 24.91 24.91 94537009110 26.49 26.49 94537009110
12 KODEX 2차전지산업레버리지 462330 11 687 5 -56 -7.54 23836786 13729332 237400000 23836786 -7.54 173.62 10.04 10.04 16728604869 10.26 10.26 16728604869
13 KODEX 코스닥150레버리지 233740 12 6650 2 20 0.30 23503151 36999368 275300000 23503151 0.30 63.52 8.54 8.54 158213743882 8.64 8.64 158213743882
14 넥스트아이 137940 13 707 5 -33 -4.46 23437947 21428212 85368992 23437947 -4.46 109.38 27.45 27.45 17317744469 28.69 28.69 17317744469
15 메이슨캐피탈 021880 14 394 5 -1 -0.25 23105957 13858948 152184408 23105957 -0.25 166.72 15.18 15.18 9703520222 16.18 16.18 9703520222
16 율호 072770 15 765 4 -327 -29.95 22729056 5123673 71919480 22729056 -29.95 443.61 31.60 31.60 18006590728 32.73 32.73 18006590728
17 KODEX 코스닥150선물인버스 251340 16 4030 5 -5 -0.12 20576790 29657052 56300000 20576790 -0.12 69.38 36.55 36.55 82377930014 36.31 36.31 82377930014
18 네오이뮨텍 950220 17 1810 2 285 18.69 19797632 37428236 98867465 19797632 18.69 52.89 20.02 20.02 34410513574 19.23 19.23 34410513574
19 프롬바이오 377220 18 2960 2 95 3.32 19477498 6765752 28310000 19477498 3.32 287.88 68.80 68.80 60764498672 72.51 72.51 60764498672
20 이뮨온시아 424870 19 6570 5 -930 -12.40 18303829 199182304 73004309 18303829 -12.40 9.19 25.07 25.07 125866478605 26.24 26.24 125866478605
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17522906 8316369 1497000000 17522906 -1.96 210.70 1.17 1.17 1736349232 1.16 1.16 1736349232
22 자연과환경 043910 21 732 2 17 2.38 16784730 1789029 113391457 16784730 2.38 938.20 14.80 14.80 12759062568 15.37 15.37 12759062568
23 씨엔플러스 115530 22 490 5 -33 -6.31 15737539 5494008 67963000 15737539 -6.31 286.45 23.16 23.16 7767199359 23.32 23.32 7767199359
24 리드코프 012700 23 5380 2 10 0.19 14529784 3901217 26446135 14529784 0.19 372.44 54.94 54.94 86116692810 60.53 60.53 86116692810
25 나우로보틱스 459510 24 28400 2 6000 26.79 13769942 1238040 12547732 13769942 26.79 1112.24 109.74 109.74 361426830900 101.42 101.42 361426830900
26 두산에너빌리티 034020 25 37200 2 2600 7.51 13692037 9332808 640561146 13692037 7.51 146.71 2.14 2.14 499125538175 2.09 2.09 499125538175
27 폴라리스AI파마 041910 26 8540 2 530 6.62 12286951 683232 13501607 12286951 6.62 1798.36 91.00 91.00 114075033320 98.93 98.93 114075033320
28 동양철관 008970 27 1350 2 37 2.82 12200976 5966111 159323019 12200976 2.82 204.50 7.66 7.66 16555522179 7.70 7.70 16555522179
29 체리부로 066360 28 879 5 -136 -13.40 11449294 12110837 47952015 11449294 -13.40 94.54 23.88 23.88 11136385186 26.42 26.42 11136385186
30 KODEX 레버리지 122630 29 16395 2 165 1.02 10703466 14699314 145300000 10703466 1.02 72.82 7.37 7.37 175946385388 7.39 7.39 175946385388
31 랩지노믹스 084650 30 2475 5 -75 -2.94 10657190 55683012 74239990 10657190 -2.94 19.14 14.36 14.36 26559506945 14.45 14.45 26559506945

31
top30/20250520/top30-av-20250520-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2047,5,-23,-1.11,73406080,109155176,627100000,73406080,-1.11,67.25,11.71,11.71,149726011093,11.66,11.66,149726011093
마니커,027740,2,1030,5,-80,-7.21,69834536,25191450,63511228,69834536,-7.21,277.22,109.96,109.96,82888267172,126.71,126.71,82888267172
대영포장,014160,3,1561,2,279,21.76,54053691,6533524,108394549,54053691,21.76,827.33,49.87,49.87,80345334189,47.48,47.48,80345334189
우리기술,032820,4,2180,2,160,7.92,41106997,13881107,164677432,41106997,7.92,296.14,24.96,24.96,88857879827,24.75,24.75,88857879827
평화산업,090080,5,1677,2,367,28.02,38422763,4377392,54902259,38422763,28.02,877.75,69.98,69.98,59668862916,64.81,64.81,59668862916
원익홀딩스,030530,6,5520,2,210,3.95,35766803,49466076,77237981,35766803,3.95,72.31,46.31,46.31,199893444600,46.88,46.88,199893444600
메디콕스,054180,7,195,5,-15,-7.14,33421042,75245168,82878283,33421042,-7.14,44.42,40.33,40.33,6504124320,40.25,40.25,6504124320
씨씨에스,066790,8,1409,2,173,14.00,30549012,1270777,65152039,30549012,14.00,2403.96,46.89,46.89,46819416460,51.00,51.00,46819416460
바이오비쥬,489460,9,18900,2,9800,107.69,28944295,0,15044430,28944295,107.69,0.00,192.39,192.39,665726253185,234.13,234.13,665726253185
하림,136480,10,3350,5,-450,-11.84,26863971,79462632,106209702,26863971,-11.84,33.81,25.29,25.29,95911999032,26.96,26.96,95911999032
KODEX 2차전지산업레버리지,462330,11,688,5,-55,-7.40,24065030,13729332,237400000,24065030,-7.40,175.28,10.14,10.14,16885374402,10.34,10.34,16885374402
KODEX 코스닥150레버리지,233740,12,6650,2,20,0.30,23843206,36999368,275300000,23843206,0.30,64.44,8.66,8.66,160471939004,8.77,8.77,160471939004
넥스트아이,137940,13,721,5,-19,-2.57,23687823,21428212,85368992,23687823,-2.57,110.55,27.75,27.75,17496242640,28.43,28.43,17496242640
메이슨캐피탈,021880,14,394,5,-1,-0.25,23214995,13858948,152184408,23214995,-0.25,167.51,15.25,15.25,9746430591,16.25,16.25,9746430591
율호,072770,15,765,4,-327,-29.95,22977924,5123673,71919480,22977924,-29.95,448.47,31.95,31.95,18196974748,33.07,33.07,18196974748
KODEX 코스닥150선물인버스,251340,16,4030,5,-5,-0.12,20903504,29657052,56300000,20903504,-0.12,70.48,37.13,37.13,83694602374,36.89,36.89,83694602374
네오이뮨텍,950220,17,1788,2,263,17.25,20477766,37428236,98867465,20477766,17.25,54.71,20.71,20.71,35638859928,20.16,20.16,35638859928
프롬바이오,377220,18,2960,2,95,3.32,19544179,6765752,28310000,19544179,3.32,288.87,69.04,69.04,60962055522,72.75,72.75,60962055522
이뮨온시아,424870,19,6540,5,-960,-12.80,18402231,199182304,73004309,18402231,-12.80,9.24,25.21,25.21,126509657845,26.50,26.50,126509657845
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17643413,8316369,1497000000,17643413,-1.96,212.15,1.18,1.18,1748399932,1.17,1.17,1748399932
자연과환경,043910,21,735,2,20,2.80,17042823,1789029,113391457,17042823,2.80,952.63,15.03,15.03,12947436466,15.54,15.54,12947436466
씨엔플러스,115530,22,490,5,-33,-6.31,16115953,5494008,67963000,16115953,-6.31,293.34,23.71,23.71,7957518732,23.90,23.90,7957518732
리드코프,012700,23,5370,3,0,0.00,14561896,3901217,26446135,14561896,0.00,373.27,55.06,55.06,86289201225,60.76,60.76,86289201225
나우로보틱스,459510,24,28100,2,5700,25.45,14025346,1238040,12547732,14025346,25.45,1132.87,111.78,111.78,368625850775,104.55,104.55,368625850775
두산에너빌리티,034020,25,37175,2,2575,7.44,14006717,9332808,640561146,14006717,7.44,150.08,2.19,2.19,510832621775,2.15,2.15,510832621775
동양철관,008970,26,1353,2,40,3.05,12379881,5966111,159323019,12379881,3.05,207.50,7.77,7.77,16797408748,7.79,7.79,16797408748
폴라리스AI파마,041910,27,8550,2,540,6.74,12322433,683232,13501607,12322433,6.74,1803.55,91.27,91.27,114378363580,99.08,99.08,114378363580
체리부로,066360,28,876,5,-139,-13.69,11503868,12110837,47952015,11503868,-13.69,94.99,23.99,23.99,11183760366,26.62,26.62,11183760366
KODEX 레버리지,122630,29,16400,2,170,1.05,10919344,14699314,145300000,10919344,1.05,74.28,7.52,7.52,179482889353,7.53,7.53,179482889353
랩지노믹스,084650,30,2490,5,-60,-2.35,10795961,55683012,74239990,10795961,-2.35,19.39,14.54,14.54,26904263026,14.55,14.55,26904263026
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 -23 -1.11 73406080 109155176 627100000 73406080 -1.11 67.25 11.71 11.71 149726011093 11.66 11.66 149726011093
3 마니커 027740 2 1030 5 -80 -7.21 69834536 25191450 63511228 69834536 -7.21 277.22 109.96 109.96 82888267172 126.71 126.71 82888267172
4 대영포장 014160 3 1561 2 279 21.76 54053691 6533524 108394549 54053691 21.76 827.33 49.87 49.87 80345334189 47.48 47.48 80345334189
5 우리기술 032820 4 2180 2 160 7.92 41106997 13881107 164677432 41106997 7.92 296.14 24.96 24.96 88857879827 24.75 24.75 88857879827
6 평화산업 090080 5 1677 2 367 28.02 38422763 4377392 54902259 38422763 28.02 877.75 69.98 69.98 59668862916 64.81 64.81 59668862916
7 원익홀딩스 030530 6 5520 2 210 3.95 35766803 49466076 77237981 35766803 3.95 72.31 46.31 46.31 199893444600 46.88 46.88 199893444600
8 메디콕스 054180 7 195 5 -15 -7.14 33421042 75245168 82878283 33421042 -7.14 44.42 40.33 40.33 6504124320 40.25 40.25 6504124320
9 씨씨에스 066790 8 1409 2 173 14.00 30549012 1270777 65152039 30549012 14.00 2403.96 46.89 46.89 46819416460 51.00 51.00 46819416460
10 바이오비쥬 489460 9 18900 2 9800 107.69 28944295 0 15044430 28944295 107.69 0.00 192.39 192.39 665726253185 234.13 234.13 665726253185
11 하림 136480 10 3350 5 -450 -11.84 26863971 79462632 106209702 26863971 -11.84 33.81 25.29 25.29 95911999032 26.96 26.96 95911999032
12 KODEX 2차전지산업레버리지 462330 11 688 5 -55 -7.40 24065030 13729332 237400000 24065030 -7.40 175.28 10.14 10.14 16885374402 10.34 10.34 16885374402
13 KODEX 코스닥150레버리지 233740 12 6650 2 20 0.30 23843206 36999368 275300000 23843206 0.30 64.44 8.66 8.66 160471939004 8.77 8.77 160471939004
14 넥스트아이 137940 13 721 5 -19 -2.57 23687823 21428212 85368992 23687823 -2.57 110.55 27.75 27.75 17496242640 28.43 28.43 17496242640
15 메이슨캐피탈 021880 14 394 5 -1 -0.25 23214995 13858948 152184408 23214995 -0.25 167.51 15.25 15.25 9746430591 16.25 16.25 9746430591
16 율호 072770 15 765 4 -327 -29.95 22977924 5123673 71919480 22977924 -29.95 448.47 31.95 31.95 18196974748 33.07 33.07 18196974748
17 KODEX 코스닥150선물인버스 251340 16 4030 5 -5 -0.12 20903504 29657052 56300000 20903504 -0.12 70.48 37.13 37.13 83694602374 36.89 36.89 83694602374
18 네오이뮨텍 950220 17 1788 2 263 17.25 20477766 37428236 98867465 20477766 17.25 54.71 20.71 20.71 35638859928 20.16 20.16 35638859928
19 프롬바이오 377220 18 2960 2 95 3.32 19544179 6765752 28310000 19544179 3.32 288.87 69.04 69.04 60962055522 72.75 72.75 60962055522
20 이뮨온시아 424870 19 6540 5 -960 -12.80 18402231 199182304 73004309 18402231 -12.80 9.24 25.21 25.21 126509657845 26.50 26.50 126509657845
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17643413 8316369 1497000000 17643413 -1.96 212.15 1.18 1.18 1748399932 1.17 1.17 1748399932
22 자연과환경 043910 21 735 2 20 2.80 17042823 1789029 113391457 17042823 2.80 952.63 15.03 15.03 12947436466 15.54 15.54 12947436466
23 씨엔플러스 115530 22 490 5 -33 -6.31 16115953 5494008 67963000 16115953 -6.31 293.34 23.71 23.71 7957518732 23.90 23.90 7957518732
24 리드코프 012700 23 5370 3 0 0.00 14561896 3901217 26446135 14561896 0.00 373.27 55.06 55.06 86289201225 60.76 60.76 86289201225
25 나우로보틱스 459510 24 28100 2 5700 25.45 14025346 1238040 12547732 14025346 25.45 1132.87 111.78 111.78 368625850775 104.55 104.55 368625850775
26 두산에너빌리티 034020 25 37175 2 2575 7.44 14006717 9332808 640561146 14006717 7.44 150.08 2.19 2.19 510832621775 2.15 2.15 510832621775
27 동양철관 008970 26 1353 2 40 3.05 12379881 5966111 159323019 12379881 3.05 207.50 7.77 7.77 16797408748 7.79 7.79 16797408748
28 폴라리스AI파마 041910 27 8550 2 540 6.74 12322433 683232 13501607 12322433 6.74 1803.55 91.27 91.27 114378363580 99.08 99.08 114378363580
29 체리부로 066360 28 876 5 -139 -13.69 11503868 12110837 47952015 11503868 -13.69 94.99 23.99 23.99 11183760366 26.62 26.62 11183760366
30 KODEX 레버리지 122630 29 16400 2 170 1.05 10919344 14699314 145300000 10919344 1.05 74.28 7.52 7.52 179482889353 7.53 7.53 179482889353
31 랩지노믹스 084650 30 2490 5 -60 -2.35 10795961 55683012 74239990 10795961 -2.35 19.39 14.54 14.54 26904263026 14.55 14.55 26904263026

31
top30/20250520/top30-av-20250520-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2055,5,-15,-0.72,74938237,109155176,627100000,74938237,-0.72,68.65,11.95,11.95,152872195824,11.86,11.86,152872195824
마니커,027740,2,1021,5,-89,-8.02,70049265,25191450,63511228,70049265,-8.02,278.07,110.29,110.29,83108369773,128.16,128.16,83108369773
대영포장,014160,3,1554,2,272,21.22,54969682,6533524,108394549,54969682,21.22,841.35,50.71,50.71,81765451582,48.54,48.54,81765451582
우리기술,032820,4,2180,2,160,7.92,42185012,13881107,164677432,42185012,7.92,303.90,25.62,25.62,91210701499,25.41,25.41,91210701499
평화산업,090080,5,1696,2,386,29.47,38826343,4377392,54902259,38826343,29.47,886.97,70.72,70.72,60348807985,64.81,64.81,60348807985
원익홀딩스,030530,6,5460,2,150,2.82,36084987,49466076,77237981,36084987,2.82,72.95,46.72,46.72,201637769480,47.81,47.81,201637769480
메디콕스,054180,7,200,5,-10,-4.76,34840432,75245168,82878283,34840432,-4.76,46.30,42.04,42.04,6788378917,40.95,40.95,6788378917
씨씨에스,066790,8,1413,2,177,14.32,30747592,1270777,65152039,30747592,14.32,2419.59,47.19,47.19,47097714315,51.16,51.16,47097714315
바이오비쥬,489460,9,19380,2,10280,112.97,29871584,0,15044430,29871584,112.97,0.00,198.56,198.56,683807325330,234.53,234.53,683807325330
하림,136480,10,3340,5,-460,-12.11,27118951,79462632,106209702,27118951,-12.11,34.13,25.53,25.53,96763000534,27.28,27.28,96763000534
율호,072770,11,765,4,-327,-29.95,24631009,5123673,71919480,24631009,-29.95,480.73,34.25,34.25,19461588321,35.37,35.37,19461588321
KODEX 2차전지산업레버리지,462330,12,686,5,-57,-7.67,24244000,13729332,237400000,24244000,-7.67,176.59,10.21,10.21,17008157638,10.44,10.44,17008157638
KODEX 코스닥150레버리지,233740,13,6630,3,0,0.00,24055825,36999368,275300000,24055825,0.00,65.02,8.74,8.74,161882211139,8.87,8.87,161882211139
넥스트아이,137940,14,720,5,-20,-2.70,23862379,21428212,85368992,23862379,-2.70,111.36,27.95,27.95,17621984921,28.67,28.67,17621984921
메이슨캐피탈,021880,15,396,2,1,0.25,23288691,13858948,152184408,23288691,0.25,168.04,15.30,15.30,9775503645,16.22,16.22,9775503645
KODEX 코스닥150선물인버스,251340,16,4035,3,0,0.00,20948193,29657052,56300000,20948193,0.00,70.63,37.21,37.21,83874888041,36.92,36.92,83874888041
네오이뮨텍,950220,17,1774,2,249,16.33,20663114,37428236,98867465,20663114,16.33,55.21,20.90,20.90,35966388427,20.51,20.51,35966388427
프롬바이오,377220,18,2970,2,105,3.66,19598345,6765752,28310000,19598345,3.66,289.67,69.23,69.23,61122585972,72.70,72.70,61122585972
이뮨온시아,424870,19,6500,5,-1000,-13.33,18571019,199182304,73004309,18571019,-13.33,9.32,25.44,25.44,127609336465,26.89,26.89,127609336465
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17645701,8316369,1497000000,17645701,-1.96,212.18,1.18,1.18,1748628732,1.17,1.17,1748628732
자연과환경,043910,21,730,2,15,2.10,17084661,1789029,113391457,17084661,2.10,954.97,15.07,15.07,12977978092,15.68,15.68,12977978092
씨엔플러스,115530,22,493,5,-30,-5.74,16284181,5494008,67963000,16284181,-5.74,296.40,23.96,23.96,8039833652,24.00,24.00,8039833652
리드코프,012700,23,5390,2,20,0.37,14621970,3901217,26446135,14621970,0.37,374.81,55.29,55.29,86613081920,60.76,60.76,86613081920
나우로보틱스,459510,24,27950,2,5550,24.78,14240620,1238040,12547732,14240620,24.78,1150.26,113.49,113.49,374676899550,106.83,106.83,374676899550
두산에너빌리티,034020,25,37100,2,2500,7.23,14204932,9332808,640561146,14204932,7.23,152.20,2.22,2.22,518186640675,2.18,2.18,518186640675
동양철관,008970,26,1361,2,48,3.66,12706635,5966111,159323019,12706635,3.66,212.98,7.98,7.98,17241449356,7.95,7.95,17241449356
폴라리스AI파마,041910,27,8750,2,740,9.24,12574521,683232,13501607,12574521,9.24,1840.45,93.13,93.13,116581611130,98.68,98.68,116581611130
체리부로,066360,28,868,5,-147,-14.48,11542469,12110837,47952015,11542469,-14.48,95.31,24.07,24.07,11217174836,26.95,26.95,11217174836
KODEX 레버리지,122630,29,16340,2,110,0.68,11243970,14699314,145300000,11243970,0.68,76.49,7.74,7.74,184796988579,7.78,7.78,184796988579
랩지노믹스,084650,30,2485,5,-65,-2.55,10915598,55683012,74239990,10915598,-2.55,19.60,14.70,14.70,27202507932,14.74,14.74,27202507932
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 -15 -0.72 74938237 109155176 627100000 74938237 -0.72 68.65 11.95 11.95 152872195824 11.86 11.86 152872195824
3 마니커 027740 2 1021 5 -89 -8.02 70049265 25191450 63511228 70049265 -8.02 278.07 110.29 110.29 83108369773 128.16 128.16 83108369773
4 대영포장 014160 3 1554 2 272 21.22 54969682 6533524 108394549 54969682 21.22 841.35 50.71 50.71 81765451582 48.54 48.54 81765451582
5 우리기술 032820 4 2180 2 160 7.92 42185012 13881107 164677432 42185012 7.92 303.90 25.62 25.62 91210701499 25.41 25.41 91210701499
6 평화산업 090080 5 1696 2 386 29.47 38826343 4377392 54902259 38826343 29.47 886.97 70.72 70.72 60348807985 64.81 64.81 60348807985
7 원익홀딩스 030530 6 5460 2 150 2.82 36084987 49466076 77237981 36084987 2.82 72.95 46.72 46.72 201637769480 47.81 47.81 201637769480
8 메디콕스 054180 7 200 5 -10 -4.76 34840432 75245168 82878283 34840432 -4.76 46.30 42.04 42.04 6788378917 40.95 40.95 6788378917
9 씨씨에스 066790 8 1413 2 177 14.32 30747592 1270777 65152039 30747592 14.32 2419.59 47.19 47.19 47097714315 51.16 51.16 47097714315
10 바이오비쥬 489460 9 19380 2 10280 112.97 29871584 0 15044430 29871584 112.97 0.00 198.56 198.56 683807325330 234.53 234.53 683807325330
11 하림 136480 10 3340 5 -460 -12.11 27118951 79462632 106209702 27118951 -12.11 34.13 25.53 25.53 96763000534 27.28 27.28 96763000534
12 율호 072770 11 765 4 -327 -29.95 24631009 5123673 71919480 24631009 -29.95 480.73 34.25 34.25 19461588321 35.37 35.37 19461588321
13 KODEX 2차전지산업레버리지 462330 12 686 5 -57 -7.67 24244000 13729332 237400000 24244000 -7.67 176.59 10.21 10.21 17008157638 10.44 10.44 17008157638
14 KODEX 코스닥150레버리지 233740 13 6630 3 0 0.00 24055825 36999368 275300000 24055825 0.00 65.02 8.74 8.74 161882211139 8.87 8.87 161882211139
15 넥스트아이 137940 14 720 5 -20 -2.70 23862379 21428212 85368992 23862379 -2.70 111.36 27.95 27.95 17621984921 28.67 28.67 17621984921
16 메이슨캐피탈 021880 15 396 2 1 0.25 23288691 13858948 152184408 23288691 0.25 168.04 15.30 15.30 9775503645 16.22 16.22 9775503645
17 KODEX 코스닥150선물인버스 251340 16 4035 3 0 0.00 20948193 29657052 56300000 20948193 0.00 70.63 37.21 37.21 83874888041 36.92 36.92 83874888041
18 네오이뮨텍 950220 17 1774 2 249 16.33 20663114 37428236 98867465 20663114 16.33 55.21 20.90 20.90 35966388427 20.51 20.51 35966388427
19 프롬바이오 377220 18 2970 2 105 3.66 19598345 6765752 28310000 19598345 3.66 289.67 69.23 69.23 61122585972 72.70 72.70 61122585972
20 이뮨온시아 424870 19 6500 5 -1000 -13.33 18571019 199182304 73004309 18571019 -13.33 9.32 25.44 25.44 127609336465 26.89 26.89 127609336465
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17645701 8316369 1497000000 17645701 -1.96 212.18 1.18 1.18 1748628732 1.17 1.17 1748628732
22 자연과환경 043910 21 730 2 15 2.10 17084661 1789029 113391457 17084661 2.10 954.97 15.07 15.07 12977978092 15.68 15.68 12977978092
23 씨엔플러스 115530 22 493 5 -30 -5.74 16284181 5494008 67963000 16284181 -5.74 296.40 23.96 23.96 8039833652 24.00 24.00 8039833652
24 리드코프 012700 23 5390 2 20 0.37 14621970 3901217 26446135 14621970 0.37 374.81 55.29 55.29 86613081920 60.76 60.76 86613081920
25 나우로보틱스 459510 24 27950 2 5550 24.78 14240620 1238040 12547732 14240620 24.78 1150.26 113.49 113.49 374676899550 106.83 106.83 374676899550
26 두산에너빌리티 034020 25 37100 2 2500 7.23 14204932 9332808 640561146 14204932 7.23 152.20 2.22 2.22 518186640675 2.18 2.18 518186640675
27 동양철관 008970 26 1361 2 48 3.66 12706635 5966111 159323019 12706635 3.66 212.98 7.98 7.98 17241449356 7.95 7.95 17241449356
28 폴라리스AI파마 041910 27 8750 2 740 9.24 12574521 683232 13501607 12574521 9.24 1840.45 93.13 93.13 116581611130 98.68 98.68 116581611130
29 체리부로 066360 28 868 5 -147 -14.48 11542469 12110837 47952015 11542469 -14.48 95.31 24.07 24.07 11217174836 26.95 26.95 11217174836
30 KODEX 레버리지 122630 29 16340 2 110 0.68 11243970 14699314 145300000 11243970 0.68 76.49 7.74 7.74 184796988579 7.78 7.78 184796988579
31 랩지노믹스 084650 30 2485 5 -65 -2.55 10915598 55683012 74239990 10915598 -2.55 19.60 14.70 14.70 27202507932 14.74 14.74 27202507932

31
top30/20250520/top30-av-20250520-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,76104303,109155176,627100000,76104303,-0.48,69.72,12.14,12.14,155269994260,12.02,12.02,155269994260
마니커,027740,2,1023,5,-87,-7.84,70176590,25191450,63511228,70176590,-7.84,278.57,110.49,110.49,83238935393,128.12,128.12,83238935393
대영포장,014160,3,1593,2,311,24.26,58702709,6533524,108394549,58702709,24.26,898.48,54.16,54.16,87725928268,50.80,50.80,87725928268
우리기술,032820,4,2190,2,170,8.42,43034324,13881107,164677432,43034324,8.42,310.02,26.13,26.13,93062598141,25.80,25.80,93062598141
평화산업,090080,5,1703,1,393,30.00,39756788,4377392,54902259,39756788,30.00,908.23,72.41,72.41,61931387854,66.24,66.24,61931387854
원익홀딩스,030530,6,5460,2,150,2.82,36267100,49466076,77237981,36267100,2.82,73.32,46.96,46.96,202636539270,48.05,48.05,202636539270
메디콕스,054180,7,199,5,-11,-5.24,35510010,75245168,82878283,35510010,-5.24,47.19,42.85,42.85,6922385249,41.97,41.97,6922385249
씨씨에스,066790,8,1498,2,262,21.20,31812266,1270777,65152039,31812266,21.20,2503.37,48.83,48.83,48664306462,49.86,49.86,48664306462
바이오비쥬,489460,9,19010,2,9910,108.90,30359291,0,15044430,30359291,108.90,0.00,201.80,201.80,693255256785,242.40,242.40,693255256785
하림,136480,10,3330,5,-470,-12.37,27432611,79462632,106209702,27432611,-12.37,34.52,25.83,25.83,97806884423,27.65,27.65,97806884423
율호,072770,11,765,4,-327,-29.95,24687862,5123673,71919480,24687862,-29.95,481.84,34.33,34.33,19505080866,35.45,35.45,19505080866
KODEX 2차전지산업레버리지,462330,12,686,5,-57,-7.67,24573359,13729332,237400000,24573359,-7.67,178.98,10.35,10.35,17233873886,10.58,10.58,17233873886
KODEX 코스닥150레버리지,233740,13,6605,5,-25,-0.38,24433223,36999368,275300000,24433223,-0.38,66.04,8.88,8.88,164379023144,9.04,9.04,164379023144
넥스트아이,137940,14,723,5,-17,-2.30,24072458,21428212,85368992,24072458,-2.30,112.34,28.20,28.20,17773442276,28.80,28.80,17773442276
메이슨캐피탈,021880,15,395,3,0,0.00,23358261,13858948,152184408,23358261,0.00,168.54,15.35,15.35,9803044977,16.31,16.31,9803044977
KODEX 코스닥150선물인버스,251340,16,4040,2,5,0.12,21525871,29657052,56300000,21525871,0.12,72.58,38.23,38.23,86207631031,37.90,37.90,86207631031
네오이뮨텍,950220,17,1742,2,217,14.23,20891440,37428236,98867465,20891440,14.23,55.82,21.13,21.13,36368005449,21.12,21.12,36368005449
프롬바이오,377220,18,2965,2,100,3.49,19688853,6765752,28310000,19688853,3.49,291.01,69.55,69.55,61390555332,73.14,73.14,61390555332
이뮨온시아,424870,19,6570,5,-930,-12.40,18699259,199182304,73004309,18699259,-12.40,9.39,25.61,25.61,128446128725,26.78,26.78,128446128725
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,17696416,8316369,1497000000,17696416,-2.94,212.79,1.18,1.18,1753699517,1.18,1.18,1753699517
자연과환경,043910,21,729,2,14,1.96,17259629,1789029,113391457,17259629,1.96,964.75,15.22,15.22,13105527511,15.85,15.85,13105527511
씨엔플러스,115530,22,483,5,-40,-7.65,16412375,5494008,67963000,16412375,-7.65,298.73,24.15,24.15,8102588249,24.68,24.68,8102588249
나우로보틱스,459510,23,26950,2,4550,20.31,14960277,1238040,12547732,14960277,20.31,1208.38,119.23,119.23,394478501950,116.65,116.65,394478501950
리드코프,012700,24,5420,2,50,0.93,14678750,3901217,26446135,14678750,0.93,376.26,55.50,55.50,86919210900,60.64,60.64,86919210900
두산에너빌리티,034020,25,37150,2,2550,7.37,14639068,9332808,640561146,14639068,7.37,156.86,2.29,2.29,534301084700,2.25,2.25,534301084700
동양철관,008970,26,1363,2,50,3.81,12930648,5966111,159323019,12930648,3.81,216.73,8.12,8.12,17546496967,8.08,8.08,17546496967
폴라리스AI파마,041910,27,8560,2,550,6.87,12675459,683232,13501607,12675459,6.87,1855.22,93.88,93.88,117453825310,101.63,101.63,117453825310
KODEX 레버리지,122630,28,16300,2,70,0.43,11623158,14699314,145300000,11623158,0.43,79.07,8.00,8.00,190986823889,8.06,8.06,190986823889
체리부로,066360,29,870,5,-145,-14.29,11576809,12110837,47952015,11576809,-14.29,95.59,24.14,24.14,11246985238,26.96,26.96,11246985238
랩지노믹스,084650,30,2510,5,-40,-1.57,11058821,55683012,74239990,11058821,-1.57,19.86,14.90,14.90,27560933107,14.79,14.79,27560933107
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 -10 -0.48 76104303 109155176 627100000 76104303 -0.48 69.72 12.14 12.14 155269994260 12.02 12.02 155269994260
3 마니커 027740 2 1023 5 -87 -7.84 70176590 25191450 63511228 70176590 -7.84 278.57 110.49 110.49 83238935393 128.12 128.12 83238935393
4 대영포장 014160 3 1593 2 311 24.26 58702709 6533524 108394549 58702709 24.26 898.48 54.16 54.16 87725928268 50.80 50.80 87725928268
5 우리기술 032820 4 2190 2 170 8.42 43034324 13881107 164677432 43034324 8.42 310.02 26.13 26.13 93062598141 25.80 25.80 93062598141
6 평화산업 090080 5 1703 1 393 30.00 39756788 4377392 54902259 39756788 30.00 908.23 72.41 72.41 61931387854 66.24 66.24 61931387854
7 원익홀딩스 030530 6 5460 2 150 2.82 36267100 49466076 77237981 36267100 2.82 73.32 46.96 46.96 202636539270 48.05 48.05 202636539270
8 메디콕스 054180 7 199 5 -11 -5.24 35510010 75245168 82878283 35510010 -5.24 47.19 42.85 42.85 6922385249 41.97 41.97 6922385249
9 씨씨에스 066790 8 1498 2 262 21.20 31812266 1270777 65152039 31812266 21.20 2503.37 48.83 48.83 48664306462 49.86 49.86 48664306462
10 바이오비쥬 489460 9 19010 2 9910 108.90 30359291 0 15044430 30359291 108.90 0.00 201.80 201.80 693255256785 242.40 242.40 693255256785
11 하림 136480 10 3330 5 -470 -12.37 27432611 79462632 106209702 27432611 -12.37 34.52 25.83 25.83 97806884423 27.65 27.65 97806884423
12 율호 072770 11 765 4 -327 -29.95 24687862 5123673 71919480 24687862 -29.95 481.84 34.33 34.33 19505080866 35.45 35.45 19505080866
13 KODEX 2차전지산업레버리지 462330 12 686 5 -57 -7.67 24573359 13729332 237400000 24573359 -7.67 178.98 10.35 10.35 17233873886 10.58 10.58 17233873886
14 KODEX 코스닥150레버리지 233740 13 6605 5 -25 -0.38 24433223 36999368 275300000 24433223 -0.38 66.04 8.88 8.88 164379023144 9.04 9.04 164379023144
15 넥스트아이 137940 14 723 5 -17 -2.30 24072458 21428212 85368992 24072458 -2.30 112.34 28.20 28.20 17773442276 28.80 28.80 17773442276
16 메이슨캐피탈 021880 15 395 3 0 0.00 23358261 13858948 152184408 23358261 0.00 168.54 15.35 15.35 9803044977 16.31 16.31 9803044977
17 KODEX 코스닥150선물인버스 251340 16 4040 2 5 0.12 21525871 29657052 56300000 21525871 0.12 72.58 38.23 38.23 86207631031 37.90 37.90 86207631031
18 네오이뮨텍 950220 17 1742 2 217 14.23 20891440 37428236 98867465 20891440 14.23 55.82 21.13 21.13 36368005449 21.12 21.12 36368005449
19 프롬바이오 377220 18 2965 2 100 3.49 19688853 6765752 28310000 19688853 3.49 291.01 69.55 69.55 61390555332 73.14 73.14 61390555332
20 이뮨온시아 424870 19 6570 5 -930 -12.40 18699259 199182304 73004309 18699259 -12.40 9.39 25.61 25.61 128446128725 26.78 26.78 128446128725
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 17696416 8316369 1497000000 17696416 -2.94 212.79 1.18 1.18 1753699517 1.18 1.18 1753699517
22 자연과환경 043910 21 729 2 14 1.96 17259629 1789029 113391457 17259629 1.96 964.75 15.22 15.22 13105527511 15.85 15.85 13105527511
23 씨엔플러스 115530 22 483 5 -40 -7.65 16412375 5494008 67963000 16412375 -7.65 298.73 24.15 24.15 8102588249 24.68 24.68 8102588249
24 나우로보틱스 459510 23 26950 2 4550 20.31 14960277 1238040 12547732 14960277 20.31 1208.38 119.23 119.23 394478501950 116.65 116.65 394478501950
25 리드코프 012700 24 5420 2 50 0.93 14678750 3901217 26446135 14678750 0.93 376.26 55.50 55.50 86919210900 60.64 60.64 86919210900
26 두산에너빌리티 034020 25 37150 2 2550 7.37 14639068 9332808 640561146 14639068 7.37 156.86 2.29 2.29 534301084700 2.25 2.25 534301084700
27 동양철관 008970 26 1363 2 50 3.81 12930648 5966111 159323019 12930648 3.81 216.73 8.12 8.12 17546496967 8.08 8.08 17546496967
28 폴라리스AI파마 041910 27 8560 2 550 6.87 12675459 683232 13501607 12675459 6.87 1855.22 93.88 93.88 117453825310 101.63 101.63 117453825310
29 KODEX 레버리지 122630 28 16300 2 70 0.43 11623158 14699314 145300000 11623158 0.43 79.07 8.00 8.00 190986823889 8.06 8.06 190986823889
30 체리부로 066360 29 870 5 -145 -14.29 11576809 12110837 47952015 11576809 -14.29 95.59 24.14 24.14 11246985238 26.96 26.96 11246985238
31 랩지노믹스 084650 30 2510 5 -40 -1.57 11058821 55683012 74239990 11058821 -1.57 19.86 14.90 14.90 27560933107 14.79 14.79 27560933107

31
top30/20250520/top30-av-20250520-151001.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,252670,1,2062,5,-8,-0.39,78284208,109155176,627100000,78284208,-0.39,71.72,12.48,12.48,159761311800,12.36,12.36,159761311800
마니커,027740,2,1054,5,-56,-5.05,71014846,25191450,63511228,71014846,-5.05,281.90,111.81,111.81,84118949532,125.66,125.66,84118949532
대영포장,014160,3,1579,2,297,23.17,60950850,6533524,108394549,60950850,23.17,932.89,56.23,56.23,91282154546,53.33,53.33,91282154546
우리기술,032820,4,2185,2,165,8.17,43652934,13881107,164677432,43652934,8.17,314.48,26.51,26.51,94414512661,26.24,26.24,94414512661
평화산업,090080,5,1703,1,393,30.00,39814350,4377392,54902259,39814350,30.00,909.55,72.52,72.52,62029415940,66.34,66.34,62029415940
원익홀딩스,030530,6,5440,2,130,2.45,36564836,49466076,77237981,36564836,2.45,73.92,47.34,47.34,204263715205,48.61,48.61,204263715205
메디콕스,054180,7,195,5,-15,-7.14,36303624,75245168,82878283,36303624,-7.14,48.25,43.80,43.80,7076611855,43.79,43.79,7076611855
씨씨에스,066790,8,1568,2,332,26.86,34411133,1270777,65152039,34411133,26.86,2707.88,52.82,52.82,52639775297,51.53,51.53,52639775297
바이오비쥬,489460,9,18240,2,9140,100.44,31057359,0,15044430,31057359,100.44,0.00,206.44,206.44,706169294345,257.34,257.34,706169294345
하림,136480,10,3375,5,-425,-11.18,27726012,79462632,106209702,27726012,-11.18,34.89,26.10,26.10,98788259371,27.56,27.56,98788259371
KODEX 2차전지산업레버리지,462330,11,681,5,-62,-8.34,25736373,13729332,237400000,25736373,-8.34,187.46,10.84,10.84,18027372002,11.15,11.15,18027372002
KODEX 코스닥150레버리지,233740,12,6570,5,-60,-0.90,25358773,36999368,275300000,25358773,-0.90,68.54,9.21,9.21,170472486285,9.43,9.43,170472486285
율호,072770,13,765,4,-327,-29.95,24759048,5123673,71919480,24759048,-29.95,483.23,34.43,34.43,19559538156,35.55,35.55,19559538156
넥스트아이,137940,14,717,5,-23,-3.11,24295906,21428212,85368992,24295906,-3.11,113.38,28.46,28.46,17932556369,29.30,29.30,17932556369
메이슨캐피탈,021880,15,397,2,2,0.51,23419192,13858948,152184408,23419192,0.51,168.98,15.39,15.39,9827237673,16.27,16.27,9827237673
KODEX 코스닥150선물인버스,251340,16,4055,2,20,0.50,22880373,29657052,56300000,22880373,0.50,77.15,40.64,40.64,91695418594,40.17,40.17,91695418594
네오이뮨텍,950220,17,1743,2,218,14.30,21046146,37428236,98867465,21046146,14.30,56.23,21.29,21.29,36636334241,21.26,21.26,36636334241
이뮨온시아,424870,18,6690,5,-810,-10.80,19953208,199182304,73004309,19953208,-10.80,10.02,27.33,27.33,136831876230,28.02,28.02,136831876230
프롬바이오,377220,19,2960,2,95,3.32,19823081,6765752,28310000,19823081,3.32,292.99,70.02,70.02,61787426437,73.73,73.73,61787426437
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17716576,8316369,1497000000,17716576,-1.96,213.03,1.18,1.18,1755695517,1.17,1.17,1755695517
자연과환경,043910,21,731,2,16,2.24,17339032,1789029,113391457,17339032,2.24,969.19,15.29,15.29,13163487547,15.88,15.88,13163487547
씨엔플러스,115530,22,477,5,-46,-8.80,16590341,5494008,67963000,16590341,-8.80,301.97,24.41,24.41,8188124090,25.26,25.26,8188124090
나우로보틱스,459510,23,26850,2,4450,19.87,15411232,1238040,12547732,15411232,19.87,1244.81,122.82,122.82,406572486750,120.68,120.68,406572486750
두산에너빌리티,034020,24,37000,2,2400,6.94,14921795,9332808,640561146,14921795,6.94,159.89,2.33,2.33,544799261100,2.30,2.30,544799261100
리드코프,012700,25,5430,2,60,1.12,14757809,3901217,26446135,14757809,1.12,378.29,55.80,55.80,87347878710,60.83,60.83,87347878710
동양철관,008970,26,1357,2,44,3.35,13181207,5966111,159323019,13181207,3.35,220.93,8.27,8.27,17886834311,8.27,8.27,17886834311
폴라리스AI파마,041910,27,8680,2,670,8.36,12744387,683232,13501607,12744387,8.36,1865.31,94.39,94.39,118050064500,100.73,100.73,118050064500
KODEX 레버리지,122630,28,16285,2,55,0.34,11802933,14699314,145300000,11802933,0.34,80.30,8.12,8.12,193915390354,8.20,8.20,193915390354
체리부로,066360,29,877,5,-138,-13.60,11623619,12110837,47952015,11623619,-13.60,95.98,24.24,24.24,11287777894,26.84,26.84,11287777894
랩지노믹스,084650,30,2495,5,-55,-2.16,11181352,55683012,74239990,11181352,-2.16,20.08,15.06,15.06,27867439448,15.04,15.04,27867439448
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 2062 5 -8 -0.39 78284208 109155176 627100000 78284208 -0.39 71.72 12.48 12.48 159761311800 12.36 12.36 159761311800
3 마니커 027740 2 1054 5 -56 -5.05 71014846 25191450 63511228 71014846 -5.05 281.90 111.81 111.81 84118949532 125.66 125.66 84118949532
4 대영포장 014160 3 1579 2 297 23.17 60950850 6533524 108394549 60950850 23.17 932.89 56.23 56.23 91282154546 53.33 53.33 91282154546
5 우리기술 032820 4 2185 2 165 8.17 43652934 13881107 164677432 43652934 8.17 314.48 26.51 26.51 94414512661 26.24 26.24 94414512661
6 평화산업 090080 5 1703 1 393 30.00 39814350 4377392 54902259 39814350 30.00 909.55 72.52 72.52 62029415940 66.34 66.34 62029415940
7 원익홀딩스 030530 6 5440 2 130 2.45 36564836 49466076 77237981 36564836 2.45 73.92 47.34 47.34 204263715205 48.61 48.61 204263715205
8 메디콕스 054180 7 195 5 -15 -7.14 36303624 75245168 82878283 36303624 -7.14 48.25 43.80 43.80 7076611855 43.79 43.79 7076611855
9 씨씨에스 066790 8 1568 2 332 26.86 34411133 1270777 65152039 34411133 26.86 2707.88 52.82 52.82 52639775297 51.53 51.53 52639775297
10 바이오비쥬 489460 9 18240 2 9140 100.44 31057359 0 15044430 31057359 100.44 0.00 206.44 206.44 706169294345 257.34 257.34 706169294345
11 하림 136480 10 3375 5 -425 -11.18 27726012 79462632 106209702 27726012 -11.18 34.89 26.10 26.10 98788259371 27.56 27.56 98788259371
12 KODEX 2차전지산업레버리지 462330 11 681 5 -62 -8.34 25736373 13729332 237400000 25736373 -8.34 187.46 10.84 10.84 18027372002 11.15 11.15 18027372002
13 KODEX 코스닥150레버리지 233740 12 6570 5 -60 -0.90 25358773 36999368 275300000 25358773 -0.90 68.54 9.21 9.21 170472486285 9.43 9.43 170472486285
14 율호 072770 13 765 4 -327 -29.95 24759048 5123673 71919480 24759048 -29.95 483.23 34.43 34.43 19559538156 35.55 35.55 19559538156
15 넥스트아이 137940 14 717 5 -23 -3.11 24295906 21428212 85368992 24295906 -3.11 113.38 28.46 28.46 17932556369 29.30 29.30 17932556369
16 메이슨캐피탈 021880 15 397 2 2 0.51 23419192 13858948 152184408 23419192 0.51 168.98 15.39 15.39 9827237673 16.27 16.27 9827237673
17 KODEX 코스닥150선물인버스 251340 16 4055 2 20 0.50 22880373 29657052 56300000 22880373 0.50 77.15 40.64 40.64 91695418594 40.17 40.17 91695418594
18 네오이뮨텍 950220 17 1743 2 218 14.30 21046146 37428236 98867465 21046146 14.30 56.23 21.29 21.29 36636334241 21.26 21.26 36636334241
19 이뮨온시아 424870 18 6690 5 -810 -10.80 19953208 199182304 73004309 19953208 -10.80 10.02 27.33 27.33 136831876230 28.02 28.02 136831876230
20 프롬바이오 377220 19 2960 2 95 3.32 19823081 6765752 28310000 19823081 3.32 292.99 70.02 70.02 61787426437 73.73 73.73 61787426437
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17716576 8316369 1497000000 17716576 -1.96 213.03 1.18 1.18 1755695517 1.17 1.17 1755695517
22 자연과환경 043910 21 731 2 16 2.24 17339032 1789029 113391457 17339032 2.24 969.19 15.29 15.29 13163487547 15.88 15.88 13163487547
23 씨엔플러스 115530 22 477 5 -46 -8.80 16590341 5494008 67963000 16590341 -8.80 301.97 24.41 24.41 8188124090 25.26 25.26 8188124090
24 나우로보틱스 459510 23 26850 2 4450 19.87 15411232 1238040 12547732 15411232 19.87 1244.81 122.82 122.82 406572486750 120.68 120.68 406572486750
25 두산에너빌리티 034020 24 37000 2 2400 6.94 14921795 9332808 640561146 14921795 6.94 159.89 2.33 2.33 544799261100 2.30 2.30 544799261100
26 리드코프 012700 25 5430 2 60 1.12 14757809 3901217 26446135 14757809 1.12 378.29 55.80 55.80 87347878710 60.83 60.83 87347878710
27 동양철관 008970 26 1357 2 44 3.35 13181207 5966111 159323019 13181207 3.35 220.93 8.27 8.27 17886834311 8.27 8.27 17886834311
28 폴라리스AI파마 041910 27 8680 2 670 8.36 12744387 683232 13501607 12744387 8.36 1865.31 94.39 94.39 118050064500 100.73 100.73 118050064500
29 KODEX 레버리지 122630 28 16285 2 55 0.34 11802933 14699314 145300000 11802933 0.34 80.30 8.12 8.12 193915390354 8.20 8.20 193915390354
30 체리부로 066360 29 877 5 -138 -13.60 11623619 12110837 47952015 11623619 -13.60 95.98 24.24 24.24 11287777894 26.84 26.84 11287777894
31 랩지노믹스 084650 30 2495 5 -55 -2.16 11181352 55683012 74239990 11181352 -2.16 20.08 15.06 15.06 27867439448 15.04 15.04 27867439448

31
top30/20250520/top30-av-20250520-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,80470552,109155176,627100000,80470552,-0.48,73.72,12.83,12.83,164265268179,12.72,12.72,164265268179
마니커,027740,2,1050,5,-60,-5.41,71637262,25191450,63511228,71637262,-5.41,284.37,112.79,112.79,84776756475,127.13,127.13,84776756475
대영포장,014160,3,1544,2,262,20.44,62799528,6533524,108394549,62799528,20.44,961.19,57.94,57.94,94163933428,56.26,56.26,94163933428
우리기술,032820,4,2180,2,160,7.92,44493824,13881107,164677432,44493824,7.92,320.54,27.02,27.02,96247331125,26.81,26.81,96247331125
평화산업,090080,5,1703,1,393,30.00,39897624,4377392,54902259,39897624,30.00,911.45,72.67,72.67,62171231562,66.49,66.49,62171231562
메디콕스,054180,6,194,5,-16,-7.62,36974709,75245168,82878283,36974709,-7.62,49.14,44.61,44.61,7206992813,44.82,44.82,7206992813
원익홀딩스,030530,7,5440,2,130,2.45,36830225,49466076,77237981,36830225,2.45,74.46,47.68,47.68,205709956160,48.96,48.96,205709956160
씨씨에스,066790,8,1505,2,269,21.76,36658006,1270777,65152039,36658006,21.76,2884.69,56.27,56.27,56180944937,57.30,57.30,56180944937
바이오비쥬,489460,9,18080,2,8980,98.68,31604454,0,15044430,31604454,98.68,0.00,210.07,210.07,716135060095,263.28,263.28,716135060095
하림,136480,10,3380,5,-420,-11.05,28047405,79462632,106209702,28047405,-11.05,35.30,26.41,26.41,99873075268,27.82,27.82,99873075268
KODEX 2차전지산업레버리지,462330,11,682,5,-61,-8.21,26321166,13729332,237400000,26321166,-8.21,191.71,11.09,11.09,18425927668,11.38,11.38,18425927668
KODEX 코스닥150레버리지,233740,12,6575,5,-55,-0.83,26150852,36999368,275300000,26150852,-0.83,70.68,9.50,9.50,175677126091,9.71,9.71,175677126091
율호,072770,13,765,4,-327,-29.95,24799977,5123673,71919480,24799977,-29.95,484.03,34.48,34.48,19590848841,35.61,35.61,19590848841
넥스트아이,137940,14,715,5,-25,-3.38,24520240,21428212,85368992,24520240,-3.38,114.43,28.72,28.72,18091762190,29.64,29.64,18091762190
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24057270,29657052,56300000,24057270,0.37,81.12,42.73,42.73,96464376227,42.31,42.31,96464376227
메이슨캐피탈,021880,16,396,2,1,0.25,23572416,13858948,152184408,23572416,0.25,170.09,15.49,15.49,9887875790,16.41,16.41,9887875790
이뮨온시아,424870,17,6950,5,-550,-7.33,22105841,199182304,73004309,22105841,-7.33,11.10,30.28,30.28,151656954530,29.89,29.89,151656954530
네오이뮨텍,950220,18,1705,2,180,11.80,21229441,37428236,98867465,21229441,11.80,56.72,21.47,21.47,36951499849,21.92,21.92,36951499849
프롬바이오,377220,19,2950,2,85,2.97,19950084,6765752,28310000,19950084,2.97,294.87,70.47,70.47,62162162841,74.43,74.43,62162162841
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17751754,8316369,1497000000,17751754,-1.96,213.46,1.19,1.19,1759213317,1.18,1.18,1759213317
자연과환경,043910,21,734,2,19,2.66,17461126,1789029,113391457,17461126,2.66,976.01,15.40,15.40,13252869352,15.92,15.92,13252869352
씨엔플러스,115530,22,474,5,-49,-9.37,16677936,5494008,67963000,16677936,-9.37,303.57,24.54,24.54,8229707250,25.55,25.55,8229707250
나우로보틱스,459510,23,25950,2,3550,15.85,15874288,1238040,12547732,15874288,15.85,1282.21,126.51,126.51,418762714300,128.61,128.61,418762714300
두산에너빌리티,034020,24,37200,2,2600,7.51,15285553,9332808,640561146,15285553,7.51,163.78,2.39,2.39,558301229675,2.34,2.34,558301229675
리드코프,012700,25,5450,2,80,1.49,14820720,3901217,26446135,14820720,1.49,379.90,56.04,56.04,87689526230,60.84,60.84,87689526230
동양철관,008970,26,1360,2,47,3.58,13473207,5966111,159323019,13473207,3.58,225.83,8.46,8.46,18283577249,8.44,8.44,18283577249
폴라리스AI파마,041910,27,8710,2,700,8.74,12858650,683232,13501607,12858650,8.74,1882.03,95.24,95.24,119045963575,101.23,101.23,119045963575
KODEX 레버리지,122630,28,16310,2,80,0.49,12073981,14699314,145300000,12073981,0.49,82.14,8.31,8.31,198334445159,8.37,8.37,198334445159
체리부로,066360,29,872,5,-143,-14.09,11674882,12110837,47952015,11674882,-14.09,96.40,24.35,24.35,11332643322,27.10,27.10,11332643322
랩지노믹스,084650,30,2505,5,-45,-1.76,11366383,55683012,74239990,11366383,-1.76,20.41,15.31,15.31,28331017766,15.23,15.23,28331017766
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 -10 -0.48 80470552 109155176 627100000 80470552 -0.48 73.72 12.83 12.83 164265268179 12.72 12.72 164265268179
3 마니커 027740 2 1050 5 -60 -5.41 71637262 25191450 63511228 71637262 -5.41 284.37 112.79 112.79 84776756475 127.13 127.13 84776756475
4 대영포장 014160 3 1544 2 262 20.44 62799528 6533524 108394549 62799528 20.44 961.19 57.94 57.94 94163933428 56.26 56.26 94163933428
5 우리기술 032820 4 2180 2 160 7.92 44493824 13881107 164677432 44493824 7.92 320.54 27.02 27.02 96247331125 26.81 26.81 96247331125
6 평화산업 090080 5 1703 1 393 30.00 39897624 4377392 54902259 39897624 30.00 911.45 72.67 72.67 62171231562 66.49 66.49 62171231562
7 메디콕스 054180 6 194 5 -16 -7.62 36974709 75245168 82878283 36974709 -7.62 49.14 44.61 44.61 7206992813 44.82 44.82 7206992813
8 원익홀딩스 030530 7 5440 2 130 2.45 36830225 49466076 77237981 36830225 2.45 74.46 47.68 47.68 205709956160 48.96 48.96 205709956160
9 씨씨에스 066790 8 1505 2 269 21.76 36658006 1270777 65152039 36658006 21.76 2884.69 56.27 56.27 56180944937 57.30 57.30 56180944937
10 바이오비쥬 489460 9 18080 2 8980 98.68 31604454 0 15044430 31604454 98.68 0.00 210.07 210.07 716135060095 263.28 263.28 716135060095
11 하림 136480 10 3380 5 -420 -11.05 28047405 79462632 106209702 28047405 -11.05 35.30 26.41 26.41 99873075268 27.82 27.82 99873075268
12 KODEX 2차전지산업레버리지 462330 11 682 5 -61 -8.21 26321166 13729332 237400000 26321166 -8.21 191.71 11.09 11.09 18425927668 11.38 11.38 18425927668
13 KODEX 코스닥150레버리지 233740 12 6575 5 -55 -0.83 26150852 36999368 275300000 26150852 -0.83 70.68 9.50 9.50 175677126091 9.71 9.71 175677126091
14 율호 072770 13 765 4 -327 -29.95 24799977 5123673 71919480 24799977 -29.95 484.03 34.48 34.48 19590848841 35.61 35.61 19590848841
15 넥스트아이 137940 14 715 5 -25 -3.38 24520240 21428212 85368992 24520240 -3.38 114.43 28.72 28.72 18091762190 29.64 29.64 18091762190
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24057270 29657052 56300000 24057270 0.37 81.12 42.73 42.73 96464376227 42.31 42.31 96464376227
17 메이슨캐피탈 021880 16 396 2 1 0.25 23572416 13858948 152184408 23572416 0.25 170.09 15.49 15.49 9887875790 16.41 16.41 9887875790
18 이뮨온시아 424870 17 6950 5 -550 -7.33 22105841 199182304 73004309 22105841 -7.33 11.10 30.28 30.28 151656954530 29.89 29.89 151656954530
19 네오이뮨텍 950220 18 1705 2 180 11.80 21229441 37428236 98867465 21229441 11.80 56.72 21.47 21.47 36951499849 21.92 21.92 36951499849
20 프롬바이오 377220 19 2950 2 85 2.97 19950084 6765752 28310000 19950084 2.97 294.87 70.47 70.47 62162162841 74.43 74.43 62162162841
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17751754 8316369 1497000000 17751754 -1.96 213.46 1.19 1.19 1759213317 1.18 1.18 1759213317
22 자연과환경 043910 21 734 2 19 2.66 17461126 1789029 113391457 17461126 2.66 976.01 15.40 15.40 13252869352 15.92 15.92 13252869352
23 씨엔플러스 115530 22 474 5 -49 -9.37 16677936 5494008 67963000 16677936 -9.37 303.57 24.54 24.54 8229707250 25.55 25.55 8229707250
24 나우로보틱스 459510 23 25950 2 3550 15.85 15874288 1238040 12547732 15874288 15.85 1282.21 126.51 126.51 418762714300 128.61 128.61 418762714300
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15285553 9332808 640561146 15285553 7.51 163.78 2.39 2.39 558301229675 2.34 2.34 558301229675
26 리드코프 012700 25 5450 2 80 1.49 14820720 3901217 26446135 14820720 1.49 379.90 56.04 56.04 87689526230 60.84 60.84 87689526230
27 동양철관 008970 26 1360 2 47 3.58 13473207 5966111 159323019 13473207 3.58 225.83 8.46 8.46 18283577249 8.44 8.44 18283577249
28 폴라리스AI파마 041910 27 8710 2 700 8.74 12858650 683232 13501607 12858650 8.74 1882.03 95.24 95.24 119045963575 101.23 101.23 119045963575
29 KODEX 레버리지 122630 28 16310 2 80 0.49 12073981 14699314 145300000 12073981 0.49 82.14 8.31 8.31 198334445159 8.37 8.37 198334445159
30 체리부로 066360 29 872 5 -143 -14.09 11674882 12110837 47952015 11674882 -14.09 96.40 24.35 24.35 11332643322 27.10 27.10 11332643322
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11366383 55683012 74239990 11366383 -1.76 20.41 15.31 15.31 28331017766 15.23 15.23 28331017766

31
top30/20250520/top30-av-20250520-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,80470552,109155176,627100000,80470552,-0.48,73.72,12.83,12.83,164265268179,12.72,12.72,164265268179
마니커,027740,2,1050,5,-60,-5.41,71637262,25191450,63511228,71637262,-5.41,284.37,112.79,112.79,84776756475,127.13,127.13,84776756475
대영포장,014160,3,1544,2,262,20.44,62799528,6533524,108394549,62799528,20.44,961.19,57.94,57.94,94163933428,56.26,56.26,94163933428
우리기술,032820,4,2180,2,160,7.92,44493824,13881107,164677432,44493824,7.92,320.54,27.02,27.02,96247331125,26.81,26.81,96247331125
평화산업,090080,5,1703,1,393,30.00,39897624,4377392,54902259,39897624,30.00,911.45,72.67,72.67,62171231562,66.49,66.49,62171231562
메디콕스,054180,6,194,5,-16,-7.62,36974709,75245168,82878283,36974709,-7.62,49.14,44.61,44.61,7206992813,44.82,44.82,7206992813
원익홀딩스,030530,7,5440,2,130,2.45,36830225,49466076,77237981,36830225,2.45,74.46,47.68,47.68,205709956160,48.96,48.96,205709956160
씨씨에스,066790,8,1505,2,269,21.76,36658006,1270777,65152039,36658006,21.76,2884.69,56.27,56.27,56180944937,57.30,57.30,56180944937
바이오비쥬,489460,9,18080,2,8980,98.68,31604454,0,15044430,31604454,98.68,0.00,210.07,210.07,716135060095,263.28,263.28,716135060095
하림,136480,10,3380,5,-420,-11.05,28047405,79462632,106209702,28047405,-11.05,35.30,26.41,26.41,99873075268,27.82,27.82,99873075268
KODEX 2차전지산업레버리지,462330,11,682,5,-61,-8.21,26321166,13729332,237400000,26321166,-8.21,191.71,11.09,11.09,18425927668,11.38,11.38,18425927668
KODEX 코스닥150레버리지,233740,12,6575,5,-55,-0.83,26150852,36999368,275300000,26150852,-0.83,70.68,9.50,9.50,175677126091,9.71,9.71,175677126091
율호,072770,13,765,4,-327,-29.95,24799977,5123673,71919480,24799977,-29.95,484.03,34.48,34.48,19590848841,35.61,35.61,19590848841
넥스트아이,137940,14,715,5,-25,-3.38,24520240,21428212,85368992,24520240,-3.38,114.43,28.72,28.72,18091762190,29.64,29.64,18091762190
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24057270,29657052,56300000,24057270,0.37,81.12,42.73,42.73,96464376227,42.31,42.31,96464376227
메이슨캐피탈,021880,16,396,2,1,0.25,23572416,13858948,152184408,23572416,0.25,170.09,15.49,15.49,9887875790,16.41,16.41,9887875790
이뮨온시아,424870,17,6950,5,-550,-7.33,22105841,199182304,73004309,22105841,-7.33,11.10,30.28,30.28,151656954530,29.89,29.89,151656954530
네오이뮨텍,950220,18,1705,2,180,11.80,21229441,37428236,98867465,21229441,11.80,56.72,21.47,21.47,36951499849,21.92,21.92,36951499849
프롬바이오,377220,19,2950,2,85,2.97,19950084,6765752,28310000,19950084,2.97,294.87,70.47,70.47,62162162841,74.43,74.43,62162162841
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,5,-2,-1.96,17751754,8316369,1497000000,17751754,-1.96,213.46,1.19,1.19,1759213317,1.18,1.18,1759213317
자연과환경,043910,21,734,2,19,2.66,17461126,1789029,113391457,17461126,2.66,976.01,15.40,15.40,13252869352,15.92,15.92,13252869352
씨엔플러스,115530,22,474,5,-49,-9.37,16677936,5494008,67963000,16677936,-9.37,303.57,24.54,24.54,8229707250,25.55,25.55,8229707250
나우로보틱스,459510,23,25950,2,3550,15.85,15874288,1238040,12547732,15874288,15.85,1282.21,126.51,126.51,418762714300,128.61,128.61,418762714300
두산에너빌리티,034020,24,37200,2,2600,7.51,15285553,9332808,640561146,15285553,7.51,163.78,2.39,2.39,558301229675,2.34,2.34,558301229675
리드코프,012700,25,5450,2,80,1.49,14820720,3901217,26446135,14820720,1.49,379.90,56.04,56.04,87689526230,60.84,60.84,87689526230
동양철관,008970,26,1360,2,47,3.58,13473207,5966111,159323019,13473207,3.58,225.83,8.46,8.46,18283577249,8.44,8.44,18283577249
폴라리스AI파마,041910,27,8710,2,700,8.74,12858650,683232,13501607,12858650,8.74,1882.03,95.24,95.24,119045963575,101.23,101.23,119045963575
KODEX 레버리지,122630,28,16310,2,80,0.49,12073981,14699314,145300000,12073981,0.49,82.14,8.31,8.31,198334445159,8.37,8.37,198334445159
체리부로,066360,29,872,5,-143,-14.09,11674882,12110837,47952015,11674882,-14.09,96.40,24.35,24.35,11332643322,27.10,27.10,11332643322
랩지노믹스,084650,30,2505,5,-45,-1.76,11366383,55683012,74239990,11366383,-1.76,20.41,15.31,15.31,28331017766,15.23,15.23,28331017766
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 -10 -0.48 80470552 109155176 627100000 80470552 -0.48 73.72 12.83 12.83 164265268179 12.72 12.72 164265268179
3 마니커 027740 2 1050 5 -60 -5.41 71637262 25191450 63511228 71637262 -5.41 284.37 112.79 112.79 84776756475 127.13 127.13 84776756475
4 대영포장 014160 3 1544 2 262 20.44 62799528 6533524 108394549 62799528 20.44 961.19 57.94 57.94 94163933428 56.26 56.26 94163933428
5 우리기술 032820 4 2180 2 160 7.92 44493824 13881107 164677432 44493824 7.92 320.54 27.02 27.02 96247331125 26.81 26.81 96247331125
6 평화산업 090080 5 1703 1 393 30.00 39897624 4377392 54902259 39897624 30.00 911.45 72.67 72.67 62171231562 66.49 66.49 62171231562
7 메디콕스 054180 6 194 5 -16 -7.62 36974709 75245168 82878283 36974709 -7.62 49.14 44.61 44.61 7206992813 44.82 44.82 7206992813
8 원익홀딩스 030530 7 5440 2 130 2.45 36830225 49466076 77237981 36830225 2.45 74.46 47.68 47.68 205709956160 48.96 48.96 205709956160
9 씨씨에스 066790 8 1505 2 269 21.76 36658006 1270777 65152039 36658006 21.76 2884.69 56.27 56.27 56180944937 57.30 57.30 56180944937
10 바이오비쥬 489460 9 18080 2 8980 98.68 31604454 0 15044430 31604454 98.68 0.00 210.07 210.07 716135060095 263.28 263.28 716135060095
11 하림 136480 10 3380 5 -420 -11.05 28047405 79462632 106209702 28047405 -11.05 35.30 26.41 26.41 99873075268 27.82 27.82 99873075268
12 KODEX 2차전지산업레버리지 462330 11 682 5 -61 -8.21 26321166 13729332 237400000 26321166 -8.21 191.71 11.09 11.09 18425927668 11.38 11.38 18425927668
13 KODEX 코스닥150레버리지 233740 12 6575 5 -55 -0.83 26150852 36999368 275300000 26150852 -0.83 70.68 9.50 9.50 175677126091 9.71 9.71 175677126091
14 율호 072770 13 765 4 -327 -29.95 24799977 5123673 71919480 24799977 -29.95 484.03 34.48 34.48 19590848841 35.61 35.61 19590848841
15 넥스트아이 137940 14 715 5 -25 -3.38 24520240 21428212 85368992 24520240 -3.38 114.43 28.72 28.72 18091762190 29.64 29.64 18091762190
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24057270 29657052 56300000 24057270 0.37 81.12 42.73 42.73 96464376227 42.31 42.31 96464376227
17 메이슨캐피탈 021880 16 396 2 1 0.25 23572416 13858948 152184408 23572416 0.25 170.09 15.49 15.49 9887875790 16.41 16.41 9887875790
18 이뮨온시아 424870 17 6950 5 -550 -7.33 22105841 199182304 73004309 22105841 -7.33 11.10 30.28 30.28 151656954530 29.89 29.89 151656954530
19 네오이뮨텍 950220 18 1705 2 180 11.80 21229441 37428236 98867465 21229441 11.80 56.72 21.47 21.47 36951499849 21.92 21.92 36951499849
20 프롬바이오 377220 19 2950 2 85 2.97 19950084 6765752 28310000 19950084 2.97 294.87 70.47 70.47 62162162841 74.43 74.43 62162162841
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 5 -2 -1.96 17751754 8316369 1497000000 17751754 -1.96 213.46 1.19 1.19 1759213317 1.18 1.18 1759213317
22 자연과환경 043910 21 734 2 19 2.66 17461126 1789029 113391457 17461126 2.66 976.01 15.40 15.40 13252869352 15.92 15.92 13252869352
23 씨엔플러스 115530 22 474 5 -49 -9.37 16677936 5494008 67963000 16677936 -9.37 303.57 24.54 24.54 8229707250 25.55 25.55 8229707250
24 나우로보틱스 459510 23 25950 2 3550 15.85 15874288 1238040 12547732 15874288 15.85 1282.21 126.51 126.51 418762714300 128.61 128.61 418762714300
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15285553 9332808 640561146 15285553 7.51 163.78 2.39 2.39 558301229675 2.34 2.34 558301229675
26 리드코프 012700 25 5450 2 80 1.49 14820720 3901217 26446135 14820720 1.49 379.90 56.04 56.04 87689526230 60.84 60.84 87689526230
27 동양철관 008970 26 1360 2 47 3.58 13473207 5966111 159323019 13473207 3.58 225.83 8.46 8.46 18283577249 8.44 8.44 18283577249
28 폴라리스AI파마 041910 27 8710 2 700 8.74 12858650 683232 13501607 12858650 8.74 1882.03 95.24 95.24 119045963575 101.23 101.23 119045963575
29 KODEX 레버리지 122630 28 16310 2 80 0.49 12073981 14699314 145300000 12073981 0.49 82.14 8.31 8.31 198334445159 8.37 8.37 198334445159
30 체리부로 066360 29 872 5 -143 -14.09 11674882 12110837 47952015 11674882 -14.09 96.40 24.35 24.35 11332643322 27.10 27.10 11332643322
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11366383 55683012 74239990 11366383 -1.76 20.41 15.31 15.31 28331017766 15.23 15.23 28331017766

31
top30/20250520/top30-av-20250520-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,82094903,109155176,627100000,82094903,-0.48,75.21,13.09,13.09,167611431239,12.97,12.97,167611431239
마니커,027740,2,1065,5,-45,-4.05,71838599,25191450,63511228,71838599,-4.05,285.17,113.11,113.11,84991180380,125.65,125.65,84991180380
대영포장,014160,3,1523,2,241,18.80,63277515,6533524,108394549,63277515,18.80,968.51,58.38,58.38,94891907629,57.48,57.48,94891907629
우리기술,032820,4,2180,2,160,7.92,44932941,13881107,164677432,44932941,7.92,323.70,27.29,27.29,97204606185,27.08,27.08,97204606185
평화산업,090080,5,1686,2,376,28.70,40138665,4377392,54902259,40138665,28.70,916.95,73.11,73.11,62577626688,67.60,67.60,62577626688
메디콕스,054180,6,193,5,-17,-8.10,37534423,75245168,82878283,37534423,-8.10,49.88,45.29,45.29,7315017615,45.73,45.73,7315017615
원익홀딩스,030530,7,5480,2,170,3.20,37023298,49466076,77237981,37023298,3.20,74.85,47.93,47.93,206767996200,48.85,48.85,206767996200
씨씨에스,066790,8,1489,2,253,20.47,37005886,1270777,65152039,37005886,20.47,2912.07,56.80,56.80,56698938257,58.45,58.45,56698938257
바이오비쥬,489460,9,18380,2,9280,101.98,31752091,0,15044430,31752091,101.98,0.00,211.06,211.06,718848628155,259.97,259.97,718848628155
하림,136480,10,3370,5,-430,-11.32,28230900,79462632,106209702,28230900,-11.32,35.53,26.58,26.58,100491453418,28.08,28.08,100491453418
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26730011,36999368,275300000,26730011,-0.83,72.24,9.71,9.71,179485096516,9.92,9.92,179485096516
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26472960,13729332,237400000,26472960,-7.81,192.82,11.15,11.15,18529906558,11.39,11.39,18529906558
율호,072770,13,765,4,-327,-29.95,24953901,5123673,71919480,24953901,-29.95,487.03,34.70,34.70,19708600701,35.82,35.82,19708600701
넥스트아이,137940,14,712,5,-28,-3.78,24653578,21428212,85368992,24653578,-3.78,115.05,28.88,28.88,18186698846,29.92,29.92,18186698846
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24508321,29657052,56300000,24508321,0.37,82.64,43.53,43.53,98291132777,43.11,43.11,98291132777
메이슨캐피탈,021880,16,395,3,0,0.00,23618565,13858948,152184408,23618565,0.00,170.42,15.52,15.52,9906104645,16.48,16.48,9906104645
이뮨온시아,424870,17,6880,5,-620,-8.27,22459133,199182304,73004309,22459133,-8.27,11.28,30.76,30.76,154087603490,30.68,30.68,154087603490
네오이뮨텍,950220,18,1705,2,180,11.80,21332609,37428236,98867465,21332609,11.80,57.00,21.58,21.58,37127401289,22.03,22.03,37127401289
프롬바이오,377220,19,2995,2,130,4.54,20058588,6765752,28310000,20058588,4.54,296.47,70.85,70.85,62487132321,73.70,73.70,62487132321
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18613701,8316369,1497000000,18613701,-2.94,223.82,1.24,1.24,1844546070,1.24,1.24,1844546070
자연과환경,043910,21,736,2,21,2.94,17519128,1789029,113391457,17519128,2.94,979.25,15.45,15.45,13295558824,15.93,15.93,13295558824
씨엔플러스,115530,22,468,5,-55,-10.52,16757165,5494008,67963000,16757165,-10.52,305.01,24.66,24.66,8266786422,25.99,25.99,8266786422
나우로보틱스,459510,23,25750,2,3350,14.96,15975994,1238040,12547732,15975994,14.96,1290.43,127.32,127.32,421381643800,130.42,130.42,421381643800
두산에너빌리티,034020,24,37200,2,2600,7.51,15728719,9332808,640561146,15728719,7.51,168.53,2.46,2.46,574787004875,2.41,2.41,574787004875
리드코프,012700,25,5460,2,90,1.68,14874645,3901217,26446135,14874645,1.68,381.28,56.25,56.25,87983956730,60.93,60.93,87983956730
동양철관,008970,26,1358,2,45,3.43,13566073,5966111,159323019,13566073,3.43,227.39,8.51,8.51,18409689277,8.51,8.51,18409689277
폴라리스AI파마,041910,27,8660,2,650,8.11,12903490,683232,13501607,12903490,8.11,1888.60,95.57,95.57,119434277975,102.15,102.15,119434277975
KODEX 레버리지,122630,28,16280,2,50,0.31,12291227,14699314,145300000,12291227,0.31,83.62,8.46,8.46,201871210039,8.53,8.53,201871210039
체리부로,066360,29,882,5,-133,-13.10,11731634,12110837,47952015,11731634,-13.10,96.87,24.47,24.47,11382698586,26.91,26.91,11382698586
랩지노믹스,084650,30,2505,5,-45,-1.76,11525402,55683012,74239990,11525402,-1.76,20.70,15.52,15.52,28729360361,15.45,15.45,28729360361
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 -10 -0.48 82094903 109155176 627100000 82094903 -0.48 75.21 13.09 13.09 167611431239 12.97 12.97 167611431239
3 마니커 027740 2 1065 5 -45 -4.05 71838599 25191450 63511228 71838599 -4.05 285.17 113.11 113.11 84991180380 125.65 125.65 84991180380
4 대영포장 014160 3 1523 2 241 18.80 63277515 6533524 108394549 63277515 18.80 968.51 58.38 58.38 94891907629 57.48 57.48 94891907629
5 우리기술 032820 4 2180 2 160 7.92 44932941 13881107 164677432 44932941 7.92 323.70 27.29 27.29 97204606185 27.08 27.08 97204606185
6 평화산업 090080 5 1686 2 376 28.70 40138665 4377392 54902259 40138665 28.70 916.95 73.11 73.11 62577626688 67.60 67.60 62577626688
7 메디콕스 054180 6 193 5 -17 -8.10 37534423 75245168 82878283 37534423 -8.10 49.88 45.29 45.29 7315017615 45.73 45.73 7315017615
8 원익홀딩스 030530 7 5480 2 170 3.20 37023298 49466076 77237981 37023298 3.20 74.85 47.93 47.93 206767996200 48.85 48.85 206767996200
9 씨씨에스 066790 8 1489 2 253 20.47 37005886 1270777 65152039 37005886 20.47 2912.07 56.80 56.80 56698938257 58.45 58.45 56698938257
10 바이오비쥬 489460 9 18380 2 9280 101.98 31752091 0 15044430 31752091 101.98 0.00 211.06 211.06 718848628155 259.97 259.97 718848628155
11 하림 136480 10 3370 5 -430 -11.32 28230900 79462632 106209702 28230900 -11.32 35.53 26.58 26.58 100491453418 28.08 28.08 100491453418
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26730011 36999368 275300000 26730011 -0.83 72.24 9.71 9.71 179485096516 9.92 9.92 179485096516
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26472960 13729332 237400000 26472960 -7.81 192.82 11.15 11.15 18529906558 11.39 11.39 18529906558
14 율호 072770 13 765 4 -327 -29.95 24953901 5123673 71919480 24953901 -29.95 487.03 34.70 34.70 19708600701 35.82 35.82 19708600701
15 넥스트아이 137940 14 712 5 -28 -3.78 24653578 21428212 85368992 24653578 -3.78 115.05 28.88 28.88 18186698846 29.92 29.92 18186698846
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24508321 29657052 56300000 24508321 0.37 82.64 43.53 43.53 98291132777 43.11 43.11 98291132777
17 메이슨캐피탈 021880 16 395 3 0 0.00 23618565 13858948 152184408 23618565 0.00 170.42 15.52 15.52 9906104645 16.48 16.48 9906104645
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22459133 199182304 73004309 22459133 -8.27 11.28 30.76 30.76 154087603490 30.68 30.68 154087603490
19 네오이뮨텍 950220 18 1705 2 180 11.80 21332609 37428236 98867465 21332609 11.80 57.00 21.58 21.58 37127401289 22.03 22.03 37127401289
20 프롬바이오 377220 19 2995 2 130 4.54 20058588 6765752 28310000 20058588 4.54 296.47 70.85 70.85 62487132321 73.70 73.70 62487132321
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18613701 8316369 1497000000 18613701 -2.94 223.82 1.24 1.24 1844546070 1.24 1.24 1844546070
22 자연과환경 043910 21 736 2 21 2.94 17519128 1789029 113391457 17519128 2.94 979.25 15.45 15.45 13295558824 15.93 15.93 13295558824
23 씨엔플러스 115530 22 468 5 -55 -10.52 16757165 5494008 67963000 16757165 -10.52 305.01 24.66 24.66 8266786422 25.99 25.99 8266786422
24 나우로보틱스 459510 23 25750 2 3350 14.96 15975994 1238040 12547732 15975994 14.96 1290.43 127.32 127.32 421381643800 130.42 130.42 421381643800
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15728719 9332808 640561146 15728719 7.51 168.53 2.46 2.46 574787004875 2.41 2.41 574787004875
26 리드코프 012700 25 5460 2 90 1.68 14874645 3901217 26446135 14874645 1.68 381.28 56.25 56.25 87983956730 60.93 60.93 87983956730
27 동양철관 008970 26 1358 2 45 3.43 13566073 5966111 159323019 13566073 3.43 227.39 8.51 8.51 18409689277 8.51 8.51 18409689277
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12903490 683232 13501607 12903490 8.11 1888.60 95.57 95.57 119434277975 102.15 102.15 119434277975
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12291227 14699314 145300000 12291227 0.31 83.62 8.46 8.46 201871210039 8.53 8.53 201871210039
30 체리부로 066360 29 882 5 -133 -13.10 11731634 12110837 47952015 11731634 -13.10 96.87 24.47 24.47 11382698586 26.91 26.91 11382698586
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11525402 55683012 74239990 11525402 -1.76 20.70 15.52 15.52 28729360361 15.45 15.45 28729360361

31
top30/20250520/top30-av-20250520-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,82168877,109155176,627100000,82168877,-0.48,75.28,13.10,13.10,167763817679,12.99,12.99,167763817679
마니커,027740,2,1065,5,-45,-4.05,71843333,25191450,63511228,71843333,-4.05,285.19,113.12,113.12,84996222090,125.66,125.66,84996222090
대영포장,014160,3,1523,2,241,18.80,63317619,6533524,108394549,63317619,18.80,969.12,58.41,58.41,94952986021,57.52,57.52,94952986021
우리기술,032820,4,2180,2,160,7.92,44942630,13881107,164677432,44942630,7.92,323.77,27.29,27.29,97225728205,27.08,27.08,97225728205
평화산업,090080,5,1686,2,376,28.70,40145533,4377392,54902259,40145533,28.70,917.11,73.12,73.12,62589206136,67.62,67.62,62589206136
메디콕스,054180,6,193,5,-17,-8.10,37552523,75245168,82878283,37552523,-8.10,49.91,45.31,45.31,7318510915,45.75,45.75,7318510915
원익홀딩스,030530,7,5480,2,170,3.20,37025485,49466076,77237981,37025485,3.20,74.85,47.94,47.94,206779980960,48.85,48.85,206779980960
씨씨에스,066790,8,1489,2,253,20.47,37011873,1270777,65152039,37011873,20.47,2912.54,56.81,56.81,56707852900,58.45,58.45,56707852900
바이오비쥬,489460,9,18380,2,9280,101.98,31767049,0,15044430,31767049,101.98,0.00,211.15,211.15,719123556195,260.07,260.07,719123556195
하림,136480,10,3370,5,-430,-11.32,28248960,79462632,106209702,28248960,-11.32,35.55,26.60,26.60,100552315618,28.09,28.09,100552315618
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26749485,36999368,275300000,26749485,-0.83,72.30,9.72,9.72,179613138066,9.92,9.92,179613138066
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26481865,13729332,237400000,26481865,-7.81,192.89,11.15,11.15,18536006483,11.40,11.40,18536006483
율호,072770,13,765,4,-327,-29.95,24971463,5123673,71919480,24971463,-29.95,487.37,34.72,34.72,19722035631,35.85,35.85,19722035631
넥스트아이,137940,14,712,5,-28,-3.78,24659859,21428212,85368992,24659859,-3.78,115.08,28.89,28.89,18191170918,29.93,29.93,18191170918
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24535230,29657052,56300000,24535230,0.37,82.73,43.58,43.58,98400114227,43.16,43.16,98400114227
메이슨캐피탈,021880,16,395,3,0,0.00,23619903,13858948,152184408,23619903,0.00,170.43,15.52,15.52,9906633155,16.48,16.48,9906633155
이뮨온시아,424870,17,6880,5,-620,-8.27,22465053,199182304,73004309,22465053,-8.27,11.28,30.77,30.77,154128333090,30.69,30.69,154128333090
네오이뮨텍,950220,18,1705,2,180,11.80,21336750,37428236,98867465,21336750,11.80,57.01,21.58,21.58,37134461694,22.03,22.03,37134461694
프롬바이오,377220,19,2995,2,130,4.54,20058708,6765752,28310000,20058708,4.54,296.47,70.85,70.85,62487491721,73.70,73.70,62487491721
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18709485,8316369,1497000000,18709485,-2.94,224.97,1.25,1.25,1854028686,1.25,1.25,1854028686
자연과환경,043910,21,736,2,21,2.94,17519241,1789029,113391457,17519241,2.94,979.26,15.45,15.45,13295641992,15.93,15.93,13295641992
씨엔플러스,115530,22,468,5,-55,-10.52,16757456,5494008,67963000,16757456,-10.52,305.01,24.66,24.66,8266922610,25.99,25.99,8266922610
나우로보틱스,459510,23,25750,2,3350,14.96,15976943,1238040,12547732,15976943,14.96,1290.50,127.33,127.33,421406080550,130.42,130.42,421406080550
두산에너빌리티,034020,24,37200,2,2600,7.51,15736346,9332808,640561146,15736346,7.51,168.61,2.46,2.46,575070729275,2.41,2.41,575070729275
리드코프,012700,25,5460,2,90,1.68,14875882,3901217,26446135,14875882,1.68,381.31,56.25,56.25,87990710750,60.94,60.94,87990710750
동양철관,008970,26,1358,2,45,3.43,13582258,5966111,159323019,13582258,3.43,227.66,8.52,8.52,18431668507,8.52,8.52,18431668507
폴라리스AI파마,041910,27,8660,2,650,8.11,12903750,683232,13501607,12903750,8.11,1888.63,95.57,95.57,119436529575,102.15,102.15,119436529575
KODEX 레버리지,122630,28,16280,2,50,0.31,12292001,14699314,145300000,12292001,0.31,83.62,8.46,8.46,201883810759,8.53,8.53,201883810759
체리부로,066360,29,882,5,-133,-13.10,11731835,12110837,47952015,11731835,-13.10,96.87,24.47,24.47,11382875868,26.91,26.91,11382875868
랩지노믹스,084650,30,2505,5,-45,-1.76,11528927,55683012,74239990,11528927,-1.76,20.70,15.53,15.53,28738190486,15.45,15.45,28738190486
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 -10 -0.48 82168877 109155176 627100000 82168877 -0.48 75.28 13.10 13.10 167763817679 12.99 12.99 167763817679
3 마니커 027740 2 1065 5 -45 -4.05 71843333 25191450 63511228 71843333 -4.05 285.19 113.12 113.12 84996222090 125.66 125.66 84996222090
4 대영포장 014160 3 1523 2 241 18.80 63317619 6533524 108394549 63317619 18.80 969.12 58.41 58.41 94952986021 57.52 57.52 94952986021
5 우리기술 032820 4 2180 2 160 7.92 44942630 13881107 164677432 44942630 7.92 323.77 27.29 27.29 97225728205 27.08 27.08 97225728205
6 평화산업 090080 5 1686 2 376 28.70 40145533 4377392 54902259 40145533 28.70 917.11 73.12 73.12 62589206136 67.62 67.62 62589206136
7 메디콕스 054180 6 193 5 -17 -8.10 37552523 75245168 82878283 37552523 -8.10 49.91 45.31 45.31 7318510915 45.75 45.75 7318510915
8 원익홀딩스 030530 7 5480 2 170 3.20 37025485 49466076 77237981 37025485 3.20 74.85 47.94 47.94 206779980960 48.85 48.85 206779980960
9 씨씨에스 066790 8 1489 2 253 20.47 37011873 1270777 65152039 37011873 20.47 2912.54 56.81 56.81 56707852900 58.45 58.45 56707852900
10 바이오비쥬 489460 9 18380 2 9280 101.98 31767049 0 15044430 31767049 101.98 0.00 211.15 211.15 719123556195 260.07 260.07 719123556195
11 하림 136480 10 3370 5 -430 -11.32 28248960 79462632 106209702 28248960 -11.32 35.55 26.60 26.60 100552315618 28.09 28.09 100552315618
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26749485 36999368 275300000 26749485 -0.83 72.30 9.72 9.72 179613138066 9.92 9.92 179613138066
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26481865 13729332 237400000 26481865 -7.81 192.89 11.15 11.15 18536006483 11.40 11.40 18536006483
14 율호 072770 13 765 4 -327 -29.95 24971463 5123673 71919480 24971463 -29.95 487.37 34.72 34.72 19722035631 35.85 35.85 19722035631
15 넥스트아이 137940 14 712 5 -28 -3.78 24659859 21428212 85368992 24659859 -3.78 115.08 28.89 28.89 18191170918 29.93 29.93 18191170918
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24535230 29657052 56300000 24535230 0.37 82.73 43.58 43.58 98400114227 43.16 43.16 98400114227
17 메이슨캐피탈 021880 16 395 3 0 0.00 23619903 13858948 152184408 23619903 0.00 170.43 15.52 15.52 9906633155 16.48 16.48 9906633155
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22465053 199182304 73004309 22465053 -8.27 11.28 30.77 30.77 154128333090 30.69 30.69 154128333090
19 네오이뮨텍 950220 18 1705 2 180 11.80 21336750 37428236 98867465 21336750 11.80 57.01 21.58 21.58 37134461694 22.03 22.03 37134461694
20 프롬바이오 377220 19 2995 2 130 4.54 20058708 6765752 28310000 20058708 4.54 296.47 70.85 70.85 62487491721 73.70 73.70 62487491721
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18709485 8316369 1497000000 18709485 -2.94 224.97 1.25 1.25 1854028686 1.25 1.25 1854028686
22 자연과환경 043910 21 736 2 21 2.94 17519241 1789029 113391457 17519241 2.94 979.26 15.45 15.45 13295641992 15.93 15.93 13295641992
23 씨엔플러스 115530 22 468 5 -55 -10.52 16757456 5494008 67963000 16757456 -10.52 305.01 24.66 24.66 8266922610 25.99 25.99 8266922610
24 나우로보틱스 459510 23 25750 2 3350 14.96 15976943 1238040 12547732 15976943 14.96 1290.50 127.33 127.33 421406080550 130.42 130.42 421406080550
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15736346 9332808 640561146 15736346 7.51 168.61 2.46 2.46 575070729275 2.41 2.41 575070729275
26 리드코프 012700 25 5460 2 90 1.68 14875882 3901217 26446135 14875882 1.68 381.31 56.25 56.25 87990710750 60.94 60.94 87990710750
27 동양철관 008970 26 1358 2 45 3.43 13582258 5966111 159323019 13582258 3.43 227.66 8.52 8.52 18431668507 8.52 8.52 18431668507
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12903750 683232 13501607 12903750 8.11 1888.63 95.57 95.57 119436529575 102.15 102.15 119436529575
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12292001 14699314 145300000 12292001 0.31 83.62 8.46 8.46 201883810759 8.53 8.53 201883810759
30 체리부로 066360 29 882 5 -133 -13.10 11731835 12110837 47952015 11731835 -13.10 96.87 24.47 24.47 11382875868 26.91 26.91 11382875868
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11528927 55683012 74239990 11528927 -1.76 20.70 15.53 15.53 28738190486 15.45 15.45 28738190486

31
top30/20250520/top30-av-20250520-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,82250391,109155176,627100000,82250391,-0.48,75.35,13.12,13.12,167931736519,13.00,13.00,167931736519
마니커,027740,2,1065,5,-45,-4.05,71853511,25191450,63511228,71853511,-4.05,285.23,113.14,113.14,85007061660,125.68,125.68,85007061660
대영포장,014160,3,1523,2,241,18.80,63350499,6533524,108394549,63350499,18.80,969.62,58.44,58.44,95003062261,57.55,57.55,95003062261
우리기술,032820,4,2180,2,160,7.92,44944949,13881107,164677432,44944949,7.92,323.79,27.29,27.29,97230783625,27.08,27.08,97230783625
평화산업,090080,5,1686,2,376,28.70,40160971,4377392,54902259,40160971,28.70,917.46,73.15,73.15,62615234604,67.64,67.64,62615234604
메디콕스,054180,6,193,5,-17,-8.10,37558430,75245168,82878283,37558430,-8.10,49.91,45.32,45.32,7319650966,45.76,45.76,7319650966
원익홀딩스,030530,7,5480,2,170,3.20,37026166,49466076,77237981,37026166,3.20,74.85,47.94,47.94,206783712840,48.85,48.85,206783712840
씨씨에스,066790,8,1489,2,253,20.47,37015361,1270777,65152039,37015361,20.47,2912.81,56.81,56.81,56713046532,58.46,58.46,56713046532
바이오비쥬,489460,9,18380,2,9280,101.98,31775134,0,15044430,31775134,101.98,0.00,211.21,211.21,719272158495,260.12,260.12,719272158495
하림,136480,10,3370,5,-430,-11.32,28257058,79462632,106209702,28257058,-11.32,35.56,26.60,26.60,100579605878,28.10,28.10,100579605878
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26752937,36999368,275300000,26752937,-0.83,72.31,9.72,9.72,179635834966,9.92,9.92,179635834966
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26486154,13729332,237400000,26486154,-7.81,192.92,11.16,11.16,18538944448,11.40,11.40,18538944448
율호,072770,13,765,4,-327,-29.95,25001910,5123673,71919480,25001910,-29.95,487.97,34.76,34.76,19745327586,35.89,35.89,19745327586
넥스트아이,137940,14,712,5,-28,-3.78,24659879,21428212,85368992,24659879,-3.78,115.08,28.89,28.89,18191185158,29.93,29.93,18191185158
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24535232,29657052,56300000,24535232,0.37,82.73,43.58,43.58,98400122327,43.16,43.16,98400122327
메이슨캐피탈,021880,16,395,3,0,0.00,23622732,13858948,152184408,23622732,0.00,170.45,15.52,15.52,9907750610,16.48,16.48,9907750610
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21347983,37428236,98867465,21347983,11.80,57.04,21.59,21.59,37153613959,22.04,22.04,37153613959
프롬바이오,377220,19,2995,2,130,4.54,20061501,6765752,28310000,20061501,4.54,296.52,70.86,70.86,62495856756,73.71,73.71,62495856756
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18762484,8316369,1497000000,18762484,-2.94,225.61,1.25,1.25,1859275587,1.25,1.25,1859275587
자연과환경,043910,21,736,2,21,2.94,17523744,1789029,113391457,17523744,2.94,979.51,15.45,15.45,13298956200,15.94,15.94,13298956200
씨엔플러스,115530,22,468,5,-55,-10.52,16758746,5494008,67963000,16758746,-10.52,305.04,24.66,24.66,8267526330,25.99,25.99,8267526330
나우로보틱스,459510,23,25750,2,3350,14.96,15978473,1238040,12547732,15978473,14.96,1290.63,127.34,127.34,421445478050,130.44,130.44,421445478050
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14876989,3901217,26446135,14876989,1.68,381.34,56.25,56.25,87996754970,60.94,60.94,87996754970
동양철관,008970,26,1358,2,45,3.43,13594173,5966111,159323019,13594173,3.43,227.86,8.53,8.53,18447849077,8.53,8.53,18447849077
폴라리스AI파마,041910,27,8660,2,650,8.11,12904451,683232,13501607,12904451,8.11,1888.74,95.58,95.58,119442600235,102.15,102.15,119442600235
KODEX 레버리지,122630,28,16280,2,50,0.31,12298778,14699314,145300000,12298778,0.31,83.67,8.46,8.46,201994140319,8.54,8.54,201994140319
체리부로,066360,29,882,5,-133,-13.10,11731835,12110837,47952015,11731835,-13.10,96.87,24.47,24.47,11382875868,26.91,26.91,11382875868
랩지노믹스,084650,30,2505,5,-45,-1.76,11536174,55683012,74239990,11536174,-1.76,20.72,15.54,15.54,28756344221,15.46,15.46,28756344221
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 -10 -0.48 82250391 109155176 627100000 82250391 -0.48 75.35 13.12 13.12 167931736519 13.00 13.00 167931736519
3 마니커 027740 2 1065 5 -45 -4.05 71853511 25191450 63511228 71853511 -4.05 285.23 113.14 113.14 85007061660 125.68 125.68 85007061660
4 대영포장 014160 3 1523 2 241 18.80 63350499 6533524 108394549 63350499 18.80 969.62 58.44 58.44 95003062261 57.55 57.55 95003062261
5 우리기술 032820 4 2180 2 160 7.92 44944949 13881107 164677432 44944949 7.92 323.79 27.29 27.29 97230783625 27.08 27.08 97230783625
6 평화산업 090080 5 1686 2 376 28.70 40160971 4377392 54902259 40160971 28.70 917.46 73.15 73.15 62615234604 67.64 67.64 62615234604
7 메디콕스 054180 6 193 5 -17 -8.10 37558430 75245168 82878283 37558430 -8.10 49.91 45.32 45.32 7319650966 45.76 45.76 7319650966
8 원익홀딩스 030530 7 5480 2 170 3.20 37026166 49466076 77237981 37026166 3.20 74.85 47.94 47.94 206783712840 48.85 48.85 206783712840
9 씨씨에스 066790 8 1489 2 253 20.47 37015361 1270777 65152039 37015361 20.47 2912.81 56.81 56.81 56713046532 58.46 58.46 56713046532
10 바이오비쥬 489460 9 18380 2 9280 101.98 31775134 0 15044430 31775134 101.98 0.00 211.21 211.21 719272158495 260.12 260.12 719272158495
11 하림 136480 10 3370 5 -430 -11.32 28257058 79462632 106209702 28257058 -11.32 35.56 26.60 26.60 100579605878 28.10 28.10 100579605878
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26752937 36999368 275300000 26752937 -0.83 72.31 9.72 9.72 179635834966 9.92 9.92 179635834966
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26486154 13729332 237400000 26486154 -7.81 192.92 11.16 11.16 18538944448 11.40 11.40 18538944448
14 율호 072770 13 765 4 -327 -29.95 25001910 5123673 71919480 25001910 -29.95 487.97 34.76 34.76 19745327586 35.89 35.89 19745327586
15 넥스트아이 137940 14 712 5 -28 -3.78 24659879 21428212 85368992 24659879 -3.78 115.08 28.89 28.89 18191185158 29.93 29.93 18191185158
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24535232 29657052 56300000 24535232 0.37 82.73 43.58 43.58 98400122327 43.16 43.16 98400122327
17 메이슨캐피탈 021880 16 395 3 0 0.00 23622732 13858948 152184408 23622732 0.00 170.45 15.52 15.52 9907750610 16.48 16.48 9907750610
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21347983 37428236 98867465 21347983 11.80 57.04 21.59 21.59 37153613959 22.04 22.04 37153613959
20 프롬바이오 377220 19 2995 2 130 4.54 20061501 6765752 28310000 20061501 4.54 296.52 70.86 70.86 62495856756 73.71 73.71 62495856756
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18762484 8316369 1497000000 18762484 -2.94 225.61 1.25 1.25 1859275587 1.25 1.25 1859275587
22 자연과환경 043910 21 736 2 21 2.94 17523744 1789029 113391457 17523744 2.94 979.51 15.45 15.45 13298956200 15.94 15.94 13298956200
23 씨엔플러스 115530 22 468 5 -55 -10.52 16758746 5494008 67963000 16758746 -10.52 305.04 24.66 24.66 8267526330 25.99 25.99 8267526330
24 나우로보틱스 459510 23 25750 2 3350 14.96 15978473 1238040 12547732 15978473 14.96 1290.63 127.34 127.34 421445478050 130.44 130.44 421445478050
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14876989 3901217 26446135 14876989 1.68 381.34 56.25 56.25 87996754970 60.94 60.94 87996754970
27 동양철관 008970 26 1358 2 45 3.43 13594173 5966111 159323019 13594173 3.43 227.86 8.53 8.53 18447849077 8.53 8.53 18447849077
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12904451 683232 13501607 12904451 8.11 1888.74 95.58 95.58 119442600235 102.15 102.15 119442600235
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12298778 14699314 145300000 12298778 0.31 83.67 8.46 8.46 201994140319 8.54 8.54 201994140319
30 체리부로 066360 29 882 5 -133 -13.10 11731835 12110837 47952015 11731835 -13.10 96.87 24.47 24.47 11382875868 26.91 26.91 11382875868
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11536174 55683012 74239990 11536174 -1.76 20.72 15.54 15.54 28756344221 15.46 15.46 28756344221

31
top30/20250520/top30-av-20250520-161000.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,252670,1,2060,5,-10,-0.48,82250391,109155176,627100000,82250391,-0.48,75.35,13.12,13.12,167931736519,13.00,13.00,167931736519
마니커,027740,2,1065,5,-45,-4.05,71853511,25191450,63511228,71853511,-4.05,285.23,113.14,113.14,85007061660,125.68,125.68,85007061660
대영포장,014160,3,1523,2,241,18.80,63350499,6533524,108394549,63350499,18.80,969.62,58.44,58.44,95003062261,57.55,57.55,95003062261
우리기술,032820,4,2180,2,160,7.92,44944949,13881107,164677432,44944949,7.92,323.79,27.29,27.29,97230783625,27.08,27.08,97230783625
평화산업,090080,5,1686,2,376,28.70,40160971,4377392,54902259,40160971,28.70,917.46,73.15,73.15,62615234604,67.64,67.64,62615234604
메디콕스,054180,6,193,5,-17,-8.10,37558430,75245168,82878283,37558430,-8.10,49.91,45.32,45.32,7319650966,45.76,45.76,7319650966
원익홀딩스,030530,7,5480,2,170,3.20,37026166,49466076,77237981,37026166,3.20,74.85,47.94,47.94,206783712840,48.85,48.85,206783712840
씨씨에스,066790,8,1489,2,253,20.47,37015361,1270777,65152039,37015361,20.47,2912.81,56.81,56.81,56713046532,58.46,58.46,56713046532
바이오비쥬,489460,9,18380,2,9280,101.98,31775134,0,15044430,31775134,101.98,0.00,211.21,211.21,719272158495,260.12,260.12,719272158495
하림,136480,10,3370,5,-430,-11.32,28257058,79462632,106209702,28257058,-11.32,35.56,26.60,26.60,100579605878,28.10,28.10,100579605878
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26752937,36999368,275300000,26752937,-0.83,72.31,9.72,9.72,179635834966,9.92,9.92,179635834966
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26486154,13729332,237400000,26486154,-7.81,192.92,11.16,11.16,18538944448,11.40,11.40,18538944448
율호,072770,13,765,4,-327,-29.95,25001910,5123673,71919480,25001910,-29.95,487.97,34.76,34.76,19745327586,35.89,35.89,19745327586
넥스트아이,137940,14,712,5,-28,-3.78,24659879,21428212,85368992,24659879,-3.78,115.08,28.89,28.89,18191185158,29.93,29.93,18191185158
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24535232,29657052,56300000,24535232,0.37,82.73,43.58,43.58,98400122327,43.16,43.16,98400122327
메이슨캐피탈,021880,16,395,3,0,0.00,23622732,13858948,152184408,23622732,0.00,170.45,15.52,15.52,9907750610,16.48,16.48,9907750610
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21347983,37428236,98867465,21347983,11.80,57.04,21.59,21.59,37153613959,22.04,22.04,37153613959
프롬바이오,377220,19,2995,2,130,4.54,20061501,6765752,28310000,20061501,4.54,296.52,70.86,70.86,62495856756,73.71,73.71,62495856756
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18762484,8316369,1497000000,18762484,-2.94,225.61,1.25,1.25,1859275587,1.25,1.25,1859275587
자연과환경,043910,21,736,2,21,2.94,17523744,1789029,113391457,17523744,2.94,979.51,15.45,15.45,13298956200,15.94,15.94,13298956200
씨엔플러스,115530,22,468,5,-55,-10.52,16758746,5494008,67963000,16758746,-10.52,305.04,24.66,24.66,8267526330,25.99,25.99,8267526330
나우로보틱스,459510,23,25750,2,3350,14.96,15978473,1238040,12547732,15978473,14.96,1290.63,127.34,127.34,421445478050,130.44,130.44,421445478050
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14876989,3901217,26446135,14876989,1.68,381.34,56.25,56.25,87996754970,60.94,60.94,87996754970
동양철관,008970,26,1358,2,45,3.43,13594173,5966111,159323019,13594173,3.43,227.86,8.53,8.53,18447849077,8.53,8.53,18447849077
폴라리스AI파마,041910,27,8660,2,650,8.11,12904451,683232,13501607,12904451,8.11,1888.74,95.58,95.58,119442600235,102.15,102.15,119442600235
KODEX 레버리지,122630,28,16280,2,50,0.31,12298778,14699314,145300000,12298778,0.31,83.67,8.46,8.46,201994140319,8.54,8.54,201994140319
체리부로,066360,29,882,5,-133,-13.10,11731835,12110837,47952015,11731835,-13.10,96.87,24.47,24.47,11382875868,26.91,26.91,11382875868
랩지노믹스,084650,30,2505,5,-45,-1.76,11536174,55683012,74239990,11536174,-1.76,20.72,15.54,15.54,28756344221,15.46,15.46,28756344221
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 -10 -0.48 82250391 109155176 627100000 82250391 -0.48 75.35 13.12 13.12 167931736519 13.00 13.00 167931736519
3 마니커 027740 2 1065 5 -45 -4.05 71853511 25191450 63511228 71853511 -4.05 285.23 113.14 113.14 85007061660 125.68 125.68 85007061660
4 대영포장 014160 3 1523 2 241 18.80 63350499 6533524 108394549 63350499 18.80 969.62 58.44 58.44 95003062261 57.55 57.55 95003062261
5 우리기술 032820 4 2180 2 160 7.92 44944949 13881107 164677432 44944949 7.92 323.79 27.29 27.29 97230783625 27.08 27.08 97230783625
6 평화산업 090080 5 1686 2 376 28.70 40160971 4377392 54902259 40160971 28.70 917.46 73.15 73.15 62615234604 67.64 67.64 62615234604
7 메디콕스 054180 6 193 5 -17 -8.10 37558430 75245168 82878283 37558430 -8.10 49.91 45.32 45.32 7319650966 45.76 45.76 7319650966
8 원익홀딩스 030530 7 5480 2 170 3.20 37026166 49466076 77237981 37026166 3.20 74.85 47.94 47.94 206783712840 48.85 48.85 206783712840
9 씨씨에스 066790 8 1489 2 253 20.47 37015361 1270777 65152039 37015361 20.47 2912.81 56.81 56.81 56713046532 58.46 58.46 56713046532
10 바이오비쥬 489460 9 18380 2 9280 101.98 31775134 0 15044430 31775134 101.98 0.00 211.21 211.21 719272158495 260.12 260.12 719272158495
11 하림 136480 10 3370 5 -430 -11.32 28257058 79462632 106209702 28257058 -11.32 35.56 26.60 26.60 100579605878 28.10 28.10 100579605878
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26752937 36999368 275300000 26752937 -0.83 72.31 9.72 9.72 179635834966 9.92 9.92 179635834966
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26486154 13729332 237400000 26486154 -7.81 192.92 11.16 11.16 18538944448 11.40 11.40 18538944448
14 율호 072770 13 765 4 -327 -29.95 25001910 5123673 71919480 25001910 -29.95 487.97 34.76 34.76 19745327586 35.89 35.89 19745327586
15 넥스트아이 137940 14 712 5 -28 -3.78 24659879 21428212 85368992 24659879 -3.78 115.08 28.89 28.89 18191185158 29.93 29.93 18191185158
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24535232 29657052 56300000 24535232 0.37 82.73 43.58 43.58 98400122327 43.16 43.16 98400122327
17 메이슨캐피탈 021880 16 395 3 0 0.00 23622732 13858948 152184408 23622732 0.00 170.45 15.52 15.52 9907750610 16.48 16.48 9907750610
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21347983 37428236 98867465 21347983 11.80 57.04 21.59 21.59 37153613959 22.04 22.04 37153613959
20 프롬바이오 377220 19 2995 2 130 4.54 20061501 6765752 28310000 20061501 4.54 296.52 70.86 70.86 62495856756 73.71 73.71 62495856756
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18762484 8316369 1497000000 18762484 -2.94 225.61 1.25 1.25 1859275587 1.25 1.25 1859275587
22 자연과환경 043910 21 736 2 21 2.94 17523744 1789029 113391457 17523744 2.94 979.51 15.45 15.45 13298956200 15.94 15.94 13298956200
23 씨엔플러스 115530 22 468 5 -55 -10.52 16758746 5494008 67963000 16758746 -10.52 305.04 24.66 24.66 8267526330 25.99 25.99 8267526330
24 나우로보틱스 459510 23 25750 2 3350 14.96 15978473 1238040 12547732 15978473 14.96 1290.63 127.34 127.34 421445478050 130.44 130.44 421445478050
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14876989 3901217 26446135 14876989 1.68 381.34 56.25 56.25 87996754970 60.94 60.94 87996754970
27 동양철관 008970 26 1358 2 45 3.43 13594173 5966111 159323019 13594173 3.43 227.86 8.53 8.53 18447849077 8.53 8.53 18447849077
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12904451 683232 13501607 12904451 8.11 1888.74 95.58 95.58 119442600235 102.15 102.15 119442600235
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12298778 14699314 145300000 12298778 0.31 83.67 8.46 8.46 201994140319 8.54 8.54 201994140319
30 체리부로 066360 29 882 5 -133 -13.10 11731835 12110837 47952015 11731835 -13.10 96.87 24.47 24.47 11382875868 26.91 26.91 11382875868
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11536174 55683012 74239990 11536174 -1.76 20.72 15.54 15.54 28756344221 15.46 15.46 28756344221

31
top30/20250520/top30-av-20250520-162001.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,252670,1,2060,5,-10,-0.48,82327910,109155176,627100000,82327910,-0.48,75.42,13.13,13.13,168091425659,13.01,13.01,168091425659
마니커,027740,2,1065,5,-45,-4.05,71865270,25191450,63511228,71865270,-4.05,285.28,113.15,113.15,85019573236,125.70,125.70,85019573236
대영포장,014160,3,1523,2,241,18.80,63388445,6533524,108394549,63388445,18.80,970.20,58.48,58.48,95060360721,57.58,57.58,95060360721
우리기술,032820,4,2180,2,160,7.92,44955226,13881107,164677432,44955226,7.92,323.86,27.30,27.30,97253187485,27.09,27.09,97253187485
평화산업,090080,5,1686,2,376,28.70,40179533,4377392,54902259,40179533,28.70,917.89,73.18,73.18,62646066086,67.68,67.68,62646066086
메디콕스,054180,6,193,5,-17,-8.10,37610273,75245168,82878283,37610273,-8.10,49.98,45.38,45.38,7329656665,45.82,45.82,7329656665
씨씨에스,066790,7,1489,2,253,20.47,37060108,1270777,65152039,37060108,20.47,2916.33,56.88,56.88,56778332405,58.53,58.53,56778332405
원익홀딩스,030530,8,5480,2,170,3.20,37036630,49466076,77237981,37036630,3.20,74.87,47.95,47.95,206841264840,48.87,48.87,206841264840
바이오비쥬,489460,9,18380,2,9280,101.98,31802925,0,15044430,31802925,101.98,0.00,211.39,211.39,719782957075,260.30,260.30,719782957075
하림,136480,10,3370,5,-430,-11.32,28269993,79462632,106209702,28269993,-11.32,35.58,26.62,26.62,100623067478,28.11,28.11,100623067478
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26760455,36999368,275300000,26760455,-0.83,72.33,9.72,9.72,179685228226,9.93,9.93,179685228226
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26488555,13729332,237400000,26488555,-7.81,192.93,11.16,11.16,18540589133,11.40,11.40,18540589133
율호,072770,13,765,4,-327,-29.95,25002147,5123673,71919480,25002147,-29.95,487.97,34.76,34.76,19745508891,35.89,35.89,19745508891
넥스트아이,137940,14,712,5,-28,-3.78,24669493,21428212,85368992,24669493,-3.78,115.13,28.90,28.90,18198001484,29.94,29.94,18198001484
KODEX 코스닥150선물인버스,251340,15,4050,2,15,0.37,24570742,29657052,56300000,24570742,0.37,82.85,43.64,43.64,98544115377,43.22,43.22,98544115377
메이슨캐피탈,021880,16,395,3,0,0.00,23640521,13858948,152184408,23640521,0.00,170.58,15.53,15.53,9914706109,16.49,16.49,9914706109
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21348247,37428236,98867465,21348247,11.80,57.04,21.59,21.59,37154064343,22.04,22.04,37154064343
프롬바이오,377220,19,2995,2,130,4.54,20063684,6765752,28310000,20063684,4.54,296.55,70.87,70.87,62502373011,73.72,73.72,62502373011
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18851817,8316369,1497000000,18851817,-2.94,226.68,1.26,1.26,1868119554,1.26,1.26,1868119554
자연과환경,043910,21,736,2,21,2.94,17523911,1789029,113391457,17523911,2.94,979.52,15.45,15.45,13299078945,15.94,15.94,13299078945
씨엔플러스,115530,22,468,5,-55,-10.52,16766468,5494008,67963000,16766468,-10.52,305.18,24.67,24.67,8271186558,26.00,26.00,8271186558
나우로보틱스,459510,23,25750,2,3350,14.96,15993545,1238040,12547732,15993545,14.96,1291.84,127.46,127.46,421829814050,130.56,130.56,421829814050
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14878080,3901217,26446135,14878080,1.68,381.37,56.26,56.26,88002711830,60.95,60.95,88002711830
동양철관,008970,26,1358,2,45,3.43,13646853,5966111,159323019,13646853,3.43,228.74,8.57,8.57,18520020677,8.56,8.56,18520020677
폴라리스AI파마,041910,27,8660,2,650,8.11,12906978,683232,13501607,12906978,8.11,1889.11,95.60,95.60,119464484055,102.17,102.17,119464484055
KODEX 레버리지,122630,28,16280,2,50,0.31,12303774,14699314,145300000,12303774,0.31,83.70,8.47,8.47,202075500179,8.54,8.54,202075500179
체리부로,066360,29,882,5,-133,-13.10,11732047,12110837,47952015,11732047,-13.10,96.87,24.47,24.47,11383062852,26.91,26.91,11383062852
랩지노믹스,084650,30,2505,5,-45,-1.76,11561413,55683012,74239990,11561413,-1.76,20.76,15.57,15.57,28820072696,15.50,15.50,28820072696
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 -10 -0.48 82327910 109155176 627100000 82327910 -0.48 75.42 13.13 13.13 168091425659 13.01 13.01 168091425659
3 마니커 027740 2 1065 5 -45 -4.05 71865270 25191450 63511228 71865270 -4.05 285.28 113.15 113.15 85019573236 125.70 125.70 85019573236
4 대영포장 014160 3 1523 2 241 18.80 63388445 6533524 108394549 63388445 18.80 970.20 58.48 58.48 95060360721 57.58 57.58 95060360721
5 우리기술 032820 4 2180 2 160 7.92 44955226 13881107 164677432 44955226 7.92 323.86 27.30 27.30 97253187485 27.09 27.09 97253187485
6 평화산업 090080 5 1686 2 376 28.70 40179533 4377392 54902259 40179533 28.70 917.89 73.18 73.18 62646066086 67.68 67.68 62646066086
7 메디콕스 054180 6 193 5 -17 -8.10 37610273 75245168 82878283 37610273 -8.10 49.98 45.38 45.38 7329656665 45.82 45.82 7329656665
8 씨씨에스 066790 7 1489 2 253 20.47 37060108 1270777 65152039 37060108 20.47 2916.33 56.88 56.88 56778332405 58.53 58.53 56778332405
9 원익홀딩스 030530 8 5480 2 170 3.20 37036630 49466076 77237981 37036630 3.20 74.87 47.95 47.95 206841264840 48.87 48.87 206841264840
10 바이오비쥬 489460 9 18380 2 9280 101.98 31802925 0 15044430 31802925 101.98 0.00 211.39 211.39 719782957075 260.30 260.30 719782957075
11 하림 136480 10 3370 5 -430 -11.32 28269993 79462632 106209702 28269993 -11.32 35.58 26.62 26.62 100623067478 28.11 28.11 100623067478
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26760455 36999368 275300000 26760455 -0.83 72.33 9.72 9.72 179685228226 9.93 9.93 179685228226
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26488555 13729332 237400000 26488555 -7.81 192.93 11.16 11.16 18540589133 11.40 11.40 18540589133
14 율호 072770 13 765 4 -327 -29.95 25002147 5123673 71919480 25002147 -29.95 487.97 34.76 34.76 19745508891 35.89 35.89 19745508891
15 넥스트아이 137940 14 712 5 -28 -3.78 24669493 21428212 85368992 24669493 -3.78 115.13 28.90 28.90 18198001484 29.94 29.94 18198001484
16 KODEX 코스닥150선물인버스 251340 15 4050 2 15 0.37 24570742 29657052 56300000 24570742 0.37 82.85 43.64 43.64 98544115377 43.22 43.22 98544115377
17 메이슨캐피탈 021880 16 395 3 0 0.00 23640521 13858948 152184408 23640521 0.00 170.58 15.53 15.53 9914706109 16.49 16.49 9914706109
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21348247 37428236 98867465 21348247 11.80 57.04 21.59 21.59 37154064343 22.04 22.04 37154064343
20 프롬바이오 377220 19 2995 2 130 4.54 20063684 6765752 28310000 20063684 4.54 296.55 70.87 70.87 62502373011 73.72 73.72 62502373011
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18851817 8316369 1497000000 18851817 -2.94 226.68 1.26 1.26 1868119554 1.26 1.26 1868119554
22 자연과환경 043910 21 736 2 21 2.94 17523911 1789029 113391457 17523911 2.94 979.52 15.45 15.45 13299078945 15.94 15.94 13299078945
23 씨엔플러스 115530 22 468 5 -55 -10.52 16766468 5494008 67963000 16766468 -10.52 305.18 24.67 24.67 8271186558 26.00 26.00 8271186558
24 나우로보틱스 459510 23 25750 2 3350 14.96 15993545 1238040 12547732 15993545 14.96 1291.84 127.46 127.46 421829814050 130.56 130.56 421829814050
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14878080 3901217 26446135 14878080 1.68 381.37 56.26 56.26 88002711830 60.95 60.95 88002711830
27 동양철관 008970 26 1358 2 45 3.43 13646853 5966111 159323019 13646853 3.43 228.74 8.57 8.57 18520020677 8.56 8.56 18520020677
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12906978 683232 13501607 12906978 8.11 1889.11 95.60 95.60 119464484055 102.17 102.17 119464484055
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12303774 14699314 145300000 12303774 0.31 83.70 8.47 8.47 202075500179 8.54 8.54 202075500179
30 체리부로 066360 29 882 5 -133 -13.10 11732047 12110837 47952015 11732047 -13.10 96.87 24.47 24.47 11383062852 26.91 26.91 11383062852
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11561413 55683012 74239990 11561413 -1.76 20.76 15.57 15.57 28820072696 15.50 15.50 28820072696

31
top30/20250520/top30-av-20250520-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,82495611,109155176,627100000,82495611,-0.48,75.58,13.16,13.16,168436889719,13.04,13.04,168436889719
마니커,027740,2,1065,5,-45,-4.05,71881798,25191450,63511228,71881798,-4.05,285.34,113.18,113.18,85037159028,125.72,125.72,85037159028
대영포장,014160,3,1523,2,241,18.80,63450324,6533524,108394549,63450324,18.80,971.15,58.54,58.54,95153117342,57.64,57.64,95153117342
우리기술,032820,4,2180,2,160,7.92,44968028,13881107,164677432,44968028,7.92,323.95,27.31,27.31,97281031835,27.10,27.10,97281031835
평화산업,090080,5,1686,2,376,28.70,40228063,4377392,54902259,40228063,28.70,919.00,73.27,73.27,62726625886,67.76,67.76,62726625886
메디콕스,054180,6,193,5,-17,-8.10,37644904,75245168,82878283,37644904,-8.10,50.03,45.42,45.42,7336305817,45.86,45.86,7336305817
씨씨에스,066790,7,1489,2,253,20.47,37100074,1270777,65152039,37100074,20.47,2919.48,56.94,56.94,56836363037,58.59,58.59,56836363037
원익홀딩스,030530,8,5480,2,170,3.20,37057809,49466076,77237981,37057809,3.20,74.92,47.98,47.98,206957325760,48.90,48.90,206957325760
바이오비쥬,489460,9,18380,2,9280,101.98,31819479,0,15044430,31819479,101.98,0.00,211.50,211.50,720087385135,260.41,260.41,720087385135
하림,136480,10,3370,5,-430,-11.32,28282801,79462632,106209702,28282801,-11.32,35.59,26.63,26.63,100666102358,28.12,28.12,100666102358
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26774574,36999368,275300000,26774574,-0.83,72.36,9.73,9.73,179778060651,9.93,9.93,179778060651
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26488777,13729332,237400000,26488777,-7.81,192.94,11.16,11.16,18540741203,11.40,11.40,18540741203
율호,072770,13,765,4,-327,-29.95,25005866,5123673,71919480,25005866,-29.95,488.05,34.77,34.77,19748353926,35.89,35.89,19748353926
KODEX 코스닥150선물인버스,251340,14,4050,2,15,0.37,24727766,29657052,56300000,24727766,0.37,83.38,43.92,43.92,99180062577,43.50,43.50,99180062577
넥스트아이,137940,15,712,5,-28,-3.78,24702573,21428212,85368992,24702573,-3.78,115.28,28.94,28.94,18221455204,29.98,29.98,18221455204
메이슨캐피탈,021880,16,395,3,0,0.00,23641576,13858948,152184408,23641576,0.00,170.59,15.53,15.53,9915119669,16.49,16.49,9915119669
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21349700,37428236,98867465,21349700,11.80,57.04,21.59,21.59,37156543161,22.04,22.04,37156543161
프롬바이오,377220,19,2995,2,130,4.54,20071024,6765752,28310000,20071024,4.54,296.66,70.90,70.90,62524319611,73.74,73.74,62524319611
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18876839,8316369,1497000000,18876839,-2.94,226.98,1.26,1.26,1870596732,1.26,1.26,1870596732
자연과환경,043910,21,736,2,21,2.94,17535294,1789029,113391457,17535294,2.94,980.16,15.46,15.46,13307399918,15.95,15.95,13307399918
씨엔플러스,115530,22,468,5,-55,-10.52,16771803,5494008,67963000,16771803,-10.52,305.27,24.68,24.68,8273699343,26.01,26.01,8273699343
나우로보틱스,459510,23,25750,2,3350,14.96,16016271,1238040,12547732,16016271,14.96,1293.68,127.64,127.64,422403645550,130.73,130.73,422403645550
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14881850,3901217,26446135,14881850,1.68,381.47,56.27,56.27,88023333730,60.96,60.96,88023333730
동양철관,008970,26,1358,2,45,3.43,13735935,5966111,159323019,13735935,3.43,230.23,8.62,8.62,18642508427,8.62,8.62,18642508427
폴라리스AI파마,041910,27,8660,2,650,8.11,12909829,683232,13501607,12909829,8.11,1889.52,95.62,95.62,119488860105,102.19,102.19,119488860105
KODEX 레버리지,122630,28,16280,2,50,0.31,12307084,14699314,145300000,12307084,0.31,83.73,8.47,8.47,202129469729,8.54,8.54,202129469729
체리부로,066360,29,882,5,-133,-13.10,11734258,12110837,47952015,11734258,-13.10,96.89,24.47,24.47,11385012954,26.92,26.92,11385012954
랩지노믹스,084650,30,2505,5,-45,-1.76,11605646,55683012,74239990,11605646,-1.76,20.84,15.63,15.63,28933088011,15.56,15.56,28933088011
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 -10 -0.48 82495611 109155176 627100000 82495611 -0.48 75.58 13.16 13.16 168436889719 13.04 13.04 168436889719
3 마니커 027740 2 1065 5 -45 -4.05 71881798 25191450 63511228 71881798 -4.05 285.34 113.18 113.18 85037159028 125.72 125.72 85037159028
4 대영포장 014160 3 1523 2 241 18.80 63450324 6533524 108394549 63450324 18.80 971.15 58.54 58.54 95153117342 57.64 57.64 95153117342
5 우리기술 032820 4 2180 2 160 7.92 44968028 13881107 164677432 44968028 7.92 323.95 27.31 27.31 97281031835 27.10 27.10 97281031835
6 평화산업 090080 5 1686 2 376 28.70 40228063 4377392 54902259 40228063 28.70 919.00 73.27 73.27 62726625886 67.76 67.76 62726625886
7 메디콕스 054180 6 193 5 -17 -8.10 37644904 75245168 82878283 37644904 -8.10 50.03 45.42 45.42 7336305817 45.86 45.86 7336305817
8 씨씨에스 066790 7 1489 2 253 20.47 37100074 1270777 65152039 37100074 20.47 2919.48 56.94 56.94 56836363037 58.59 58.59 56836363037
9 원익홀딩스 030530 8 5480 2 170 3.20 37057809 49466076 77237981 37057809 3.20 74.92 47.98 47.98 206957325760 48.90 48.90 206957325760
10 바이오비쥬 489460 9 18380 2 9280 101.98 31819479 0 15044430 31819479 101.98 0.00 211.50 211.50 720087385135 260.41 260.41 720087385135
11 하림 136480 10 3370 5 -430 -11.32 28282801 79462632 106209702 28282801 -11.32 35.59 26.63 26.63 100666102358 28.12 28.12 100666102358
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26774574 36999368 275300000 26774574 -0.83 72.36 9.73 9.73 179778060651 9.93 9.93 179778060651
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26488777 13729332 237400000 26488777 -7.81 192.94 11.16 11.16 18540741203 11.40 11.40 18540741203
14 율호 072770 13 765 4 -327 -29.95 25005866 5123673 71919480 25005866 -29.95 488.05 34.77 34.77 19748353926 35.89 35.89 19748353926
15 KODEX 코스닥150선물인버스 251340 14 4050 2 15 0.37 24727766 29657052 56300000 24727766 0.37 83.38 43.92 43.92 99180062577 43.50 43.50 99180062577
16 넥스트아이 137940 15 712 5 -28 -3.78 24702573 21428212 85368992 24702573 -3.78 115.28 28.94 28.94 18221455204 29.98 29.98 18221455204
17 메이슨캐피탈 021880 16 395 3 0 0.00 23641576 13858948 152184408 23641576 0.00 170.59 15.53 15.53 9915119669 16.49 16.49 9915119669
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21349700 37428236 98867465 21349700 11.80 57.04 21.59 21.59 37156543161 22.04 22.04 37156543161
20 프롬바이오 377220 19 2995 2 130 4.54 20071024 6765752 28310000 20071024 4.54 296.66 70.90 70.90 62524319611 73.74 73.74 62524319611
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18876839 8316369 1497000000 18876839 -2.94 226.98 1.26 1.26 1870596732 1.26 1.26 1870596732
22 자연과환경 043910 21 736 2 21 2.94 17535294 1789029 113391457 17535294 2.94 980.16 15.46 15.46 13307399918 15.95 15.95 13307399918
23 씨엔플러스 115530 22 468 5 -55 -10.52 16771803 5494008 67963000 16771803 -10.52 305.27 24.68 24.68 8273699343 26.01 26.01 8273699343
24 나우로보틱스 459510 23 25750 2 3350 14.96 16016271 1238040 12547732 16016271 14.96 1293.68 127.64 127.64 422403645550 130.73 130.73 422403645550
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14881850 3901217 26446135 14881850 1.68 381.47 56.27 56.27 88023333730 60.96 60.96 88023333730
27 동양철관 008970 26 1358 2 45 3.43 13735935 5966111 159323019 13735935 3.43 230.23 8.62 8.62 18642508427 8.62 8.62 18642508427
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12909829 683232 13501607 12909829 8.11 1889.52 95.62 95.62 119488860105 102.19 102.19 119488860105
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12307084 14699314 145300000 12307084 0.31 83.73 8.47 8.47 202129469729 8.54 8.54 202129469729
30 체리부로 066360 29 882 5 -133 -13.10 11734258 12110837 47952015 11734258 -13.10 96.89 24.47 24.47 11385012954 26.92 26.92 11385012954
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11605646 55683012 74239990 11605646 -1.76 20.84 15.63 15.63 28933088011 15.56 15.56 28933088011

31
top30/20250520/top30-av-20250520-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,82573145,109155176,627100000,82573145,-0.48,75.65,13.17,13.17,168596222089,13.05,13.05,168596222089
마니커,027740,2,1065,5,-45,-4.05,71901709,25191450,63511228,71901709,-4.05,285.42,113.21,113.21,85058344332,125.75,125.75,85058344332
대영포장,014160,3,1523,2,241,18.80,63538174,6533524,108394549,63538174,18.80,972.49,58.62,58.62,95284101692,57.72,57.72,95284101692
우리기술,032820,4,2180,2,160,7.92,44978621,13881107,164677432,44978621,7.92,324.03,27.31,27.31,97304071610,27.10,27.10,97304071610
평화산업,090080,5,1686,2,376,28.70,40275803,4377392,54902259,40275803,28.70,920.09,73.36,73.36,62804919486,67.85,67.85,62804919486
메디콕스,054180,6,193,5,-17,-8.10,37670671,75245168,82878283,37670671,-8.10,50.06,45.45,45.45,7341227314,45.90,45.90,7341227314
씨씨에스,066790,7,1489,2,253,20.47,37163501,1270777,65152039,37163501,20.47,2924.47,57.04,57.04,56928459041,58.68,58.68,56928459041
원익홀딩스,030530,8,5480,2,170,3.20,37072473,49466076,77237981,37072473,3.20,74.95,48.00,48.00,207036804640,48.91,48.91,207036804640
바이오비쥬,489460,9,18380,2,9280,101.98,31853263,0,15044430,31853263,101.98,0.00,211.73,211.73,720718132415,260.64,260.64,720718132415
하림,136480,10,3370,5,-430,-11.32,28305127,79462632,106209702,28305127,-11.32,35.62,26.65,26.65,100741340978,28.15,28.15,100741340978
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26831951,36999368,275300000,26831951,-0.83,72.52,9.75,9.75,180155314426,9.95,9.95,180155314426
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26493769,13729332,237400000,26493769,-7.81,192.97,11.16,11.16,18544160723,11.40,11.40,18544160723
율호,072770,13,765,4,-327,-29.95,25007766,5123673,71919480,25007766,-29.95,488.08,34.77,34.77,19749807426,35.90,35.90,19749807426
KODEX 코스닥150선물인버스,251340,14,4050,2,15,0.37,24746194,29657052,56300000,24746194,0.37,83.44,43.95,43.95,99254695977,43.53,43.53,99254695977
넥스트아이,137940,15,712,5,-28,-3.78,24705211,21428212,85368992,24705211,-3.78,115.29,28.94,28.94,18223325546,29.98,29.98,18223325546
메이슨캐피탈,021880,16,395,3,0,0.00,23644606,13858948,152184408,23644606,0.00,170.61,15.54,15.54,9916319549,16.50,16.50,9916319549
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21354950,37428236,98867465,21354950,11.80,57.06,21.60,21.60,37165625661,22.05,22.05,37165625661
프롬바이오,377220,19,2995,2,130,4.54,20074982,6765752,28310000,20074982,4.54,296.71,70.91,70.91,62536154031,73.76,73.76,62536154031
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,18918839,8316369,1497000000,18918839,-2.94,227.49,1.26,1.26,1874754732,1.26,1.26,1874754732
자연과환경,043910,21,736,2,21,2.94,17537006,1789029,113391457,17537006,2.94,980.25,15.47,15.47,13308658238,15.95,15.95,13308658238
씨엔플러스,115530,22,468,5,-55,-10.52,16772994,5494008,67963000,16772994,-10.52,305.30,24.68,24.68,8274260304,26.01,26.01,8274260304
나우로보틱스,459510,23,25750,2,3350,14.96,16032875,1238040,12547732,16032875,14.96,1295.02,127.78,127.78,422822066350,130.86,130.86,422822066350
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14888109,3901217,26446135,14888109,1.68,381.63,56.30,56.30,88057820820,60.98,60.98,88057820820
동양철관,008970,26,1358,2,45,3.43,13821464,5966111,159323019,13821464,3.43,231.67,8.68,8.68,18760367389,8.67,8.67,18760367389
폴라리스AI파마,041910,27,8660,2,650,8.11,12911861,683232,13501607,12911861,8.11,1889.82,95.63,95.63,119506254025,102.21,102.21,119506254025
KODEX 레버리지,122630,28,16280,2,50,0.31,12311822,14699314,145300000,12311822,0.31,83.76,8.47,8.47,202206746509,8.55,8.55,202206746509
체리부로,066360,29,882,5,-133,-13.10,11735335,12110837,47952015,11735335,-13.10,96.90,24.47,24.47,11385962868,26.92,26.92,11385962868
랩지노믹스,084650,30,2505,5,-45,-1.76,11713818,55683012,74239990,11713818,-1.76,21.04,15.78,15.78,29212712631,15.71,15.71,29212712631
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 -10 -0.48 82573145 109155176 627100000 82573145 -0.48 75.65 13.17 13.17 168596222089 13.05 13.05 168596222089
3 마니커 027740 2 1065 5 -45 -4.05 71901709 25191450 63511228 71901709 -4.05 285.42 113.21 113.21 85058344332 125.75 125.75 85058344332
4 대영포장 014160 3 1523 2 241 18.80 63538174 6533524 108394549 63538174 18.80 972.49 58.62 58.62 95284101692 57.72 57.72 95284101692
5 우리기술 032820 4 2180 2 160 7.92 44978621 13881107 164677432 44978621 7.92 324.03 27.31 27.31 97304071610 27.10 27.10 97304071610
6 평화산업 090080 5 1686 2 376 28.70 40275803 4377392 54902259 40275803 28.70 920.09 73.36 73.36 62804919486 67.85 67.85 62804919486
7 메디콕스 054180 6 193 5 -17 -8.10 37670671 75245168 82878283 37670671 -8.10 50.06 45.45 45.45 7341227314 45.90 45.90 7341227314
8 씨씨에스 066790 7 1489 2 253 20.47 37163501 1270777 65152039 37163501 20.47 2924.47 57.04 57.04 56928459041 58.68 58.68 56928459041
9 원익홀딩스 030530 8 5480 2 170 3.20 37072473 49466076 77237981 37072473 3.20 74.95 48.00 48.00 207036804640 48.91 48.91 207036804640
10 바이오비쥬 489460 9 18380 2 9280 101.98 31853263 0 15044430 31853263 101.98 0.00 211.73 211.73 720718132415 260.64 260.64 720718132415
11 하림 136480 10 3370 5 -430 -11.32 28305127 79462632 106209702 28305127 -11.32 35.62 26.65 26.65 100741340978 28.15 28.15 100741340978
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26831951 36999368 275300000 26831951 -0.83 72.52 9.75 9.75 180155314426 9.95 9.95 180155314426
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26493769 13729332 237400000 26493769 -7.81 192.97 11.16 11.16 18544160723 11.40 11.40 18544160723
14 율호 072770 13 765 4 -327 -29.95 25007766 5123673 71919480 25007766 -29.95 488.08 34.77 34.77 19749807426 35.90 35.90 19749807426
15 KODEX 코스닥150선물인버스 251340 14 4050 2 15 0.37 24746194 29657052 56300000 24746194 0.37 83.44 43.95 43.95 99254695977 43.53 43.53 99254695977
16 넥스트아이 137940 15 712 5 -28 -3.78 24705211 21428212 85368992 24705211 -3.78 115.29 28.94 28.94 18223325546 29.98 29.98 18223325546
17 메이슨캐피탈 021880 16 395 3 0 0.00 23644606 13858948 152184408 23644606 0.00 170.61 15.54 15.54 9916319549 16.50 16.50 9916319549
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21354950 37428236 98867465 21354950 11.80 57.06 21.60 21.60 37165625661 22.05 22.05 37165625661
20 프롬바이오 377220 19 2995 2 130 4.54 20074982 6765752 28310000 20074982 4.54 296.71 70.91 70.91 62536154031 73.76 73.76 62536154031
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 18918839 8316369 1497000000 18918839 -2.94 227.49 1.26 1.26 1874754732 1.26 1.26 1874754732
22 자연과환경 043910 21 736 2 21 2.94 17537006 1789029 113391457 17537006 2.94 980.25 15.47 15.47 13308658238 15.95 15.95 13308658238
23 씨엔플러스 115530 22 468 5 -55 -10.52 16772994 5494008 67963000 16772994 -10.52 305.30 24.68 24.68 8274260304 26.01 26.01 8274260304
24 나우로보틱스 459510 23 25750 2 3350 14.96 16032875 1238040 12547732 16032875 14.96 1295.02 127.78 127.78 422822066350 130.86 130.86 422822066350
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14888109 3901217 26446135 14888109 1.68 381.63 56.30 56.30 88057820820 60.98 60.98 88057820820
27 동양철관 008970 26 1358 2 45 3.43 13821464 5966111 159323019 13821464 3.43 231.67 8.68 8.68 18760367389 8.67 8.67 18760367389
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12911861 683232 13501607 12911861 8.11 1889.82 95.63 95.63 119506254025 102.21 102.21 119506254025
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12311822 14699314 145300000 12311822 0.31 83.76 8.47 8.47 202206746509 8.55 8.55 202206746509
30 체리부로 066360 29 882 5 -133 -13.10 11735335 12110837 47952015 11735335 -13.10 96.90 24.47 24.47 11385962868 26.92 26.92 11385962868
31 랩지노믹스 084650 30 2505 5 -45 -1.76 11713818 55683012 74239990 11713818 -1.76 21.04 15.78 15.78 29212712631 15.71 15.71 29212712631

31
top30/20250520/top30-av-20250520-165000.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,252670,1,2060,5,-10,-0.48,82636717,109155176,627100000,82636717,-0.48,75.71,13.18,13.18,168727180409,13.06,13.06,168727180409
마니커,027740,2,1065,5,-45,-4.05,71921961,25191450,63511228,71921961,-4.05,285.50,113.24,113.24,85079912712,125.78,125.78,85079912712
대영포장,014160,3,1523,2,241,18.80,63603292,6533524,108394549,63603292,18.80,973.49,58.68,58.68,95380476332,57.78,57.78,95380476332
우리기술,032820,4,2180,2,160,7.92,44997951,13881107,164677432,44997951,7.92,324.17,27.32,27.32,97346211010,27.12,27.12,97346211010
평화산업,090080,5,1686,2,376,28.70,40330601,4377392,54902259,40330601,28.70,921.34,73.46,73.46,62894349822,67.95,67.95,62894349822
메디콕스,054180,6,193,5,-17,-8.10,37694429,75245168,82878283,37694429,-8.10,50.10,45.48,45.48,7345765092,45.92,45.92,7345765092
씨씨에스,066790,7,1489,2,253,20.47,37178233,1270777,65152039,37178233,20.47,2925.63,57.06,57.06,56949923565,58.70,58.70,56949923565
원익홀딩스,030530,8,5480,2,170,3.20,37080960,49466076,77237981,37080960,3.20,74.96,48.01,48.01,207082973920,48.93,48.93,207082973920
바이오비쥬,489460,9,18380,2,9280,101.98,31901497,0,15044430,31901497,101.98,0.00,212.05,212.05,721620108215,260.97,260.97,721620108215
하림,136480,10,3370,5,-430,-11.32,28312963,79462632,106209702,28312963,-11.32,35.63,26.66,26.66,100767826658,28.15,28.15,100767826658
KODEX 코스닥150레버리지,233740,11,6575,5,-55,-0.83,26837713,36999368,275300000,26837713,-0.83,72.54,9.75,9.75,180193199576,9.95,9.95,180193199576
KODEX 2차전지산업레버리지,462330,12,685,5,-58,-7.81,26496397,13729332,237400000,26496397,-7.81,192.99,11.16,11.16,18545966159,11.40,11.40,18545966159
율호,072770,13,765,4,-327,-29.95,25008172,5123673,71919480,25008172,-29.95,488.09,34.77,34.77,19750118016,35.90,35.90,19750118016
KODEX 코스닥150선물인버스,251340,14,4050,2,15,0.37,24808803,29657052,56300000,24808803,0.37,83.65,44.07,44.07,99508262427,43.64,43.64,99508262427
넥스트아이,137940,15,712,5,-28,-3.78,24708311,21428212,85368992,24708311,-3.78,115.31,28.94,28.94,18225526546,29.98,29.98,18225526546
메이슨캐피탈,021880,16,395,3,0,0.00,23647658,13858948,152184408,23647658,0.00,170.63,15.54,15.54,9917528141,16.50,16.50,9917528141
이뮨온시아,424870,17,6880,5,-620,-8.27,22466796,199182304,73004309,22466796,-8.27,11.28,30.77,30.77,154140324930,30.69,30.69,154140324930
네오이뮨텍,950220,18,1705,2,180,11.80,21358425,37428236,98867465,21358425,11.80,57.07,21.60,21.60,37171630461,22.05,22.05,37171630461
프롬바이오,377220,19,2995,2,130,4.54,20079431,6765752,28310000,20079431,4.54,296.78,70.93,70.93,62549434296,73.77,73.77,62549434296
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,19016278,8316369,1497000000,19016278,-2.94,228.66,1.27,1.27,1884498632,1.27,1.27,1884498632
자연과환경,043910,21,736,2,21,2.94,17537046,1789029,113391457,17537046,2.94,980.26,15.47,15.47,13308687638,15.95,15.95,13308687638
씨엔플러스,115530,22,468,5,-55,-10.52,16773694,5494008,67963000,16773694,-10.52,305.31,24.68,24.68,8274591404,26.02,26.02,8274591404
나우로보틱스,459510,23,25750,2,3350,14.96,16050029,1238040,12547732,16050029,14.96,1296.41,127.91,127.91,423252631750,131.00,131.00,423252631750
두산에너빌리티,034020,24,37200,2,2600,7.51,15739607,9332808,640561146,15739607,7.51,168.65,2.46,2.46,575192038475,2.41,2.41,575192038475
리드코프,012700,25,5460,2,90,1.68,14892829,3901217,26446135,14892829,1.68,381.75,56.31,56.31,88083592020,61.00,61.00,88083592020
동양철관,008970,26,1358,2,45,3.43,13866152,5966111,159323019,13866152,3.43,232.42,8.70,8.70,18821768701,8.70,8.70,18821768701
폴라리스AI파마,041910,27,8660,2,650,8.11,12913661,683232,13501607,12913661,8.11,1890.08,95.65,95.65,119521662025,102.22,102.22,119521662025
KODEX 레버리지,122630,28,16280,2,50,0.31,12314486,14699314,145300000,12314486,0.31,83.78,8.48,8.48,202250156389,8.55,8.55,202250156389
랩지노믹스,084650,29,2505,5,-45,-1.76,11898191,55683012,74239990,11898191,-1.76,21.37,16.03,16.03,29693926161,15.97,15.97,29693926161
체리부로,066360,30,882,5,-133,-13.10,11735338,12110837,47952015,11735338,-13.10,96.90,24.47,24.47,11385965535,26.92,26.92,11385965535
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 -10 -0.48 82636717 109155176 627100000 82636717 -0.48 75.71 13.18 13.18 168727180409 13.06 13.06 168727180409
3 마니커 027740 2 1065 5 -45 -4.05 71921961 25191450 63511228 71921961 -4.05 285.50 113.24 113.24 85079912712 125.78 125.78 85079912712
4 대영포장 014160 3 1523 2 241 18.80 63603292 6533524 108394549 63603292 18.80 973.49 58.68 58.68 95380476332 57.78 57.78 95380476332
5 우리기술 032820 4 2180 2 160 7.92 44997951 13881107 164677432 44997951 7.92 324.17 27.32 27.32 97346211010 27.12 27.12 97346211010
6 평화산업 090080 5 1686 2 376 28.70 40330601 4377392 54902259 40330601 28.70 921.34 73.46 73.46 62894349822 67.95 67.95 62894349822
7 메디콕스 054180 6 193 5 -17 -8.10 37694429 75245168 82878283 37694429 -8.10 50.10 45.48 45.48 7345765092 45.92 45.92 7345765092
8 씨씨에스 066790 7 1489 2 253 20.47 37178233 1270777 65152039 37178233 20.47 2925.63 57.06 57.06 56949923565 58.70 58.70 56949923565
9 원익홀딩스 030530 8 5480 2 170 3.20 37080960 49466076 77237981 37080960 3.20 74.96 48.01 48.01 207082973920 48.93 48.93 207082973920
10 바이오비쥬 489460 9 18380 2 9280 101.98 31901497 0 15044430 31901497 101.98 0.00 212.05 212.05 721620108215 260.97 260.97 721620108215
11 하림 136480 10 3370 5 -430 -11.32 28312963 79462632 106209702 28312963 -11.32 35.63 26.66 26.66 100767826658 28.15 28.15 100767826658
12 KODEX 코스닥150레버리지 233740 11 6575 5 -55 -0.83 26837713 36999368 275300000 26837713 -0.83 72.54 9.75 9.75 180193199576 9.95 9.95 180193199576
13 KODEX 2차전지산업레버리지 462330 12 685 5 -58 -7.81 26496397 13729332 237400000 26496397 -7.81 192.99 11.16 11.16 18545966159 11.40 11.40 18545966159
14 율호 072770 13 765 4 -327 -29.95 25008172 5123673 71919480 25008172 -29.95 488.09 34.77 34.77 19750118016 35.90 35.90 19750118016
15 KODEX 코스닥150선물인버스 251340 14 4050 2 15 0.37 24808803 29657052 56300000 24808803 0.37 83.65 44.07 44.07 99508262427 43.64 43.64 99508262427
16 넥스트아이 137940 15 712 5 -28 -3.78 24708311 21428212 85368992 24708311 -3.78 115.31 28.94 28.94 18225526546 29.98 29.98 18225526546
17 메이슨캐피탈 021880 16 395 3 0 0.00 23647658 13858948 152184408 23647658 0.00 170.63 15.54 15.54 9917528141 16.50 16.50 9917528141
18 이뮨온시아 424870 17 6880 5 -620 -8.27 22466796 199182304 73004309 22466796 -8.27 11.28 30.77 30.77 154140324930 30.69 30.69 154140324930
19 네오이뮨텍 950220 18 1705 2 180 11.80 21358425 37428236 98867465 21358425 11.80 57.07 21.60 21.60 37171630461 22.05 22.05 37171630461
20 프롬바이오 377220 19 2995 2 130 4.54 20079431 6765752 28310000 20079431 4.54 296.78 70.93 70.93 62549434296 73.77 73.77 62549434296
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 5 -3 -2.94 19016278 8316369 1497000000 19016278 -2.94 228.66 1.27 1.27 1884498632 1.27 1.27 1884498632
22 자연과환경 043910 21 736 2 21 2.94 17537046 1789029 113391457 17537046 2.94 980.26 15.47 15.47 13308687638 15.95 15.95 13308687638
23 씨엔플러스 115530 22 468 5 -55 -10.52 16773694 5494008 67963000 16773694 -10.52 305.31 24.68 24.68 8274591404 26.02 26.02 8274591404
24 나우로보틱스 459510 23 25750 2 3350 14.96 16050029 1238040 12547732 16050029 14.96 1296.41 127.91 127.91 423252631750 131.00 131.00 423252631750
25 두산에너빌리티 034020 24 37200 2 2600 7.51 15739607 9332808 640561146 15739607 7.51 168.65 2.46 2.46 575192038475 2.41 2.41 575192038475
26 리드코프 012700 25 5460 2 90 1.68 14892829 3901217 26446135 14892829 1.68 381.75 56.31 56.31 88083592020 61.00 61.00 88083592020
27 동양철관 008970 26 1358 2 45 3.43 13866152 5966111 159323019 13866152 3.43 232.42 8.70 8.70 18821768701 8.70 8.70 18821768701
28 폴라리스AI파마 041910 27 8660 2 650 8.11 12913661 683232 13501607 12913661 8.11 1890.08 95.65 95.65 119521662025 102.22 102.22 119521662025
29 KODEX 레버리지 122630 28 16280 2 50 0.31 12314486 14699314 145300000 12314486 0.31 83.78 8.48 8.48 202250156389 8.55 8.55 202250156389
30 랩지노믹스 084650 29 2505 5 -45 -1.76 11898191 55683012 74239990 11898191 -1.76 21.37 16.03 16.03 29693926161 15.97 15.97 29693926161
31 체리부로 066360 30 882 5 -133 -13.10 11735338 12110837 47952015 11735338 -13.10 96.90 24.47 24.47 11385965535 26.92 26.92 11385965535

31
top30/20250520/top30-avtr-20250520-090001.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
씨엔플러스,115530,1,523,3,0,0.00,112785,5494008,67963000,112785,0.00,2.05,0.17,0.17,58986555,0.17,0.17,58986555
ACE 테슬라밸류체인액티브,457480,2,14725,3,0,0.00,84001,5837417,82550000,84001,0.00,1.44,0.10,0.10,1236914725,0.10,0.10,1236914725
수젠텍,253840,3,7160,3,0,0.00,12997,11416990,16743200,12997,0.00,0.11,0.08,0.08,93058520,0.08,0.08,93058520
체리부로,066360,4,1015,3,0,0.00,35041,12110837,47952015,35041,0.00,0.29,0.07,0.07,35566615,0.07,0.07,35566615
로킷헬스케어,376900,5,19930,3,0,0.00,6176,5879845,9669449,6176,0.00,0.11,0.06,0.06,123087680,0.06,0.06,123087680
쎄크,081180,6,15060,3,0,0.00,4560,2697203,8825535,4560,0.00,0.17,0.05,0.05,68673600,0.05,0.05,68673600
율호,072770,7,1092,3,0,0.00,35005,5123673,71919480,35005,0.00,0.68,0.05,0.05,38225460,0.05,0.05,38225460
상지건설,042940,8,27800,3,0,0.00,1315,1111126,3981814,1315,0.00,0.12,0.03,0.03,36557000,0.03,0.03,36557000
하림,136480,9,3800,3,0,0.00,32270,79462632,106209702,32270,0.00,0.04,0.03,0.03,122626000,0.03,0.03,122626000
한싹,430690,10,6110,3,0,0.00,3234,11568651,10895327,3234,0.00,0.03,0.03,0.03,19759740,0.03,0.03,19759740
메타바이오메드,059210,11,5980,3,0,0.00,6780,9941007,23862351,6780,0.00,0.07,0.03,0.03,40544400,0.03,0.03,40544400
바이오포트,188040,12,14150,3,0,0.00,1141,774063,4428863,1141,0.00,0.15,0.03,0.03,16145150,0.03,0.03,16145150
유진로봇,056080,13,11800,3,0,0.00,9599,5286609,37512152,9599,0.00,0.18,0.03,0.03,113268200,0.03,0.03,113268200
마니커에프앤지,195500,14,3880,3,0,0.00,3070,13528774,15978000,3070,0.00,0.02,0.02,0.02,11911600,0.02,0.02,11911600
네오이뮨텍,950220,15,1525,3,0,0.00,17562,37428236,98867465,17562,0.00,0.05,0.02,0.02,26782050,0.02,0.02,26782050
유비벨록스,089850,16,6600,3,0,0.00,2186,7434096,14730199,2186,0.00,0.03,0.01,0.01,14427600,0.01,0.01,14427600
엠에스씨,009780,17,8930,3,0,0.00,2462,6145961,17600000,2462,0.00,0.04,0.01,0.01,21985660,0.01,0.01,21985660
마이크로컨텍솔,098120,18,16210,3,0,0.00,1158,4147505,8312766,1158,0.00,0.03,0.01,0.01,18771180,0.01,0.01,18771180
원일티엔아이,136150,19,31300,3,0,0.00,1100,987490,8381030,1100,0.00,0.11,0.01,0.01,34430000,0.01,0.01,34430000
삼보산업,009620,20,2140,3,0,0.00,2100,2198353,16386091,2100,0.00,0.10,0.01,0.01,4494000,0.01,0.01,4494000
한국피아이엠,448900,21,19680,3,0,0.00,726,2302099,6004457,726,0.00,0.03,0.01,0.01,14287680,0.01,0.01,14287680
케이엠,083550,22,3250,3,0,0.00,1538,151582,12950887,1538,0.00,1.01,0.01,0.01,4998500,0.01,0.01,4998500
프롬바이오,377220,23,2865,3,0,0.00,3254,6765752,28310000,3254,0.00,0.05,0.01,0.01,9322710,0.01,0.01,9322710
동양철관,008970,24,1313,3,0,0.00,17731,5966111,159323019,17731,0.00,0.30,0.01,0.01,23280803,0.01,0.01,23280803
스튜디오미르,408900,25,3390,3,0,0.00,3444,411657,32729532,3444,0.00,0.84,0.01,0.01,11675160,0.01,0.01,11675160
웹케시,053580,26,14000,3,0,0.00,1395,782063,13636248,1395,0.00,0.18,0.01,0.01,19530000,0.01,0.01,19530000
형지글로벌,308100,27,5020,3,0,0.00,941,2018601,10073629,941,0.00,0.05,0.01,0.01,4723820,0.01,0.01,4723820
대명에너지,389260,28,24900,3,0,0.00,1371,105270,17050000,1371,0.00,1.30,0.01,0.01,34137900,0.01,0.01,34137900
정다운,208140,29,2650,3,0,0.00,2571,1160573,32684246,2571,0.00,0.22,0.01,0.01,6813150,0.01,0.01,6813150
토마토시스템,393210,30,7010,3,0,0.00,1192,447832,15614544,1192,0.00,0.27,0.01,0.01,8355920,0.01,0.01,8355920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨엔플러스 115530 1 523 3 0 0.00 112785 5494008 67963000 112785 0.00 2.05 0.17 0.17 58986555 0.17 0.17 58986555
3 ACE 테슬라밸류체인액티브 457480 2 14725 3 0 0.00 84001 5837417 82550000 84001 0.00 1.44 0.10 0.10 1236914725 0.10 0.10 1236914725
4 수젠텍 253840 3 7160 3 0 0.00 12997 11416990 16743200 12997 0.00 0.11 0.08 0.08 93058520 0.08 0.08 93058520
5 체리부로 066360 4 1015 3 0 0.00 35041 12110837 47952015 35041 0.00 0.29 0.07 0.07 35566615 0.07 0.07 35566615
6 로킷헬스케어 376900 5 19930 3 0 0.00 6176 5879845 9669449 6176 0.00 0.11 0.06 0.06 123087680 0.06 0.06 123087680
7 쎄크 081180 6 15060 3 0 0.00 4560 2697203 8825535 4560 0.00 0.17 0.05 0.05 68673600 0.05 0.05 68673600
8 율호 072770 7 1092 3 0 0.00 35005 5123673 71919480 35005 0.00 0.68 0.05 0.05 38225460 0.05 0.05 38225460
9 상지건설 042940 8 27800 3 0 0.00 1315 1111126 3981814 1315 0.00 0.12 0.03 0.03 36557000 0.03 0.03 36557000
10 하림 136480 9 3800 3 0 0.00 32270 79462632 106209702 32270 0.00 0.04 0.03 0.03 122626000 0.03 0.03 122626000
11 한싹 430690 10 6110 3 0 0.00 3234 11568651 10895327 3234 0.00 0.03 0.03 0.03 19759740 0.03 0.03 19759740
12 메타바이오메드 059210 11 5980 3 0 0.00 6780 9941007 23862351 6780 0.00 0.07 0.03 0.03 40544400 0.03 0.03 40544400
13 바이오포트 188040 12 14150 3 0 0.00 1141 774063 4428863 1141 0.00 0.15 0.03 0.03 16145150 0.03 0.03 16145150
14 유진로봇 056080 13 11800 3 0 0.00 9599 5286609 37512152 9599 0.00 0.18 0.03 0.03 113268200 0.03 0.03 113268200
15 마니커에프앤지 195500 14 3880 3 0 0.00 3070 13528774 15978000 3070 0.00 0.02 0.02 0.02 11911600 0.02 0.02 11911600
16 네오이뮨텍 950220 15 1525 3 0 0.00 17562 37428236 98867465 17562 0.00 0.05 0.02 0.02 26782050 0.02 0.02 26782050
17 유비벨록스 089850 16 6600 3 0 0.00 2186 7434096 14730199 2186 0.00 0.03 0.01 0.01 14427600 0.01 0.01 14427600
18 엠에스씨 009780 17 8930 3 0 0.00 2462 6145961 17600000 2462 0.00 0.04 0.01 0.01 21985660 0.01 0.01 21985660
19 마이크로컨텍솔 098120 18 16210 3 0 0.00 1158 4147505 8312766 1158 0.00 0.03 0.01 0.01 18771180 0.01 0.01 18771180
20 원일티엔아이 136150 19 31300 3 0 0.00 1100 987490 8381030 1100 0.00 0.11 0.01 0.01 34430000 0.01 0.01 34430000
21 삼보산업 009620 20 2140 3 0 0.00 2100 2198353 16386091 2100 0.00 0.10 0.01 0.01 4494000 0.01 0.01 4494000
22 한국피아이엠 448900 21 19680 3 0 0.00 726 2302099 6004457 726 0.00 0.03 0.01 0.01 14287680 0.01 0.01 14287680
23 케이엠 083550 22 3250 3 0 0.00 1538 151582 12950887 1538 0.00 1.01 0.01 0.01 4998500 0.01 0.01 4998500
24 프롬바이오 377220 23 2865 3 0 0.00 3254 6765752 28310000 3254 0.00 0.05 0.01 0.01 9322710 0.01 0.01 9322710
25 동양철관 008970 24 1313 3 0 0.00 17731 5966111 159323019 17731 0.00 0.30 0.01 0.01 23280803 0.01 0.01 23280803
26 스튜디오미르 408900 25 3390 3 0 0.00 3444 411657 32729532 3444 0.00 0.84 0.01 0.01 11675160 0.01 0.01 11675160
27 웹케시 053580 26 14000 3 0 0.00 1395 782063 13636248 1395 0.00 0.18 0.01 0.01 19530000 0.01 0.01 19530000
28 형지글로벌 308100 27 5020 3 0 0.00 941 2018601 10073629 941 0.00 0.05 0.01 0.01 4723820 0.01 0.01 4723820
29 대명에너지 389260 28 24900 3 0 0.00 1371 105270 17050000 1371 0.00 1.30 0.01 0.01 34137900 0.01 0.01 34137900
30 정다운 208140 29 2650 3 0 0.00 2571 1160573 32684246 2571 0.00 0.22 0.01 0.01 6813150 0.01 0.01 6813150
31 토마토시스템 393210 30 7010 3 0 0.00 1192 447832 15614544 1192 0.00 0.27 0.01 0.01 8355920 0.01 0.01 8355920

31
top30/20250520/top30-avtr-20250520-091001.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
바이오비쥬,489460,1,25400,2,16300,179.12,6640036,0,15044430,6640036,179.12,0.00,44.14,44.14,164872958425,43.15,43.15,164872958425
유라클,088340,2,24400,2,5020,25.90,1083358,395251,4330068,1083358,25.90,274.09,25.02,25.02,26319820650,24.91,24.91,26319820650
폴라리스AI파마,041910,3,9330,2,1320,16.48,2642958,683232,13501607,2642958,16.48,386.83,19.58,19.58,24032088395,19.08,19.08,24032088395
마니커,027740,4,1072,5,-38,-3.42,11573192,25191450,63511228,11573192,-3.42,45.94,18.22,18.22,12982147660,19.07,19.07,12982147660
압타머사이언스,291650,5,1406,1,324,29.94,5172837,235781,29280252,5172837,29.94,2193.92,17.67,17.67,6978656434,16.95,16.95,6978656434
상지건설,042940,6,22650,5,-5150,-18.53,523109,1111126,3981814,523109,-18.53,47.08,13.14,13.14,12213124275,13.54,13.54,12213124275
흥국화재우,000545,7,9220,5,-940,-9.25,83370,2527799,768000,83370,-9.25,3.30,10.86,10.86,784942410,11.09,11.09,784942410
수젠텍,253840,8,7020,5,-140,-1.96,1682393,11416990,16743200,1682393,-1.96,14.74,10.05,10.05,11912680605,10.14,10.14,11912680605
율호,072770,9,811,5,-281,-25.73,5952021,5123673,71919480,5952021,-25.73,116.17,8.28,8.28,4906668249,8.41,8.41,4906668249
RISE 팔란티어고정테크100,0047R0,10,10740,2,130,1.23,84514,216141,1050000,84514,1.23,39.10,8.05,8.05,902752550,8.01,8.01,902752550
KODEX 코스닥150선물인버스,251340,11,3975,5,-60,-1.49,4244668,29657052,56300000,4244668,-1.49,14.31,7.54,7.54,16938123023,7.57,7.57,16938123023
지엔코,065060,12,1488,2,85,6.06,809627,0,10800804,809627,6.06,0.00,7.50,7.50,1270905893,7.91,7.91,1270905893
SOL 팔란티어미국채커버드콜혼합,0040X0,13,10685,2,70,0.66,79578,161963,1100000,79578,0.66,49.13,7.23,7.23,851249690,7.24,7.24,851249690
씨엔플러스,115530,14,459,5,-64,-12.24,4848906,5494008,67963000,4848906,-12.24,88.26,7.13,7.13,2455793810,7.87,7.87,2455793810
한싹,430690,15,6280,2,170,2.78,747143,11568651,10895327,747143,2.78,6.46,6.86,6.86,4718892025,6.90,6.90,4718892025
메디콕스,054180,16,216,2,6,2.86,5621060,75245168,82878283,5621060,2.86,7.47,6.78,6.78,1278456951,7.14,7.14,1278456951
SOL 미국원자력SMR,0051G0,17,10050,5,-15,-0.15,72475,0,1200000,72475,-0.15,0.00,6.04,6.04,729089523,6.05,6.05,729089523
이뮨온시아,424870,18,7270,5,-230,-3.07,3871326,199182304,73004309,3871326,-3.07,1.94,5.30,5.30,27824218865,5.24,5.24,27824218865
RISE 미국휴머노이드로봇,0036R0,19,11690,5,-5,-0.04,45556,102562,900000,45556,-0.04,44.42,5.06,5.06,532420455,5.06,5.06,532420455
에스엘에스바이오,246250,20,2430,5,-255,-9.50,759941,625447,15348206,759941,-9.50,121.50,4.95,4.95,1899363958,5.09,5.09,1899363958
삼륭물산,014970,21,7280,1,1680,30.00,708260,345141,15125000,708260,30.00,205.21,4.68,4.68,4948668065,4.49,4.49,4948668065
TIGER 코리아배당다우존스,0052D0,22,10035,2,105,1.06,286228,0,6200000,286228,1.06,0.00,4.62,4.62,2868849305,4.61,4.61,2868849305
텔코웨어,078000,23,12920,2,170,1.33,420178,606162,9240077,420178,1.33,69.32,4.55,4.55,5433783930,4.55,4.55,5433783930
하림,136480,24,3460,5,-340,-8.95,4809117,79462632,106209702,4809117,-8.95,6.05,4.53,4.53,16812389381,4.57,4.57,16812389381
로킷헬스케어,376900,25,19050,5,-880,-4.42,414345,5879845,9669449,414345,-4.42,7.05,4.29,4.29,8119043715,4.41,4.41,8119043715
KIWOOM 국고채10년레버리지,167860,26,116550,2,550,0.47,12400,116,290000,12400,0.47,9999.99,4.28,4.28,1441035000,4.26,4.26,1441035000
HANARO 원자력iSelect,434730,27,24645,2,805,3.38,129118,530960,3100000,129118,3.38,24.32,4.17,4.17,3156455660,4.13,4.13,3156455660
마니커에프앤지,195500,28,3515,5,-365,-9.41,653778,13528774,15978000,653778,-9.41,4.83,4.09,4.09,2331581419,4.15,4.15,2331581419
아이씨티케이,456010,29,17610,2,580,3.41,548281,1420718,13420676,548281,3.41,38.59,4.09,4.09,9738519355,4.12,4.12,9738519355
원익홀딩스,030530,30,5320,2,10,0.19,3096821,49466076,77237981,3096821,0.19,6.26,4.01,4.01,16468715500,4.01,4.01,16468715500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 25400 2 16300 179.12 6640036 0 15044430 6640036 179.12 0.00 44.14 44.14 164872958425 43.15 43.15 164872958425
3 유라클 088340 2 24400 2 5020 25.90 1083358 395251 4330068 1083358 25.90 274.09 25.02 25.02 26319820650 24.91 24.91 26319820650
4 폴라리스AI파마 041910 3 9330 2 1320 16.48 2642958 683232 13501607 2642958 16.48 386.83 19.58 19.58 24032088395 19.08 19.08 24032088395
5 마니커 027740 4 1072 5 -38 -3.42 11573192 25191450 63511228 11573192 -3.42 45.94 18.22 18.22 12982147660 19.07 19.07 12982147660
6 압타머사이언스 291650 5 1406 1 324 29.94 5172837 235781 29280252 5172837 29.94 2193.92 17.67 17.67 6978656434 16.95 16.95 6978656434
7 상지건설 042940 6 22650 5 -5150 -18.53 523109 1111126 3981814 523109 -18.53 47.08 13.14 13.14 12213124275 13.54 13.54 12213124275
8 흥국화재우 000545 7 9220 5 -940 -9.25 83370 2527799 768000 83370 -9.25 3.30 10.86 10.86 784942410 11.09 11.09 784942410
9 수젠텍 253840 8 7020 5 -140 -1.96 1682393 11416990 16743200 1682393 -1.96 14.74 10.05 10.05 11912680605 10.14 10.14 11912680605
10 율호 072770 9 811 5 -281 -25.73 5952021 5123673 71919480 5952021 -25.73 116.17 8.28 8.28 4906668249 8.41 8.41 4906668249
11 RISE 팔란티어고정테크100 0047R0 10 10740 2 130 1.23 84514 216141 1050000 84514 1.23 39.10 8.05 8.05 902752550 8.01 8.01 902752550
12 KODEX 코스닥150선물인버스 251340 11 3975 5 -60 -1.49 4244668 29657052 56300000 4244668 -1.49 14.31 7.54 7.54 16938123023 7.57 7.57 16938123023
13 지엔코 065060 12 1488 2 85 6.06 809627 0 10800804 809627 6.06 0.00 7.50 7.50 1270905893 7.91 7.91 1270905893
14 SOL 팔란티어미국채커버드콜혼합 0040X0 13 10685 2 70 0.66 79578 161963 1100000 79578 0.66 49.13 7.23 7.23 851249690 7.24 7.24 851249690
15 씨엔플러스 115530 14 459 5 -64 -12.24 4848906 5494008 67963000 4848906 -12.24 88.26 7.13 7.13 2455793810 7.87 7.87 2455793810
16 한싹 430690 15 6280 2 170 2.78 747143 11568651 10895327 747143 2.78 6.46 6.86 6.86 4718892025 6.90 6.90 4718892025
17 메디콕스 054180 16 216 2 6 2.86 5621060 75245168 82878283 5621060 2.86 7.47 6.78 6.78 1278456951 7.14 7.14 1278456951
18 SOL 미국원자력SMR 0051G0 17 10050 5 -15 -0.15 72475 0 1200000 72475 -0.15 0.00 6.04 6.04 729089523 6.05 6.05 729089523
19 이뮨온시아 424870 18 7270 5 -230 -3.07 3871326 199182304 73004309 3871326 -3.07 1.94 5.30 5.30 27824218865 5.24 5.24 27824218865
20 RISE 미국휴머노이드로봇 0036R0 19 11690 5 -5 -0.04 45556 102562 900000 45556 -0.04 44.42 5.06 5.06 532420455 5.06 5.06 532420455
21 에스엘에스바이오 246250 20 2430 5 -255 -9.50 759941 625447 15348206 759941 -9.50 121.50 4.95 4.95 1899363958 5.09 5.09 1899363958
22 삼륭물산 014970 21 7280 1 1680 30.00 708260 345141 15125000 708260 30.00 205.21 4.68 4.68 4948668065 4.49 4.49 4948668065
23 TIGER 코리아배당다우존스 0052D0 22 10035 2 105 1.06 286228 0 6200000 286228 1.06 0.00 4.62 4.62 2868849305 4.61 4.61 2868849305
24 텔코웨어 078000 23 12920 2 170 1.33 420178 606162 9240077 420178 1.33 69.32 4.55 4.55 5433783930 4.55 4.55 5433783930
25 하림 136480 24 3460 5 -340 -8.95 4809117 79462632 106209702 4809117 -8.95 6.05 4.53 4.53 16812389381 4.57 4.57 16812389381
26 로킷헬스케어 376900 25 19050 5 -880 -4.42 414345 5879845 9669449 414345 -4.42 7.05 4.29 4.29 8119043715 4.41 4.41 8119043715
27 KIWOOM 국고채10년레버리지 167860 26 116550 2 550 0.47 12400 116 290000 12400 0.47 9999.99 4.28 4.28 1441035000 4.26 4.26 1441035000
28 HANARO 원자력iSelect 434730 27 24645 2 805 3.38 129118 530960 3100000 129118 3.38 24.32 4.17 4.17 3156455660 4.13 4.13 3156455660
29 마니커에프앤지 195500 28 3515 5 -365 -9.41 653778 13528774 15978000 653778 -9.41 4.83 4.09 4.09 2331581419 4.15 4.15 2331581419
30 아이씨티케이 456010 29 17610 2 580 3.41 548281 1420718 13420676 548281 3.41 38.59 4.09 4.09 9738519355 4.12 4.12 9738519355
31 원익홀딩스 030530 30 5320 2 10 0.19 3096821 49466076 77237981 3096821 0.19 6.26 4.01 4.01 16468715500 4.01 4.01 16468715500

31
top30/20250520/top30-avtr-20250520-092001.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
바이오비쥬,489460,1,25150,2,16050,176.37,8165638,0,15044430,8165638,176.37,0.00,54.28,54.28,203576372250,53.80,53.80,203576372250
폴라리스AI파마,041910,2,9200,2,1190,14.86,4121713,683232,13501607,4121713,14.86,603.27,30.53,30.53,37968133530,30.57,30.57,37968133530
유라클,088340,3,23600,2,4220,21.78,1301770,395251,4330068,1301770,21.78,329.35,30.06,30.06,31555409325,30.88,30.88,31555409325
마니커,027740,4,1128,2,18,1.62,15290055,25191450,63511228,15290055,1.62,60.70,24.07,24.07,17135339350,23.92,23.92,17135339350
압타머사이언스,291650,5,1406,1,324,29.94,6101855,235781,29280252,6101855,29.94,2587.93,20.84,20.84,8284855742,20.12,20.12,8284855742
상지건설,042940,6,23000,5,-4800,-17.27,710938,1111126,3981814,710938,-17.27,63.98,17.85,17.85,16560725600,18.08,18.08,16560725600
흥국화재우,000545,7,9150,5,-1010,-9.94,119425,2527799,768000,119425,-9.94,4.72,15.55,15.55,1114861860,15.86,15.86,1114861860
형지글로벌,308100,8,5370,2,350,6.97,1434873,2018601,10073629,1434873,6.97,71.08,14.24,14.24,7861187851,14.53,14.53,7861187851
PLUS 차이나AI테크TOP10,0047N0,9,10237,2,12,0.12,113531,474131,800000,113531,0.12,23.95,14.19,14.19,1161429020,14.18,14.18,1161429020
수젠텍,253840,10,6950,5,-210,-2.93,2336588,11416990,16743200,2336588,-2.93,20.47,13.96,13.96,16411855025,14.10,14.10,16411855025
율호,072770,11,800,5,-292,-26.74,8800911,5123673,71919480,8800911,-26.74,171.77,12.24,12.24,7205652468,12.52,12.52,7205652468
KODEX 코스닥150선물인버스,251340,12,3990,5,-45,-1.12,6412545,29657052,56300000,6412545,-1.12,21.62,11.39,11.39,25575242375,11.39,11.39,25575242375
메디콕스,054180,13,197,5,-13,-6.19,9328318,75245168,82878283,9328318,-6.19,12.40,11.26,11.26,2037951570,12.48,12.48,2037951570
평화홀딩스,010770,14,8700,2,1700,24.29,1548106,2036148,14625466,1548106,24.29,76.03,10.59,10.59,12225130600,9.61,9.61,12225130600
지엔코,065060,15,1471,2,68,4.85,1109350,0,10800804,1109350,4.85,0.00,10.27,10.27,1721058884,10.83,10.83,1721058884
씨엔플러스,115530,16,470,5,-53,-10.13,6272397,5494008,67963000,6272397,-10.13,114.17,9.23,9.23,3106865954,9.73,9.73,3106865954
RISE 팔란티어고정테크100,0047R0,17,10730,2,120,1.13,91792,216141,1050000,91792,1.13,42.47,8.74,8.74,980885225,8.71,8.71,980885225
한싹,430690,18,6280,2,170,2.78,922715,11568651,10895327,922715,2.78,7.98,8.47,8.47,5825529120,8.51,8.51,5825529120
HANARO 원자력iSelect,434730,19,24740,2,900,3.78,255416,530960,3100000,255416,3.78,48.10,8.24,8.24,6274844706,8.18,8.18,6274844706
SOL 미국양자컴퓨팅TOP10,0023A0,20,13540,2,395,3.00,103014,308844,1350000,103014,3.00,33.35,7.63,7.63,1395395006,7.63,7.63,1395395006
한진칼우,18064K,21,37050,2,300,0.82,40521,414980,536766,40521,0.82,9.76,7.55,7.55,1470867150,7.40,7.40,1470867150
평화산업,090080,22,1541,2,231,17.63,4120257,4377392,54902259,4120257,17.63,94.13,7.50,7.50,5915015381,6.99,6.99,5915015381
이뮨온시아,424870,23,6990,5,-510,-6.80,5471882,199182304,73004309,5471882,-6.80,2.75,7.50,7.50,39140514730,7.67,7.67,39140514730
SOL 미국원자력SMR,0051G0,24,10055,5,-10,-0.10,88456,0,1200000,88456,-0.10,0.00,7.37,7.37,889680838,7.37,7.37,889680838
SOL 팔란티어미국채커버드콜혼합,0040X0,25,10685,2,70,0.66,80591,161963,1100000,80591,0.66,49.76,7.33,7.33,862065992,7.33,7.33,862065992
대호특수강,021040,26,1825,2,369,25.34,1551987,355107,21704774,1551987,25.34,437.05,7.15,7.15,2777686857,7.01,7.01,2777686857
우리기술,032820,27,2160,2,140,6.93,11482439,13881107,164677432,11482439,6.93,82.72,6.97,6.97,24601037838,6.92,6.92,24601037838
씨씨에스,066790,28,1606,1,370,29.94,4537722,1270777,65152039,4537722,29.94,357.08,6.96,6.96,6611150305,6.32,6.32,6611150305
로킷헬스케어,376900,29,18850,5,-1080,-5.42,641341,5879845,9669449,641341,-5.42,10.91,6.63,6.63,12407576020,6.81,6.81,12407576020
TIGER 코리아배당다우존스,0052D0,30,10025,2,95,0.96,407305,0,6200000,407305,0.96,0.00,6.57,6.57,4082691183,6.57,6.57,4082691183
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 25150 2 16050 176.37 8165638 0 15044430 8165638 176.37 0.00 54.28 54.28 203576372250 53.80 53.80 203576372250
3 폴라리스AI파마 041910 2 9200 2 1190 14.86 4121713 683232 13501607 4121713 14.86 603.27 30.53 30.53 37968133530 30.57 30.57 37968133530
4 유라클 088340 3 23600 2 4220 21.78 1301770 395251 4330068 1301770 21.78 329.35 30.06 30.06 31555409325 30.88 30.88 31555409325
5 마니커 027740 4 1128 2 18 1.62 15290055 25191450 63511228 15290055 1.62 60.70 24.07 24.07 17135339350 23.92 23.92 17135339350
6 압타머사이언스 291650 5 1406 1 324 29.94 6101855 235781 29280252 6101855 29.94 2587.93 20.84 20.84 8284855742 20.12 20.12 8284855742
7 상지건설 042940 6 23000 5 -4800 -17.27 710938 1111126 3981814 710938 -17.27 63.98 17.85 17.85 16560725600 18.08 18.08 16560725600
8 흥국화재우 000545 7 9150 5 -1010 -9.94 119425 2527799 768000 119425 -9.94 4.72 15.55 15.55 1114861860 15.86 15.86 1114861860
9 형지글로벌 308100 8 5370 2 350 6.97 1434873 2018601 10073629 1434873 6.97 71.08 14.24 14.24 7861187851 14.53 14.53 7861187851
10 PLUS 차이나AI테크TOP10 0047N0 9 10237 2 12 0.12 113531 474131 800000 113531 0.12 23.95 14.19 14.19 1161429020 14.18 14.18 1161429020
11 수젠텍 253840 10 6950 5 -210 -2.93 2336588 11416990 16743200 2336588 -2.93 20.47 13.96 13.96 16411855025 14.10 14.10 16411855025
12 율호 072770 11 800 5 -292 -26.74 8800911 5123673 71919480 8800911 -26.74 171.77 12.24 12.24 7205652468 12.52 12.52 7205652468
13 KODEX 코스닥150선물인버스 251340 12 3990 5 -45 -1.12 6412545 29657052 56300000 6412545 -1.12 21.62 11.39 11.39 25575242375 11.39 11.39 25575242375
14 메디콕스 054180 13 197 5 -13 -6.19 9328318 75245168 82878283 9328318 -6.19 12.40 11.26 11.26 2037951570 12.48 12.48 2037951570
15 평화홀딩스 010770 14 8700 2 1700 24.29 1548106 2036148 14625466 1548106 24.29 76.03 10.59 10.59 12225130600 9.61 9.61 12225130600
16 지엔코 065060 15 1471 2 68 4.85 1109350 0 10800804 1109350 4.85 0.00 10.27 10.27 1721058884 10.83 10.83 1721058884
17 씨엔플러스 115530 16 470 5 -53 -10.13 6272397 5494008 67963000 6272397 -10.13 114.17 9.23 9.23 3106865954 9.73 9.73 3106865954
18 RISE 팔란티어고정테크100 0047R0 17 10730 2 120 1.13 91792 216141 1050000 91792 1.13 42.47 8.74 8.74 980885225 8.71 8.71 980885225
19 한싹 430690 18 6280 2 170 2.78 922715 11568651 10895327 922715 2.78 7.98 8.47 8.47 5825529120 8.51 8.51 5825529120
20 HANARO 원자력iSelect 434730 19 24740 2 900 3.78 255416 530960 3100000 255416 3.78 48.10 8.24 8.24 6274844706 8.18 8.18 6274844706
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 13540 2 395 3.00 103014 308844 1350000 103014 3.00 33.35 7.63 7.63 1395395006 7.63 7.63 1395395006
22 한진칼우 18064K 21 37050 2 300 0.82 40521 414980 536766 40521 0.82 9.76 7.55 7.55 1470867150 7.40 7.40 1470867150
23 평화산업 090080 22 1541 2 231 17.63 4120257 4377392 54902259 4120257 17.63 94.13 7.50 7.50 5915015381 6.99 6.99 5915015381
24 이뮨온시아 424870 23 6990 5 -510 -6.80 5471882 199182304 73004309 5471882 -6.80 2.75 7.50 7.50 39140514730 7.67 7.67 39140514730
25 SOL 미국원자력SMR 0051G0 24 10055 5 -10 -0.10 88456 0 1200000 88456 -0.10 0.00 7.37 7.37 889680838 7.37 7.37 889680838
26 SOL 팔란티어미국채커버드콜혼합 0040X0 25 10685 2 70 0.66 80591 161963 1100000 80591 0.66 49.76 7.33 7.33 862065992 7.33 7.33 862065992
27 대호특수강 021040 26 1825 2 369 25.34 1551987 355107 21704774 1551987 25.34 437.05 7.15 7.15 2777686857 7.01 7.01 2777686857
28 우리기술 032820 27 2160 2 140 6.93 11482439 13881107 164677432 11482439 6.93 82.72 6.97 6.97 24601037838 6.92 6.92 24601037838
29 씨씨에스 066790 28 1606 1 370 29.94 4537722 1270777 65152039 4537722 29.94 357.08 6.96 6.96 6611150305 6.32 6.32 6611150305
30 로킷헬스케어 376900 29 18850 5 -1080 -5.42 641341 5879845 9669449 641341 -5.42 10.91 6.63 6.63 12407576020 6.81 6.81 12407576020
31 TIGER 코리아배당다우존스 0052D0 30 10025 2 95 0.96 407305 0 6200000 407305 0.96 0.00 6.57 6.57 4082691183 6.57 6.57 4082691183

31
top30/20250520/top30-avtr-20250520-093001.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
바이오비쥬,489460,1,23650,2,14550,159.89,9352968,0,15044430,9352968,159.89,0.00,62.17,62.17,232816122825,65.43,65.43,232816122825
폴라리스AI파마,041910,2,9220,2,1210,15.11,4534557,683232,13501607,4534557,15.11,663.69,33.59,33.59,41803094980,33.58,33.58,41803094980
유라클,088340,3,23450,2,4070,21.00,1437602,395251,4330068,1437602,21.00,363.72,33.20,33.20,34724314150,34.20,34.20,34724314150
마니커,027740,4,1190,2,80,7.21,20328072,25191450,63511228,20328072,7.21,80.69,32.01,32.01,22971436910,30.39,30.39,22971436910
상지건설,042940,5,22250,5,-5550,-19.96,885480,1111126,3981814,885480,-19.96,79.69,22.24,22.24,20513701000,23.15,23.15,20513701000
압타머사이언스,291650,6,1406,1,324,29.94,6140327,235781,29280252,6140327,29.94,2604.25,20.97,20.97,8338947374,20.26,20.26,8338947374
PLUS 차이나AI테크TOP10,0047N0,7,10245,2,20,0.20,165312,474131,800000,165312,0.20,34.87,20.66,20.66,1691449924,20.64,20.64,1691449924
형지글로벌,308100,8,5450,2,430,8.57,2003475,2018601,10073629,2003475,8.57,99.25,19.89,19.89,10989758096,20.02,20.02,10989758096
씨씨에스,066790,9,1551,2,315,25.49,11741579,1270777,65152039,11741579,25.49,923.97,18.02,18.02,18033977048,17.85,17.85,18033977048
흥국화재우,000545,10,9210,5,-950,-9.35,135867,2527799,768000,135867,-9.35,5.37,17.69,17.69,1266514005,17.91,17.91,1266514005
평화홀딩스,010770,11,8340,2,1340,19.14,2460391,2036148,14625466,2460391,19.14,120.84,16.82,16.82,19905069060,16.32,16.32,19905069060
리드코프,012700,12,6090,2,720,13.41,4230877,3901217,26446135,4230877,13.41,108.45,16.00,16.00,24751237950,15.37,15.37,24751237950
수젠텍,253840,13,6990,5,-170,-2.37,2512419,11416990,16743200,2512419,-2.37,22.01,15.01,15.01,17637693855,15.07,15.07,17637693855
율호,072770,14,777,5,-315,-28.85,10759037,5123673,71919480,10759037,-28.85,209.99,14.96,14.96,8734816295,15.63,15.63,8734816295
메디콕스,054180,15,190,5,-20,-9.52,11848544,75245168,82878283,11848544,-9.52,15.75,14.30,14.30,2522687221,16.02,16.02,2522687221
평화산업,090080,16,1440,2,130,9.92,7652803,4377392,54902259,7652803,9.92,174.83,13.94,13.94,11186102755,14.15,14.15,11186102755
KODEX 코스닥150선물인버스,251340,17,3980,5,-55,-1.36,7026449,29657052,56300000,7026449,-1.36,23.69,12.48,12.48,28019288431,12.50,12.50,28019288431
지엔코,065060,18,1455,2,52,3.71,1268070,0,10800804,1268070,3.71,0.00,11.74,11.74,1960945836,12.48,12.48,1960945836
SOL 미국양자컴퓨팅TOP10,0023A0,19,13555,2,410,3.12,137952,308844,1350000,137952,3.12,44.67,10.22,10.22,1868867473,10.21,10.21,1868867473
HANARO 원자력iSelect,434730,20,24695,2,855,3.59,314103,530960,3100000,314103,3.59,59.16,10.13,10.13,7722293067,10.09,10.09,7722293067
엠에스씨,009780,21,10840,2,1910,21.39,1767040,6145961,17600000,1767040,21.39,28.75,10.04,10.04,17674078030,9.26,9.26,17674078030
씨엔플러스,115530,22,459,5,-64,-12.24,6723325,5494008,67963000,6723325,-12.24,122.38,9.89,9.89,3316015792,10.63,10.63,3316015792
RISE 미국휴머노이드로봇,0036R0,23,11685,5,-10,-0.09,87782,102562,900000,87782,-0.09,85.59,9.75,9.75,1025769820,9.75,9.75,1025769820
한진칼우,18064K,24,35700,5,-1050,-2.86,50439,414980,536766,50439,-2.86,12.15,9.40,9.40,1832384375,9.56,9.56,1832384375
대호특수강,021040,25,1792,2,336,23.08,1974917,355107,21704774,1974917,23.08,556.15,9.10,9.10,3540675992,9.10,9.10,3540675992
한싹,430690,26,6280,2,170,2.78,989813,11568651,10895327,989813,2.78,8.56,9.08,9.08,6247275790,9.13,9.13,6247275790
TIGER 코리아배당다우존스,0052D0,27,10000,2,70,0.70,560502,0,6200000,560502,0.70,0.00,9.04,9.04,5616319529,9.06,9.06,5616319529
RISE 팔란티어고정테크100,0047R0,28,10750,2,140,1.32,93502,216141,1050000,93502,1.32,43.26,8.90,8.90,999243525,8.85,8.85,999243525
우리기술,032820,29,2140,2,120,5.94,14161743,13881107,164677432,14161743,5.94,102.02,8.60,8.60,30351514859,8.61,8.61,30351514859
이뮨온시아,424870,30,7120,5,-380,-5.07,6184304,199182304,73004309,6184304,-5.07,3.10,8.47,8.47,44160802630,8.50,8.50,44160802630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 바이오비쥬 489460 1 23650 2 14550 159.89 9352968 0 15044430 9352968 159.89 0.00 62.17 62.17 232816122825 65.43 65.43 232816122825
3 폴라리스AI파마 041910 2 9220 2 1210 15.11 4534557 683232 13501607 4534557 15.11 663.69 33.59 33.59 41803094980 33.58 33.58 41803094980
4 유라클 088340 3 23450 2 4070 21.00 1437602 395251 4330068 1437602 21.00 363.72 33.20 33.20 34724314150 34.20 34.20 34724314150
5 마니커 027740 4 1190 2 80 7.21 20328072 25191450 63511228 20328072 7.21 80.69 32.01 32.01 22971436910 30.39 30.39 22971436910
6 상지건설 042940 5 22250 5 -5550 -19.96 885480 1111126 3981814 885480 -19.96 79.69 22.24 22.24 20513701000 23.15 23.15 20513701000
7 압타머사이언스 291650 6 1406 1 324 29.94 6140327 235781 29280252 6140327 29.94 2604.25 20.97 20.97 8338947374 20.26 20.26 8338947374
8 PLUS 차이나AI테크TOP10 0047N0 7 10245 2 20 0.20 165312 474131 800000 165312 0.20 34.87 20.66 20.66 1691449924 20.64 20.64 1691449924
9 형지글로벌 308100 8 5450 2 430 8.57 2003475 2018601 10073629 2003475 8.57 99.25 19.89 19.89 10989758096 20.02 20.02 10989758096
10 씨씨에스 066790 9 1551 2 315 25.49 11741579 1270777 65152039 11741579 25.49 923.97 18.02 18.02 18033977048 17.85 17.85 18033977048
11 흥국화재우 000545 10 9210 5 -950 -9.35 135867 2527799 768000 135867 -9.35 5.37 17.69 17.69 1266514005 17.91 17.91 1266514005
12 평화홀딩스 010770 11 8340 2 1340 19.14 2460391 2036148 14625466 2460391 19.14 120.84 16.82 16.82 19905069060 16.32 16.32 19905069060
13 리드코프 012700 12 6090 2 720 13.41 4230877 3901217 26446135 4230877 13.41 108.45 16.00 16.00 24751237950 15.37 15.37 24751237950
14 수젠텍 253840 13 6990 5 -170 -2.37 2512419 11416990 16743200 2512419 -2.37 22.01 15.01 15.01 17637693855 15.07 15.07 17637693855
15 율호 072770 14 777 5 -315 -28.85 10759037 5123673 71919480 10759037 -28.85 209.99 14.96 14.96 8734816295 15.63 15.63 8734816295
16 메디콕스 054180 15 190 5 -20 -9.52 11848544 75245168 82878283 11848544 -9.52 15.75 14.30 14.30 2522687221 16.02 16.02 2522687221
17 평화산업 090080 16 1440 2 130 9.92 7652803 4377392 54902259 7652803 9.92 174.83 13.94 13.94 11186102755 14.15 14.15 11186102755
18 KODEX 코스닥150선물인버스 251340 17 3980 5 -55 -1.36 7026449 29657052 56300000 7026449 -1.36 23.69 12.48 12.48 28019288431 12.50 12.50 28019288431
19 지엔코 065060 18 1455 2 52 3.71 1268070 0 10800804 1268070 3.71 0.00 11.74 11.74 1960945836 12.48 12.48 1960945836
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 13555 2 410 3.12 137952 308844 1350000 137952 3.12 44.67 10.22 10.22 1868867473 10.21 10.21 1868867473
21 HANARO 원자력iSelect 434730 20 24695 2 855 3.59 314103 530960 3100000 314103 3.59 59.16 10.13 10.13 7722293067 10.09 10.09 7722293067
22 엠에스씨 009780 21 10840 2 1910 21.39 1767040 6145961 17600000 1767040 21.39 28.75 10.04 10.04 17674078030 9.26 9.26 17674078030
23 씨엔플러스 115530 22 459 5 -64 -12.24 6723325 5494008 67963000 6723325 -12.24 122.38 9.89 9.89 3316015792 10.63 10.63 3316015792
24 RISE 미국휴머노이드로봇 0036R0 23 11685 5 -10 -0.09 87782 102562 900000 87782 -0.09 85.59 9.75 9.75 1025769820 9.75 9.75 1025769820
25 한진칼우 18064K 24 35700 5 -1050 -2.86 50439 414980 536766 50439 -2.86 12.15 9.40 9.40 1832384375 9.56 9.56 1832384375
26 대호특수강 021040 25 1792 2 336 23.08 1974917 355107 21704774 1974917 23.08 556.15 9.10 9.10 3540675992 9.10 9.10 3540675992
27 한싹 430690 26 6280 2 170 2.78 989813 11568651 10895327 989813 2.78 8.56 9.08 9.08 6247275790 9.13 9.13 6247275790
28 TIGER 코리아배당다우존스 0052D0 27 10000 2 70 0.70 560502 0 6200000 560502 0.70 0.00 9.04 9.04 5616319529 9.06 9.06 5616319529
29 RISE 팔란티어고정테크100 0047R0 28 10750 2 140 1.32 93502 216141 1050000 93502 1.32 43.26 8.90 8.90 999243525 8.85 8.85 999243525
30 우리기술 032820 29 2140 2 120 5.94 14161743 13881107 164677432 14161743 5.94 102.02 8.60 8.60 30351514859 8.61 8.61 30351514859
31 이뮨온시아 424870 30 7120 5 -380 -5.07 6184304 199182304 73004309 6184304 -5.07 3.10 8.47 8.47 44160802630 8.50 8.50 44160802630

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