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

Update 2025-05-30 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-30 18:01:33 +09:00
parent 6713d37638
commit b42a5a4b6a
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250530/top30-atvtr-20250530-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 국고채10년레버리지,167860,1,115165,5,-345,-0.30,7000,5419,290000,7000,-0.30,129.18,2.41,2.41,806155000,2.41,2.41,806155000
SOL 미국원자력SMR,0051G0,2,11250,5,-570,-4.82,17381,1243066,3650000,17381,-4.82,1.40,0.48,0.48,195541900,0.48,0.48,195541900
KODEX 인버스,114800,3,4165,2,15,0.36,377592,24011704,139600000,377592,0.36,1.57,0.27,0.27,1573946005,0.27,0.27,1573946005
RISE 2차전지TOP10인버스(합성),465350,4,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,10665,2,90,0.85,2790,76399,2000000,2790,0.85,3.65,0.14,0.14,29755350,0.14,0.14,29755350
그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580
오가노이드사이언스,476040,7,39550,3,0,0.00,5755,674416,6540975,5755,0.00,0.85,0.09,0.09,227610250,0.09,0.09,227610250
SK증권,001510,8,591,2,9,1.55,391968,26683264,472590171,391968,1.55,1.47,0.08,0.08,231726635,0.08,0.08,231726635
우리기술,032820,9,2240,5,-35,-1.54,136433,9616049,164677432,136433,-1.54,1.42,0.08,0.08,305919545,0.08,0.08,305919545
태웅,044490,10,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900
엑사이엔씨,054940,11,797,5,-8,-0.99,25324,1477311,33173548,25324,-0.99,1.71,0.08,0.08,20204028,0.08,0.08,20204028
한국정보인증,053300,12,5770,5,-120,-2.04,25912,5235425,42441361,25912,-2.04,0.49,0.06,0.06,149716710,0.06,0.06,149716710
필옵틱스,161580,13,34900,5,-750,-2.10,11250,961581,22885732,11250,-2.10,1.17,0.05,0.05,391964650,0.05,0.05,391964650
보락,002760,14,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502
대영포장,014160,15,1213,3,0,0.00,51147,4612129,108394549,51147,0.00,1.11,0.05,0.05,62038478,0.05,0.05,62038478
인투셀,287840,16,47700,2,800,1.71,6456,3457620,14829094,6456,1.71,0.19,0.04,0.04,307618750,0.04,0.04,307618750
KODEX 미국휴머노이드로봇,0038A0,17,11985,3,0,0.00,1238,530550,3400000,1238,0.00,0.23,0.04,0.04,14837430,0.04,0.04,14837430
KODEX 미국달러선물인버스,261270,18,8225,2,25,0.30,3158,57452,8890000,3158,0.30,5.50,0.04,0.04,25974550,0.04,0.04,25974550
케이쓰리아이,431190,19,5690,5,-40,-0.70,2520,596195,7486442,2520,-0.70,0.42,0.03,0.03,14288600,0.03,0.03,14288600
DB,012030,20,1425,2,27,1.93,61301,1726340,201173933,61301,1.93,3.55,0.03,0.03,88002919,0.03,0.03,88002919
SK이터닉스,475150,21,19780,2,780,4.11,10158,721670,33754042,10158,4.11,1.41,0.03,0.03,201053270,0.03,0.03,201053270
에어레인,163280,22,20200,3,0,0.00,2439,1397329,8174789,2439,0.00,0.17,0.03,0.03,49267800,0.03,0.03,49267800
샤페론,378800,23,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800
크라운해태홀딩스,005740,24,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250
코나아이,052400,25,44600,2,950,2.18,3977,351312,14563291,3977,2.18,1.13,0.03,0.03,176746650,0.03,0.03,176746650
대상홀딩스우,084695,26,14370,3,0,0.00,241,12406,913482,241,0.00,1.94,0.03,0.03,3463170,0.03,0.03,3463170
한진칼우,18064K,27,48150,3,0,0.00,123,230939,536766,123,0.00,0.05,0.02,0.02,5922450,0.02,0.02,5922450
원익,032940,28,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600
인성정보,033230,29,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000
셀리드,299660,30,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 국고채10년레버리지 167860 1 115165 5 -345 -0.30 7000 5419 290000 7000 -0.30 129.18 2.41 2.41 806155000 2.41 2.41 806155000
3 SOL 미국원자력SMR 0051G0 2 11250 5 -570 -4.82 17381 1243066 3650000 17381 -4.82 1.40 0.48 0.48 195541900 0.48 0.48 195541900
4 KODEX 인버스 114800 3 4165 2 15 0.36 377592 24011704 139600000 377592 0.36 1.57 0.27 0.27 1573946005 0.27 0.27 1573946005
5 RISE 2차전지TOP10인버스(합성) 465350 4 42000 2 190 0.45 4583 411419 2575000 4583 0.45 1.11 0.18 0.18 191062760 0.18 0.18 191062760
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 10665 2 90 0.85 2790 76399 2000000 2790 0.85 3.65 0.14 0.14 29755350 0.14 0.14 29755350
7 그린생명과학 114450 6 3860 3 0 0.00 18053 19885814 20000000 18053 0.00 0.09 0.09 0.09 69684580 0.09 0.09 69684580
8 오가노이드사이언스 476040 7 39550 3 0 0.00 5755 674416 6540975 5755 0.00 0.85 0.09 0.09 227610250 0.09 0.09 227610250
9 SK증권 001510 8 591 2 9 1.55 391968 26683264 472590171 391968 1.55 1.47 0.08 0.08 231726635 0.08 0.08 231726635
10 우리기술 032820 9 2240 5 -35 -1.54 136433 9616049 164677432 136433 -1.54 1.42 0.08 0.08 305919545 0.08 0.08 305919545
11 태웅 044490 10 22100 3 0 0.00 16499 5415795 20007381 16499 0.00 0.30 0.08 0.08 364627900 0.08 0.08 364627900
12 엑사이엔씨 054940 11 797 5 -8 -0.99 25324 1477311 33173548 25324 -0.99 1.71 0.08 0.08 20204028 0.08 0.08 20204028
13 한국정보인증 053300 12 5770 5 -120 -2.04 25912 5235425 42441361 25912 -2.04 0.49 0.06 0.06 149716710 0.06 0.06 149716710
14 필옵틱스 161580 13 34900 5 -750 -2.10 11250 961581 22885732 11250 -2.10 1.17 0.05 0.05 391964650 0.05 0.05 391964650
15 보락 002760 14 1073 3 0 0.00 28774 49617 59900000 28774 0.00 57.99 0.05 0.05 30874502 0.05 0.05 30874502
16 대영포장 014160 15 1213 3 0 0.00 51147 4612129 108394549 51147 0.00 1.11 0.05 0.05 62038478 0.05 0.05 62038478
17 인투셀 287840 16 47700 2 800 1.71 6456 3457620 14829094 6456 1.71 0.19 0.04 0.04 307618750 0.04 0.04 307618750
18 KODEX 미국휴머노이드로봇 0038A0 17 11985 3 0 0.00 1238 530550 3400000 1238 0.00 0.23 0.04 0.04 14837430 0.04 0.04 14837430
19 KODEX 미국달러선물인버스 261270 18 8225 2 25 0.30 3158 57452 8890000 3158 0.30 5.50 0.04 0.04 25974550 0.04 0.04 25974550
20 케이쓰리아이 431190 19 5690 5 -40 -0.70 2520 596195 7486442 2520 -0.70 0.42 0.03 0.03 14288600 0.03 0.03 14288600
21 DB 012030 20 1425 2 27 1.93 61301 1726340 201173933 61301 1.93 3.55 0.03 0.03 88002919 0.03 0.03 88002919
22 SK이터닉스 475150 21 19780 2 780 4.11 10158 721670 33754042 10158 4.11 1.41 0.03 0.03 201053270 0.03 0.03 201053270
23 에어레인 163280 22 20200 3 0 0.00 2439 1397329 8174789 2439 0.00 0.17 0.03 0.03 49267800 0.03 0.03 49267800
24 샤페론 378800 23 3240 3 0 0.00 8845 2440561 30143031 8845 0.00 0.36 0.03 0.03 28657800 0.03 0.03 28657800
25 크라운해태홀딩스 005740 24 7450 3 0 0.00 4125 3791331 14847347 4125 0.00 0.11 0.03 0.03 30731250 0.03 0.03 30731250
26 코나아이 052400 25 44600 2 950 2.18 3977 351312 14563291 3977 2.18 1.13 0.03 0.03 176746650 0.03 0.03 176746650
27 대상홀딩스우 084695 26 14370 3 0 0.00 241 12406 913482 241 0.00 1.94 0.03 0.03 3463170 0.03 0.03 3463170
28 한진칼우 18064K 27 48150 3 0 0.00 123 230939 536766 123 0.00 0.05 0.02 0.02 5922450 0.02 0.02 5922450
29 원익 032940 28 4620 3 0 0.00 3880 2033860 18193230 3880 0.00 0.19 0.02 0.02 17925600 0.02 0.02 17925600
30 인성정보 033230 29 2100 3 0 0.00 10610 1245684 50515380 10610 0.00 0.85 0.02 0.02 22281000 0.02 0.02 22281000
31 셀리드 299660 30 8890 3 0 0.00 4240 9238235 21102977 4240 0.00 0.05 0.02 0.02 37693600 0.02 0.02 37693600

31
top30/20250530/top30-atvtr-20250530-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신바이오,068330,1,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578
삼륭물산,014970,2,8570,2,1020,13.51,2636476,1788046,15125000,2636476,13.51,147.45,17.43,17.43,21654119900,16.71,16.71,21654119900
엑스페릭스,317770,3,4295,2,355,9.01,3996207,1430150,30168672,3996207,9.01,279.43,13.25,13.25,17406341110,13.43,13.43,17406341110
서린바이오,038070,4,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735
신한제16호스팩,496070,5,2010,5,-70,-3.37,724549,95545016,5620000,724549,-3.37,0.76,12.89,12.89,1462902862,12.95,12.95,1462902862
상지건설,042940,6,21950,2,1550,7.60,799897,6860818,6828712,799897,7.60,11.66,11.71,11.71,17538226425,11.70,11.70,17538226425
TIGER 지주회사,307520,7,12900,5,-125,-0.96,125378,1134092,1100000,125378,-0.96,11.06,11.40,11.40,1627447701,11.47,11.47,1627447701
교보13호스팩,440790,8,2130,5,-5,-0.23,371461,0,4050000,371461,-0.23,0.00,9.17,9.17,792100215,9.18,9.18,792100215
상상인증권,001290,9,789,2,104,15.18,9289643,16019980,108337120,9289643,15.18,57.99,8.57,8.57,7276078792,8.51,8.51,7276078792
로킷헬스케어,376900,10,18870,2,1080,6.07,788197,982738,9669449,788197,6.07,80.20,8.15,8.15,14855490105,8.14,8.14,14855490105
롯데지주우,00499K,11,40100,2,2900,7.80,61824,68775,805603,61824,7.80,89.89,7.67,7.67,2563408225,7.94,7.94,2563408225
파루,043200,12,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396
태웅,044490,13,23200,2,1100,4.98,1267211,5415795,20007381,1267211,4.98,23.40,6.33,6.33,29644733350,6.39,6.39,29644733350
KODEX 코스닥150선물인버스,251340,14,3895,2,30,0.78,3134381,19068148,59200000,3134381,0.78,16.44,5.29,5.29,12210318507,5.30,5.30,12210318507
KIWOOM 국고채10년레버리지,167860,15,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000
메디콕스,054180,16,225,5,-12,-5.06,4012346,24577322,82878283,4012346,-5.06,16.33,4.84,4.84,882332107,4.73,4.73,882332107
ACE 글로벌자율주행액티브,414270,17,11275,5,-180,-1.57,181234,317712,3850000,181234,-1.57,57.04,4.71,4.71,2043606850,4.71,4.71,2043606850
RISE 미국휴머노이드로봇,0036R0,18,11420,5,-285,-2.43,41114,99638,900000,41114,-2.43,41.26,4.57,4.57,470123330,4.57,4.57,470123330
그린생명과학,114450,19,3790,5,-70,-1.81,901859,19885814,20000000,901859,-1.81,4.54,4.51,4.51,3438820087,4.54,4.54,3438820087
서남,294630,20,3125,2,310,11.01,1040722,147553,24144099,1040722,11.01,705.32,4.31,4.31,3328861408,4.41,4.41,3328861408
대성파인텍,104040,21,1159,2,115,11.02,2115259,511289,47224987,2115259,11.02,413.71,4.48,4.48,2374310410,4.34,4.34,2374310410
SOL 미국양자컴퓨팅TOP10,0023A0,22,14545,5,-1360,-8.55,101888,331030,2500000,101888,-8.55,30.78,4.08,4.08,1485366527,4.08,4.08,1485366527
우듬지팜,403490,23,1873,2,63,3.48,1760426,43885864,45212464,1760426,3.48,4.01,3.89,3.89,3254982168,3.84,3.84,3254982168
1Q 중단기회사채(A-이상)액티브,0052T0,24,50030,2,15,0.03,12600,43222,340000,12600,0.03,29.15,3.71,3.71,630378000,3.71,3.71,630378000
HD현대에너지솔루션,322000,25,44750,2,4050,9.95,393116,370741,11200000,393116,9.95,106.04,3.51,3.51,17604418975,3.51,3.51,17604418975
SCL사이언스,246960,26,10380,1,2390,29.91,298729,2801,8479375,298729,29.91,9999.99,3.52,3.52,3064416450,3.48,3.48,3064416450
원익,032940,27,4960,2,340,7.36,641273,2033860,18193230,641273,7.36,31.53,3.52,3.52,3138112517,3.48,3.48,3138112517
플레이그램,009810,28,390,5,-2,-0.51,5093933,25111942,151887500,5093933,-0.51,20.28,3.35,3.35,2031604374,3.43,3.43,2031604374
원익홀딩스,030530,29,5690,2,50,0.89,2544366,7567834,77237981,2544366,0.89,33.62,3.29,3.29,14627758350,3.33,3.33,14627758350
KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,137153,258091,4225000,137153,2.92,53.14,3.25,3.25,627408605,3.25,3.25,627408605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 2020 2 350 20.96 10645746 31319752 44216140 10645746 20.96 33.99 24.08 24.08 20366014578 22.80 22.80 20366014578
3 삼륭물산 014970 2 8570 2 1020 13.51 2636476 1788046 15125000 2636476 13.51 147.45 17.43 17.43 21654119900 16.71 16.71 21654119900
4 엑스페릭스 317770 3 4295 2 355 9.01 3996207 1430150 30168672 3996207 9.01 279.43 13.25 13.25 17406341110 13.43 13.43 17406341110
5 서린바이오 038070 4 9390 2 1000 11.92 1266681 9392717 9100676 1266681 11.92 13.49 13.92 13.92 11349523735 13.28 13.28 11349523735
6 신한제16호스팩 496070 5 2010 5 -70 -3.37 724549 95545016 5620000 724549 -3.37 0.76 12.89 12.89 1462902862 12.95 12.95 1462902862
7 상지건설 042940 6 21950 2 1550 7.60 799897 6860818 6828712 799897 7.60 11.66 11.71 11.71 17538226425 11.70 11.70 17538226425
8 TIGER 지주회사 307520 7 12900 5 -125 -0.96 125378 1134092 1100000 125378 -0.96 11.06 11.40 11.40 1627447701 11.47 11.47 1627447701
9 교보13호스팩 440790 8 2130 5 -5 -0.23 371461 0 4050000 371461 -0.23 0.00 9.17 9.17 792100215 9.18 9.18 792100215
10 상상인증권 001290 9 789 2 104 15.18 9289643 16019980 108337120 9289643 15.18 57.99 8.57 8.57 7276078792 8.51 8.51 7276078792
11 로킷헬스케어 376900 10 18870 2 1080 6.07 788197 982738 9669449 788197 6.07 80.20 8.15 8.15 14855490105 8.14 8.14 14855490105
12 롯데지주우 00499K 11 40100 2 2900 7.80 61824 68775 805603 61824 7.80 89.89 7.67 7.67 2563408225 7.94 7.94 2563408225
13 파루 043200 12 1138 2 240 26.73 3399497 1050196 41804315 3399497 26.73 323.70 8.13 8.13 3529320396 7.42 7.42 3529320396
14 태웅 044490 13 23200 2 1100 4.98 1267211 5415795 20007381 1267211 4.98 23.40 6.33 6.33 29644733350 6.39 6.39 29644733350
15 KODEX 코스닥150선물인버스 251340 14 3895 2 30 0.78 3134381 19068148 59200000 3134381 0.78 16.44 5.29 5.29 12210318507 5.30 5.30 12210318507
16 KIWOOM 국고채10년레버리지 167860 15 116245 2 735 0.64 14000 5419 290000 14000 0.64 258.35 4.83 4.83 1619870000 4.81 4.81 1619870000
17 메디콕스 054180 16 225 5 -12 -5.06 4012346 24577322 82878283 4012346 -5.06 16.33 4.84 4.84 882332107 4.73 4.73 882332107
18 ACE 글로벌자율주행액티브 414270 17 11275 5 -180 -1.57 181234 317712 3850000 181234 -1.57 57.04 4.71 4.71 2043606850 4.71 4.71 2043606850
19 RISE 미국휴머노이드로봇 0036R0 18 11420 5 -285 -2.43 41114 99638 900000 41114 -2.43 41.26 4.57 4.57 470123330 4.57 4.57 470123330
20 그린생명과학 114450 19 3790 5 -70 -1.81 901859 19885814 20000000 901859 -1.81 4.54 4.51 4.51 3438820087 4.54 4.54 3438820087
21 서남 294630 20 3125 2 310 11.01 1040722 147553 24144099 1040722 11.01 705.32 4.31 4.31 3328861408 4.41 4.41 3328861408
22 대성파인텍 104040 21 1159 2 115 11.02 2115259 511289 47224987 2115259 11.02 413.71 4.48 4.48 2374310410 4.34 4.34 2374310410
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 14545 5 -1360 -8.55 101888 331030 2500000 101888 -8.55 30.78 4.08 4.08 1485366527 4.08 4.08 1485366527
24 우듬지팜 403490 23 1873 2 63 3.48 1760426 43885864 45212464 1760426 3.48 4.01 3.89 3.89 3254982168 3.84 3.84 3254982168
25 1Q 중단기회사채(A-이상)액티브 0052T0 24 50030 2 15 0.03 12600 43222 340000 12600 0.03 29.15 3.71 3.71 630378000 3.71 3.71 630378000
26 HD현대에너지솔루션 322000 25 44750 2 4050 9.95 393116 370741 11200000 393116 9.95 106.04 3.51 3.51 17604418975 3.51 3.51 17604418975
27 SCL사이언스 246960 26 10380 1 2390 29.91 298729 2801 8479375 298729 29.91 9999.99 3.52 3.52 3064416450 3.48 3.48 3064416450
28 원익 032940 27 4960 2 340 7.36 641273 2033860 18193230 641273 7.36 31.53 3.52 3.52 3138112517 3.48 3.48 3138112517
29 플레이그램 009810 28 390 5 -2 -0.51 5093933 25111942 151887500 5093933 -0.51 20.28 3.35 3.35 2031604374 3.43 3.43 2031604374
30 원익홀딩스 030530 29 5690 2 50 0.89 2544366 7567834 77237981 2544366 0.89 33.62 3.29 3.29 14627758350 3.33 3.33 14627758350
31 KODEX WTI원유선물인버스(H) 271050 30 4575 2 130 2.92 137153 258091 4225000 137153 2.92 53.14 3.25 3.25 627408605 3.25 3.25 627408605

31
top30/20250530/top30-atvtr-20250530-092002.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
일신바이오,068330,1,1970,2,300,17.96,15437373,31319752,44216140,15437373,17.96,49.29,34.91,34.91,29966579693,34.40,34.40,29966579693
삼륭물산,014970,2,8770,2,1220,16.16,4284614,1788046,15125000,4284614,16.16,239.63,28.33,28.33,36134749855,27.24,27.24,36134749855
서린바이오,038070,3,9020,2,630,7.51,2179909,9392717,9100676,2179909,7.51,23.21,23.95,23.95,19697312850,24.00,24.00,19697312850
신한제16호스팩,496070,4,2010,5,-70,-3.37,975853,95545016,5620000,975853,-3.37,1.02,17.36,17.36,1968095237,17.42,17.42,1968095237
TIGER 지주회사,307520,5,12910,5,-115,-0.88,185800,1134092,1100000,185800,-0.88,16.38,16.89,16.89,2407322873,16.95,16.95,2407322873
엑스페릭스,317770,6,4330,2,390,9.90,5050375,1430150,30168672,5050375,9.90,353.14,16.74,16.74,21918563805,16.78,16.78,21918563805
상지건설,042940,7,20900,2,500,2.45,1069170,6860818,6828712,1069170,2.45,15.58,15.66,15.66,23293941675,16.32,16.32,23293941675
상상인증권,001290,8,823,2,138,20.15,17642620,16019980,108337120,17642620,20.15,110.13,16.28,16.28,14298267609,16.04,16.04,14298267609
대성파인텍,104040,9,1197,2,153,14.66,7098145,511289,47224987,7098145,14.66,1388.28,15.03,15.03,8407601874,14.87,14.87,8407601874
로킷헬스케어,376900,10,19080,2,1290,7.25,1176048,982738,9669449,1176048,7.25,119.67,12.16,12.16,22207982830,12.04,12.04,22207982830
파루,043200,11,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919
롯데지주우,00499K,12,39200,2,2000,5.38,73255,68775,805603,73255,5.38,106.51,9.09,9.09,3011695550,9.54,9.54,3011695550
교보13호스팩,440790,13,2135,3,0,0.00,380543,0,4050000,380543,0.00,0.00,9.40,9.40,811444975,9.38,9.38,811444975
그린생명과학,114450,14,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9985,5,-165,-1.63,173790,208675,2050000,173790,-1.63,83.28,8.48,8.48,1736266485,8.48,8.48,1736266485
태웅,044490,16,22450,2,350,1.58,1609040,5415795,20007381,1609040,1.58,29.71,8.04,8.04,37388494875,8.32,8.32,37388494875
SOL 미국양자컴퓨팅TOP10,0023A0,17,14620,5,-1285,-8.08,186645,331030,2500000,186645,-8.08,56.38,7.47,7.47,2719276757,7.44,7.44,2719276757
SOL 팔란티어미국채커버드콜혼합,0040X0,18,10225,5,-220,-2.11,80853,125152,1100000,80853,-2.11,64.60,7.35,7.35,827153462,7.35,7.35,827153462
HD현대에너지솔루션,322000,19,45500,2,4800,11.79,810933,370741,11200000,810933,11.79,218.73,7.24,7.24,36892269525,7.24,7.24,36892269525
KODEX WTI원유선물인버스(H),271050,20,4580,2,135,3.04,287402,258091,4225000,287402,3.04,111.36,6.80,6.80,1315239035,6.80,6.80,1315239035
KODEX 코스닥150선물인버스,251340,21,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396
메디콕스,054180,22,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022
서남,294630,23,3020,2,205,7.28,1442664,147553,24144099,1442664,7.28,977.73,5.98,5.98,4568727581,6.27,6.27,4568727581
PLUS 차이나AI테크TOP10,0047N0,24,9940,5,-5,-0.05,47739,312171,800000,47739,-0.05,15.29,5.97,5.97,474660865,5.97,5.97,474660865
우듬지팜,403490,25,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833
국전약품,307750,26,5130,2,835,19.44,2900348,8636335,49966130,2900348,19.44,33.58,5.80,5.80,14574588766,5.69,5.69,14574588766
SCL사이언스,246960,27,10380,1,2390,29.91,472257,2801,8479375,472257,29.91,9999.99,5.57,5.57,4863851460,5.53,5.53,4863851460
SDN,099220,28,1444,2,74,5.40,3397507,1751317,64944350,3397507,5.40,194.00,5.23,5.23,4916982052,5.24,5.24,4916982052
원익,032940,29,4730,2,110,2.38,909700,2033860,18193230,909700,2.38,44.73,5.00,5.00,4444439822,5.16,5.16,4444439822
ACE 글로벌자율주행액티브,414270,30,11280,5,-175,-1.53,192081,317712,3850000,192081,-1.53,60.46,4.99,4.99,2165917995,4.99,4.99,2165917995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 1970 2 300 17.96 15437373 31319752 44216140 15437373 17.96 49.29 34.91 34.91 29966579693 34.40 34.40 29966579693
3 삼륭물산 014970 2 8770 2 1220 16.16 4284614 1788046 15125000 4284614 16.16 239.63 28.33 28.33 36134749855 27.24 27.24 36134749855
4 서린바이오 038070 3 9020 2 630 7.51 2179909 9392717 9100676 2179909 7.51 23.21 23.95 23.95 19697312850 24.00 24.00 19697312850
5 신한제16호스팩 496070 4 2010 5 -70 -3.37 975853 95545016 5620000 975853 -3.37 1.02 17.36 17.36 1968095237 17.42 17.42 1968095237
6 TIGER 지주회사 307520 5 12910 5 -115 -0.88 185800 1134092 1100000 185800 -0.88 16.38 16.89 16.89 2407322873 16.95 16.95 2407322873
7 엑스페릭스 317770 6 4330 2 390 9.90 5050375 1430150 30168672 5050375 9.90 353.14 16.74 16.74 21918563805 16.78 16.78 21918563805
8 상지건설 042940 7 20900 2 500 2.45 1069170 6860818 6828712 1069170 2.45 15.58 15.66 15.66 23293941675 16.32 16.32 23293941675
9 상상인증권 001290 8 823 2 138 20.15 17642620 16019980 108337120 17642620 20.15 110.13 16.28 16.28 14298267609 16.04 16.04 14298267609
10 대성파인텍 104040 9 1197 2 153 14.66 7098145 511289 47224987 7098145 14.66 1388.28 15.03 15.03 8407601874 14.87 14.87 8407601874
11 로킷헬스케어 376900 10 19080 2 1290 7.25 1176048 982738 9669449 1176048 7.25 119.67 12.16 12.16 22207982830 12.04 12.04 22207982830
12 파루 043200 11 1167 1 269 29.96 4900566 1050196 41804315 4900566 29.96 466.63 11.72 11.72 5281067919 10.83 10.83 5281067919
13 롯데지주우 00499K 12 39200 2 2000 5.38 73255 68775 805603 73255 5.38 106.51 9.09 9.09 3011695550 9.54 9.54 3011695550
14 교보13호스팩 440790 13 2135 3 0 0.00 380543 0 4050000 380543 0.00 0.00 9.40 9.40 811444975 9.38 9.38 811444975
15 그린생명과학 114450 14 4255 2 395 10.23 1877659 19885814 20000000 1877659 10.23 9.44 9.39 9.39 7355550622 8.64 8.64 7355550622
16 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 15 9985 5 -165 -1.63 173790 208675 2050000 173790 -1.63 83.28 8.48 8.48 1736266485 8.48 8.48 1736266485
17 태웅 044490 16 22450 2 350 1.58 1609040 5415795 20007381 1609040 1.58 29.71 8.04 8.04 37388494875 8.32 8.32 37388494875
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 14620 5 -1285 -8.08 186645 331030 2500000 186645 -8.08 56.38 7.47 7.47 2719276757 7.44 7.44 2719276757
19 SOL 팔란티어미국채커버드콜혼합 0040X0 18 10225 5 -220 -2.11 80853 125152 1100000 80853 -2.11 64.60 7.35 7.35 827153462 7.35 7.35 827153462
20 HD현대에너지솔루션 322000 19 45500 2 4800 11.79 810933 370741 11200000 810933 11.79 218.73 7.24 7.24 36892269525 7.24 7.24 36892269525
21 KODEX WTI원유선물인버스(H) 271050 20 4580 2 135 3.04 287402 258091 4225000 287402 3.04 111.36 6.80 6.80 1315239035 6.80 6.80 1315239035
22 KODEX 코스닥150선물인버스 251340 21 3892 2 27 0.70 3981120 19068148 59200000 3981120 0.70 20.88 6.72 6.72 15508927396 6.73 6.73 15508927396
23 메디콕스 054180 22 235 5 -2 -0.84 5771995 24577322 82878283 5771995 -0.84 23.49 6.96 6.96 1277066022 6.56 6.56 1277066022
24 서남 294630 23 3020 2 205 7.28 1442664 147553 24144099 1442664 7.28 977.73 5.98 5.98 4568727581 6.27 6.27 4568727581
25 PLUS 차이나AI테크TOP10 0047N0 24 9940 5 -5 -0.05 47739 312171 800000 47739 -0.05 15.29 5.97 5.97 474660865 5.97 5.97 474660865
26 우듬지팜 403490 25 1810 3 0 0.00 2550613 43885864 45212464 2550613 0.00 5.81 5.64 5.64 4702365833 5.75 5.75 4702365833
27 국전약품 307750 26 5130 2 835 19.44 2900348 8636335 49966130 2900348 19.44 33.58 5.80 5.80 14574588766 5.69 5.69 14574588766
28 SCL사이언스 246960 27 10380 1 2390 29.91 472257 2801 8479375 472257 29.91 9999.99 5.57 5.57 4863851460 5.53 5.53 4863851460
29 SDN 099220 28 1444 2 74 5.40 3397507 1751317 64944350 3397507 5.40 194.00 5.23 5.23 4916982052 5.24 5.24 4916982052
30 원익 032940 29 4730 2 110 2.38 909700 2033860 18193230 909700 2.38 44.73 5.00 5.00 4444439822 5.16 5.16 4444439822
31 ACE 글로벌자율주행액티브 414270 30 11280 5 -175 -1.53 192081 317712 3850000 192081 -1.53 60.46 4.99 4.99 2165917995 4.99 4.99 2165917995

31
top30/20250530/top30-atvtr-20250530-093002.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
일신바이오,068330,1,1932,2,262,15.69,17194860,31319752,44216140,17194860,15.69,54.90,38.89,38.89,33395516177,39.09,39.09,33395516177
삼륭물산,014970,2,8620,2,1070,14.17,4763855,1788046,15125000,4763855,14.17,266.43,31.50,31.50,40233221700,30.86,30.86,40233221700
엑스페릭스,317770,3,4695,2,755,19.16,9437817,1430150,30168672,9437817,19.16,659.92,31.28,31.28,42125220415,29.74,29.74,42125220415
서린바이오,038070,4,8740,2,350,4.17,2455535,9392717,9100676,2455535,4.17,26.14,26.98,26.98,22142505305,27.84,27.84,22142505305
그린생명과학,114450,5,4070,2,210,5.44,5124842,19885814,20000000,5124842,5.44,25.77,25.62,25.62,21349423889,26.23,26.23,21349423889
신한제16호스팩,496070,6,2015,5,-65,-3.12,1186228,95545016,5620000,1186228,-3.12,1.24,21.11,21.11,2390995890,21.11,21.11,2390995890
TIGER 지주회사,307520,7,12990,5,-35,-0.27,216020,1134092,1100000,216020,-0.27,19.05,19.64,19.64,2798213377,19.58,19.58,2798213377
상상인증권,001290,8,809,2,124,18.10,20306109,16019980,108337120,20306109,18.10,126.75,18.74,18.74,16478186736,18.80,18.80,16478186736
상지건설,042940,9,21300,2,900,4.41,1240567,6860818,6828712,1240567,4.41,18.08,18.17,18.17,26929634075,18.51,18.51,26929634075
대성파인텍,104040,10,1198,2,154,14.75,8458178,511289,47224987,8458178,14.75,1654.29,17.91,17.91,10027934963,17.72,17.72,10027934963
로킷헬스케어,376900,11,18540,2,750,4.22,1403683,982738,9669449,1403683,4.22,142.83,14.52,14.52,26485316795,14.77,14.77,26485316795
SCL사이언스,246960,12,9710,2,1720,21.53,976514,2801,8479375,976514,21.53,9999.99,11.52,11.52,9798848735,11.90,11.90,9798848735
파루,043200,13,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734
롯데지주우,00499K,14,37800,2,600,1.61,79105,68775,805603,79105,1.61,115.02,9.82,9.82,3235788475,10.63,10.63,3235788475
메디콕스,054180,15,227,5,-10,-4.22,8642209,24577322,82878283,8642209,-4.22,35.16,10.43,10.43,1948490893,10.36,10.36,1948490893
교보13호스팩,440790,16,2132,5,-3,-0.14,404907,0,4050000,404907,-0.14,0.00,10.00,10.00,863452887,10.00,10.00,863452887
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9755,5,-115,-1.17,146428,190881,1500000,146428,-1.17,76.71,9.76,9.76,1428395857,9.76,9.76,1428395857
태웅,044490,18,23050,2,950,4.30,1925801,5415795,20007381,1925801,4.30,35.56,9.63,9.63,44668076700,9.69,9.69,44668076700
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,19,10265,5,-100,-0.96,71222,138314,800000,71222,-0.96,51.49,8.90,8.90,730787536,8.90,8.90,730787536
수젠텍,253840,20,8850,2,70,0.80,1488382,8517661,16743200,1488382,0.80,17.47,8.89,8.89,13128104660,8.86,8.86,13128104660
HD현대에너지솔루션,322000,21,44750,2,4050,9.95,955507,370741,11200000,955507,9.95,257.73,8.53,8.53,43426277475,8.66,8.66,43426277475
PLUS 차이나AI테크TOP10,0047N0,22,9925,5,-20,-0.20,68864,312171,800000,68864,-0.20,22.06,8.61,8.61,684382430,8.62,8.62,684382430
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9980,5,-170,-1.67,176271,208675,2050000,176271,-1.67,84.47,8.60,8.60,1761020765,8.61,8.61,1761020765
랩지노믹스,084650,24,2900,2,200,7.41,6438848,8045929,74239990,6438848,7.41,80.03,8.67,8.67,18393683743,8.54,8.54,18393683743
SOL 미국양자컴퓨팅TOP10,0023A0,25,14620,5,-1285,-8.08,204633,331030,2500000,204633,-8.08,61.82,8.19,8.19,2982215671,8.16,8.16,2982215671
KODEX 코스닥150선물인버스,251340,26,3895,2,30,0.78,4630078,19068148,59200000,4630078,0.78,24.28,7.82,7.82,18035059831,7.82,7.82,18035059831
SOL 팔란티어미국채커버드콜혼합,0040X0,27,10250,5,-195,-1.87,85562,125152,1100000,85562,-1.87,68.37,7.78,7.78,875392902,7.76,7.76,875392902
RISE 팔란티어고정테크100,0047R0,28,10410,5,-340,-3.16,95171,470095,1250000,95171,-3.16,20.25,7.61,7.61,991681205,7.62,7.62,991681205
KODEX WTI원유선물인버스(H),271050,29,4575,2,130,2.92,306149,258091,4225000,306149,2.92,118.62,7.25,7.25,1401099180,7.25,7.25,1401099180
서남,294630,30,2982,2,167,5.93,1640891,147553,24144099,1640891,5.93,1112.07,6.80,6.80,5163747957,7.17,7.17,5163747957
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 1932 2 262 15.69 17194860 31319752 44216140 17194860 15.69 54.90 38.89 38.89 33395516177 39.09 39.09 33395516177
3 삼륭물산 014970 2 8620 2 1070 14.17 4763855 1788046 15125000 4763855 14.17 266.43 31.50 31.50 40233221700 30.86 30.86 40233221700
4 엑스페릭스 317770 3 4695 2 755 19.16 9437817 1430150 30168672 9437817 19.16 659.92 31.28 31.28 42125220415 29.74 29.74 42125220415
5 서린바이오 038070 4 8740 2 350 4.17 2455535 9392717 9100676 2455535 4.17 26.14 26.98 26.98 22142505305 27.84 27.84 22142505305
6 그린생명과학 114450 5 4070 2 210 5.44 5124842 19885814 20000000 5124842 5.44 25.77 25.62 25.62 21349423889 26.23 26.23 21349423889
7 신한제16호스팩 496070 6 2015 5 -65 -3.12 1186228 95545016 5620000 1186228 -3.12 1.24 21.11 21.11 2390995890 21.11 21.11 2390995890
8 TIGER 지주회사 307520 7 12990 5 -35 -0.27 216020 1134092 1100000 216020 -0.27 19.05 19.64 19.64 2798213377 19.58 19.58 2798213377
9 상상인증권 001290 8 809 2 124 18.10 20306109 16019980 108337120 20306109 18.10 126.75 18.74 18.74 16478186736 18.80 18.80 16478186736
10 상지건설 042940 9 21300 2 900 4.41 1240567 6860818 6828712 1240567 4.41 18.08 18.17 18.17 26929634075 18.51 18.51 26929634075
11 대성파인텍 104040 10 1198 2 154 14.75 8458178 511289 47224987 8458178 14.75 1654.29 17.91 17.91 10027934963 17.72 17.72 10027934963
12 로킷헬스케어 376900 11 18540 2 750 4.22 1403683 982738 9669449 1403683 4.22 142.83 14.52 14.52 26485316795 14.77 14.77 26485316795
13 SCL사이언스 246960 12 9710 2 1720 21.53 976514 2801 8479375 976514 21.53 9999.99 11.52 11.52 9798848735 11.90 11.90 9798848735
14 파루 043200 13 1167 1 269 29.96 5202511 1050196 41804315 5202511 29.96 495.38 12.44 12.44 5633437734 11.55 11.55 5633437734
15 롯데지주우 00499K 14 37800 2 600 1.61 79105 68775 805603 79105 1.61 115.02 9.82 9.82 3235788475 10.63 10.63 3235788475
16 메디콕스 054180 15 227 5 -10 -4.22 8642209 24577322 82878283 8642209 -4.22 35.16 10.43 10.43 1948490893 10.36 10.36 1948490893
17 교보13호스팩 440790 16 2132 5 -3 -0.14 404907 0 4050000 404907 -0.14 0.00 10.00 10.00 863452887 10.00 10.00 863452887
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9755 5 -115 -1.17 146428 190881 1500000 146428 -1.17 76.71 9.76 9.76 1428395857 9.76 9.76 1428395857
19 태웅 044490 18 23050 2 950 4.30 1925801 5415795 20007381 1925801 4.30 35.56 9.63 9.63 44668076700 9.69 9.69 44668076700
20 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 19 10265 5 -100 -0.96 71222 138314 800000 71222 -0.96 51.49 8.90 8.90 730787536 8.90 8.90 730787536
21 수젠텍 253840 20 8850 2 70 0.80 1488382 8517661 16743200 1488382 0.80 17.47 8.89 8.89 13128104660 8.86 8.86 13128104660
22 HD현대에너지솔루션 322000 21 44750 2 4050 9.95 955507 370741 11200000 955507 9.95 257.73 8.53 8.53 43426277475 8.66 8.66 43426277475
23 PLUS 차이나AI테크TOP10 0047N0 22 9925 5 -20 -0.20 68864 312171 800000 68864 -0.20 22.06 8.61 8.61 684382430 8.62 8.62 684382430
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 9980 5 -170 -1.67 176271 208675 2050000 176271 -1.67 84.47 8.60 8.60 1761020765 8.61 8.61 1761020765
25 랩지노믹스 084650 24 2900 2 200 7.41 6438848 8045929 74239990 6438848 7.41 80.03 8.67 8.67 18393683743 8.54 8.54 18393683743
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 14620 5 -1285 -8.08 204633 331030 2500000 204633 -8.08 61.82 8.19 8.19 2982215671 8.16 8.16 2982215671
27 KODEX 코스닥150선물인버스 251340 26 3895 2 30 0.78 4630078 19068148 59200000 4630078 0.78 24.28 7.82 7.82 18035059831 7.82 7.82 18035059831
28 SOL 팔란티어미국채커버드콜혼합 0040X0 27 10250 5 -195 -1.87 85562 125152 1100000 85562 -1.87 68.37 7.78 7.78 875392902 7.76 7.76 875392902
29 RISE 팔란티어고정테크100 0047R0 28 10410 5 -340 -3.16 95171 470095 1250000 95171 -3.16 20.25 7.61 7.61 991681205 7.62 7.62 991681205
30 KODEX WTI원유선물인버스(H) 271050 29 4575 2 130 2.92 306149 258091 4225000 306149 2.92 118.62 7.25 7.25 1401099180 7.25 7.25 1401099180
31 서남 294630 30 2982 2 167 5.93 1640891 147553 24144099 1640891 5.93 1112.07 6.80 6.80 5163747957 7.17 7.17 5163747957

31
top30/20250530/top30-atvtr-20250530-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신바이오,068330,1,1931,2,261,15.63,18273505,31319752,44216140,18273505,15.63,58.34,41.33,41.33,35483640842,41.56,41.56,35483640842
엑스페릭스,317770,2,4640,2,700,17.77,12622574,1430150,30168672,12622574,17.77,882.60,41.84,41.84,57120121373,40.81,40.81,57120121373
삼륭물산,014970,3,8650,2,1100,14.57,5315550,1788046,15125000,5315550,14.57,297.28,35.14,35.14,45025942280,34.42,34.42,45025942280
서린바이오,038070,4,8790,2,400,4.77,2610179,9392717,9100676,2610179,4.77,27.79,28.68,28.68,23501916650,29.38,29.38,23501916650
그린생명과학,114450,5,4055,2,195,5.05,5662629,19885814,20000000,5662629,5.05,28.48,28.31,28.31,23539476058,29.03,29.03,23539476058
TIGER 지주회사,307520,6,12940,5,-85,-0.65,313714,1134092,1100000,313714,-0.65,27.66,28.52,28.52,4065744881,28.56,28.56,4065744881
신한제16호스팩,496070,7,2005,5,-75,-3.61,1375284,95545016,5620000,1375284,-3.61,1.44,24.47,24.47,2770502549,24.59,24.59,2770502549
상지건설,042940,8,20750,2,350,1.72,1348688,6860818,6828712,1348688,1.72,19.66,19.75,19.75,29199792725,20.61,20.61,29199792725
파루,043200,9,1167,1,269,29.96,8783578,1050196,41804315,8783578,29.96,836.38,21.01,21.01,9765058442,20.02,20.02,9765058442
대성파인텍,104040,10,1169,2,125,11.97,9323754,511289,47224987,9323754,11.97,1823.58,19.74,19.74,11043071294,20.00,20.00,11043071294
상상인증권,001290,11,840,2,155,22.63,21966171,16019980,108337120,21966171,22.63,137.12,20.28,20.28,17846100732,19.61,19.61,17846100732
로킷헬스케어,376900,12,18580,2,790,4.44,1488973,982738,9669449,1488973,4.44,151.51,15.40,15.40,28067147775,15.62,15.62,28067147775
SCL사이언스,246960,13,9690,2,1700,21.28,1163815,2801,8479375,1163815,21.28,9999.99,13.73,13.73,11640988425,14.17,14.17,11640988425
샤페론,378800,14,3575,2,335,10.34,4288248,2440561,30143031,4288248,10.34,175.71,14.23,14.23,15197072573,14.10,14.10,15197072573
랩지노믹스,084650,15,2970,2,270,10.00,10240992,8045929,74239990,10240992,10.00,127.28,13.79,13.79,29541954753,13.40,13.40,29541954753
메디콕스,054180,16,242,2,5,2.11,11589800,24577322,82878283,11589800,2.11,47.16,13.98,13.98,2652317314,13.22,13.22,2652317314
한진칼우,18064K,17,50500,2,2350,4.88,65745,230939,536766,65745,4.88,28.47,12.25,12.25,3295193200,12.16,12.16,3295193200
TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9750,5,-120,-1.22,177987,190881,1500000,177987,-1.22,93.25,11.87,11.87,1736424002,11.87,11.87,1736424002
교보13호스팩,440790,19,2140,2,5,0.23,472462,0,4050000,472462,0.23,0.00,11.67,11.67,1007637446,11.63,11.63,1007637446
롯데지주우,00499K,20,37350,2,150,0.40,85342,68775,805603,85342,0.40,124.09,10.59,10.59,3469011400,11.53,11.53,3469011400
KODEX 코스닥150선물인버스,251340,21,3875,2,10,0.26,6500407,19068148,59200000,6500407,0.26,34.09,10.98,10.98,25288572585,11.02,11.02,25288572585
태웅,044490,22,22350,2,250,1.13,2068661,5415795,20007381,2068661,1.13,38.20,10.34,10.34,47909222550,10.71,10.71,47909222550
수젠텍,253840,23,8970,2,190,2.16,1724201,8517661,16743200,1724201,2.16,20.24,10.30,10.30,15225199490,10.14,10.14,15225199490
PLUS 차이나AI테크TOP10,0047N0,24,9920,5,-25,-0.25,80904,312171,800000,80904,-0.25,25.92,10.11,10.11,803821415,10.13,10.13,803821415
HD현대에너지솔루션,322000,25,44150,2,3450,8.48,1034050,370741,11200000,1034050,8.48,278.91,9.23,9.23,46918298825,9.49,9.49,46918298825
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10275,5,-90,-0.87,71381,138314,800000,71381,-0.87,51.61,8.92,8.92,732421236,8.91,8.91,732421236
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,9980,5,-170,-1.67,182147,208675,2050000,182147,-1.67,87.29,8.89,8.89,1819676625,8.89,8.89,1819676625
SOL 미국양자컴퓨팅TOP10,0023A0,28,14630,5,-1275,-8.02,213932,331030,2500000,213932,-8.02,64.63,8.56,8.56,3118215340,8.53,8.53,3118215340
KODEX WTI원유선물인버스(H),271050,29,4585,2,140,3.15,340232,258091,4225000,340232,3.15,131.83,8.05,8.05,1557326880,8.04,8.04,1557326880
국전약품,307750,30,4985,2,690,16.07,3855345,8636335,49966130,3855345,16.07,44.64,7.72,7.72,19387873691,7.78,7.78,19387873691
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 1931 2 261 15.63 18273505 31319752 44216140 18273505 15.63 58.34 41.33 41.33 35483640842 41.56 41.56 35483640842
3 엑스페릭스 317770 2 4640 2 700 17.77 12622574 1430150 30168672 12622574 17.77 882.60 41.84 41.84 57120121373 40.81 40.81 57120121373
4 삼륭물산 014970 3 8650 2 1100 14.57 5315550 1788046 15125000 5315550 14.57 297.28 35.14 35.14 45025942280 34.42 34.42 45025942280
5 서린바이오 038070 4 8790 2 400 4.77 2610179 9392717 9100676 2610179 4.77 27.79 28.68 28.68 23501916650 29.38 29.38 23501916650
6 그린생명과학 114450 5 4055 2 195 5.05 5662629 19885814 20000000 5662629 5.05 28.48 28.31 28.31 23539476058 29.03 29.03 23539476058
7 TIGER 지주회사 307520 6 12940 5 -85 -0.65 313714 1134092 1100000 313714 -0.65 27.66 28.52 28.52 4065744881 28.56 28.56 4065744881
8 신한제16호스팩 496070 7 2005 5 -75 -3.61 1375284 95545016 5620000 1375284 -3.61 1.44 24.47 24.47 2770502549 24.59 24.59 2770502549
9 상지건설 042940 8 20750 2 350 1.72 1348688 6860818 6828712 1348688 1.72 19.66 19.75 19.75 29199792725 20.61 20.61 29199792725
10 파루 043200 9 1167 1 269 29.96 8783578 1050196 41804315 8783578 29.96 836.38 21.01 21.01 9765058442 20.02 20.02 9765058442
11 대성파인텍 104040 10 1169 2 125 11.97 9323754 511289 47224987 9323754 11.97 1823.58 19.74 19.74 11043071294 20.00 20.00 11043071294
12 상상인증권 001290 11 840 2 155 22.63 21966171 16019980 108337120 21966171 22.63 137.12 20.28 20.28 17846100732 19.61 19.61 17846100732
13 로킷헬스케어 376900 12 18580 2 790 4.44 1488973 982738 9669449 1488973 4.44 151.51 15.40 15.40 28067147775 15.62 15.62 28067147775
14 SCL사이언스 246960 13 9690 2 1700 21.28 1163815 2801 8479375 1163815 21.28 9999.99 13.73 13.73 11640988425 14.17 14.17 11640988425
15 샤페론 378800 14 3575 2 335 10.34 4288248 2440561 30143031 4288248 10.34 175.71 14.23 14.23 15197072573 14.10 14.10 15197072573
16 랩지노믹스 084650 15 2970 2 270 10.00 10240992 8045929 74239990 10240992 10.00 127.28 13.79 13.79 29541954753 13.40 13.40 29541954753
17 메디콕스 054180 16 242 2 5 2.11 11589800 24577322 82878283 11589800 2.11 47.16 13.98 13.98 2652317314 13.22 13.22 2652317314
18 한진칼우 18064K 17 50500 2 2350 4.88 65745 230939 536766 65745 4.88 28.47 12.25 12.25 3295193200 12.16 12.16 3295193200
19 TIMEFOLIO 미국배당다우존스액티브 0036D0 18 9750 5 -120 -1.22 177987 190881 1500000 177987 -1.22 93.25 11.87 11.87 1736424002 11.87 11.87 1736424002
20 교보13호스팩 440790 19 2140 2 5 0.23 472462 0 4050000 472462 0.23 0.00 11.67 11.67 1007637446 11.63 11.63 1007637446
21 롯데지주우 00499K 20 37350 2 150 0.40 85342 68775 805603 85342 0.40 124.09 10.59 10.59 3469011400 11.53 11.53 3469011400
22 KODEX 코스닥150선물인버스 251340 21 3875 2 10 0.26 6500407 19068148 59200000 6500407 0.26 34.09 10.98 10.98 25288572585 11.02 11.02 25288572585
23 태웅 044490 22 22350 2 250 1.13 2068661 5415795 20007381 2068661 1.13 38.20 10.34 10.34 47909222550 10.71 10.71 47909222550
24 수젠텍 253840 23 8970 2 190 2.16 1724201 8517661 16743200 1724201 2.16 20.24 10.30 10.30 15225199490 10.14 10.14 15225199490
25 PLUS 차이나AI테크TOP10 0047N0 24 9920 5 -25 -0.25 80904 312171 800000 80904 -0.25 25.92 10.11 10.11 803821415 10.13 10.13 803821415
26 HD현대에너지솔루션 322000 25 44150 2 3450 8.48 1034050 370741 11200000 1034050 8.48 278.91 9.23 9.23 46918298825 9.49 9.49 46918298825
27 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 26 10275 5 -90 -0.87 71381 138314 800000 71381 -0.87 51.61 8.92 8.92 732421236 8.91 8.91 732421236
28 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 27 9980 5 -170 -1.67 182147 208675 2050000 182147 -1.67 87.29 8.89 8.89 1819676625 8.89 8.89 1819676625
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 14630 5 -1275 -8.02 213932 331030 2500000 213932 -8.02 64.63 8.56 8.56 3118215340 8.53 8.53 3118215340
30 KODEX WTI원유선물인버스(H) 271050 29 4585 2 140 3.15 340232 258091 4225000 340232 3.15 131.83 8.05 8.05 1557326880 8.04 8.04 1557326880
31 국전약품 307750 30 4985 2 690 16.07 3855345 8636335 49966130 3855345 16.07 44.64 7.72 7.72 19387873691 7.78 7.78 19387873691

31
top30/20250530/top30-atvtr-20250530-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4715,2,775,19.67,14350061,1430150,30168672,14350061,19.67,1003.40,47.57,47.57,65174900904,45.82,45.82,65174900904
일신바이오,068330,2,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971
삼륭물산,014970,3,8560,2,1010,13.38,5489046,1788046,15125000,5489046,13.38,306.99,36.29,36.29,46516188475,35.93,35.93,46516188475
TIGER 지주회사,307520,4,12900,5,-125,-0.96,361960,1134092,1100000,361960,-0.96,31.92,32.91,32.91,4688759292,33.04,33.04,4688759292
서린바이오,038070,5,8600,2,210,2.50,2795642,9392717,9100676,2795642,2.50,29.76,30.72,30.72,25114860050,32.09,32.09,25114860050
그린생명과학,114450,6,4080,2,220,5.70,5987534,19885814,20000000,5987534,5.70,30.11,29.94,29.94,24867412183,30.47,30.47,24867412183
신한제16호스팩,496070,7,2005,5,-75,-3.61,1508574,95545016,5620000,1508574,-3.61,1.58,26.84,26.84,3037860273,26.96,26.96,3037860273
샤페론,378800,8,3690,2,450,13.89,7282793,2440561,30143031,7282793,13.89,298.41,24.16,24.16,26376909595,23.71,23.71,26376909595
상상인증권,001290,9,839,2,154,22.48,25370264,16019980,108337120,25370264,22.48,158.37,23.42,23.42,20745238164,22.82,22.82,20745238164
상지건설,042940,10,20700,2,300,1.47,1433078,6860818,6828712,1433078,1.47,20.89,20.99,20.99,30960432050,21.90,21.90,30960432050
파루,043200,11,1167,1,269,29.96,9522249,1050196,41804315,9522249,29.96,906.71,22.78,22.78,10627087499,21.78,21.78,10627087499
대성파인텍,104040,12,1161,2,117,11.21,9650214,511289,47224987,9650214,11.21,1887.43,20.43,20.43,11422190537,20.83,20.83,11422190537
랩지노믹스,084650,13,2875,2,175,6.48,12946027,8045929,74239990,12946027,6.48,160.90,17.44,17.44,37431105943,17.54,17.54,37431105943
로킷헬스케어,376900,14,18440,2,650,3.65,1541025,982738,9669449,1541025,3.65,156.81,15.94,15.94,29028096520,16.28,16.28,29028096520
한진칼우,18064K,15,49550,2,1400,2.91,81485,230939,536766,81485,2.91,35.28,15.18,15.18,4094467100,15.39,15.39,4094467100
SCL사이언스,246960,16,9620,2,1630,20.40,1226975,2801,8479375,1226975,20.40,9999.99,14.47,14.47,12257098185,15.03,15.03,12257098185
메디콕스,054180,17,240,2,3,1.27,12886087,24577322,82878283,12886087,1.27,52.43,15.55,15.55,2964943405,14.91,14.91,2964943405
KODEX 코스닥150선물인버스,251340,18,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947
롯데지주우,00499K,19,37800,2,600,1.61,90835,68775,805603,90835,1.61,132.08,11.28,11.28,3670348100,12.05,12.05,3670348100
TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9760,5,-110,-1.11,179017,190881,1500000,179017,-1.11,93.78,11.93,11.93,1746479212,11.93,11.93,1746479212
수젠텍,253840,21,8680,5,-100,-1.14,1964271,8517661,16743200,1964271,-1.14,23.06,11.73,11.73,17335160145,11.93,11.93,17335160145
교보13호스팩,440790,22,2135,3,0,0.00,473138,0,4050000,473138,0.00,0.00,11.68,11.68,1009080711,11.67,11.67,1009080711
태웅,044490,23,22150,2,50,0.23,2165243,5415795,20007381,2165243,0.23,39.98,10.82,10.82,50069020000,11.30,11.30,50069020000
PLUS 차이나AI테크TOP10,0047N0,24,9920,5,-25,-0.25,81014,312171,800000,81014,-0.25,25.95,10.13,10.13,804912795,10.14,10.14,804912795
HD현대에너지솔루션,322000,25,45400,2,4700,11.55,1127595,370741,11200000,1127595,11.55,304.15,10.07,10.07,51115735375,10.05,10.05,51115735375
DH오토웨어,025440,26,894,1,206,29.94,4985526,171073,48781224,4985526,29.94,2914.27,10.22,10.22,4127461647,9.46,9.46,4127461647
SOL 미국양자컴퓨팅TOP10,0023A0,27,14665,5,-1240,-7.80,227900,331030,2500000,227900,-7.80,68.85,9.12,9.12,3322777575,9.06,9.06,3322777575
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10275,5,-90,-0.87,72253,138314,800000,72253,-0.87,52.24,9.03,9.03,741380546,9.02,9.02,741380546
더바이오메드,214610,29,7420,2,890,13.63,486465,583026,5150564,486465,13.63,83.44,9.44,9.44,3435121705,8.99,8.99,3435121705
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9990,5,-160,-1.58,183363,208675,2050000,183363,-1.58,87.87,8.94,8.94,1831824465,8.94,8.94,1831824465
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4715 2 775 19.67 14350061 1430150 30168672 14350061 19.67 1003.40 47.57 47.57 65174900904 45.82 45.82 65174900904
3 일신바이오 068330 2 1898 2 228 13.65 19443286 31319752 44216140 19443286 13.65 62.08 43.97 43.97 37722594971 44.95 44.95 37722594971
4 삼륭물산 014970 3 8560 2 1010 13.38 5489046 1788046 15125000 5489046 13.38 306.99 36.29 36.29 46516188475 35.93 35.93 46516188475
5 TIGER 지주회사 307520 4 12900 5 -125 -0.96 361960 1134092 1100000 361960 -0.96 31.92 32.91 32.91 4688759292 33.04 33.04 4688759292
6 서린바이오 038070 5 8600 2 210 2.50 2795642 9392717 9100676 2795642 2.50 29.76 30.72 30.72 25114860050 32.09 32.09 25114860050
7 그린생명과학 114450 6 4080 2 220 5.70 5987534 19885814 20000000 5987534 5.70 30.11 29.94 29.94 24867412183 30.47 30.47 24867412183
8 신한제16호스팩 496070 7 2005 5 -75 -3.61 1508574 95545016 5620000 1508574 -3.61 1.58 26.84 26.84 3037860273 26.96 26.96 3037860273
9 샤페론 378800 8 3690 2 450 13.89 7282793 2440561 30143031 7282793 13.89 298.41 24.16 24.16 26376909595 23.71 23.71 26376909595
10 상상인증권 001290 9 839 2 154 22.48 25370264 16019980 108337120 25370264 22.48 158.37 23.42 23.42 20745238164 22.82 22.82 20745238164
11 상지건설 042940 10 20700 2 300 1.47 1433078 6860818 6828712 1433078 1.47 20.89 20.99 20.99 30960432050 21.90 21.90 30960432050
12 파루 043200 11 1167 1 269 29.96 9522249 1050196 41804315 9522249 29.96 906.71 22.78 22.78 10627087499 21.78 21.78 10627087499
13 대성파인텍 104040 12 1161 2 117 11.21 9650214 511289 47224987 9650214 11.21 1887.43 20.43 20.43 11422190537 20.83 20.83 11422190537
14 랩지노믹스 084650 13 2875 2 175 6.48 12946027 8045929 74239990 12946027 6.48 160.90 17.44 17.44 37431105943 17.54 17.54 37431105943
15 로킷헬스케어 376900 14 18440 2 650 3.65 1541025 982738 9669449 1541025 3.65 156.81 15.94 15.94 29028096520 16.28 16.28 29028096520
16 한진칼우 18064K 15 49550 2 1400 2.91 81485 230939 536766 81485 2.91 35.28 15.18 15.18 4094467100 15.39 15.39 4094467100
17 SCL사이언스 246960 16 9620 2 1630 20.40 1226975 2801 8479375 1226975 20.40 9999.99 14.47 14.47 12257098185 15.03 15.03 12257098185
18 메디콕스 054180 17 240 2 3 1.27 12886087 24577322 82878283 12886087 1.27 52.43 15.55 15.55 2964943405 14.91 14.91 2964943405
19 KODEX 코스닥150선물인버스 251340 18 3870 2 5 0.13 7559907 19068148 59200000 7559907 0.13 39.65 12.77 12.77 29388822947 12.83 12.83 29388822947
20 롯데지주우 00499K 19 37800 2 600 1.61 90835 68775 805603 90835 1.61 132.08 11.28 11.28 3670348100 12.05 12.05 3670348100
21 TIMEFOLIO 미국배당다우존스액티브 0036D0 20 9760 5 -110 -1.11 179017 190881 1500000 179017 -1.11 93.78 11.93 11.93 1746479212 11.93 11.93 1746479212
22 수젠텍 253840 21 8680 5 -100 -1.14 1964271 8517661 16743200 1964271 -1.14 23.06 11.73 11.73 17335160145 11.93 11.93 17335160145
23 교보13호스팩 440790 22 2135 3 0 0.00 473138 0 4050000 473138 0.00 0.00 11.68 11.68 1009080711 11.67 11.67 1009080711
24 태웅 044490 23 22150 2 50 0.23 2165243 5415795 20007381 2165243 0.23 39.98 10.82 10.82 50069020000 11.30 11.30 50069020000
25 PLUS 차이나AI테크TOP10 0047N0 24 9920 5 -25 -0.25 81014 312171 800000 81014 -0.25 25.95 10.13 10.13 804912795 10.14 10.14 804912795
26 HD현대에너지솔루션 322000 25 45400 2 4700 11.55 1127595 370741 11200000 1127595 11.55 304.15 10.07 10.07 51115735375 10.05 10.05 51115735375
27 DH오토웨어 025440 26 894 1 206 29.94 4985526 171073 48781224 4985526 29.94 2914.27 10.22 10.22 4127461647 9.46 9.46 4127461647
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 14665 5 -1240 -7.80 227900 331030 2500000 227900 -7.80 68.85 9.12 9.12 3322777575 9.06 9.06 3322777575
29 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 28 10275 5 -90 -0.87 72253 138314 800000 72253 -0.87 52.24 9.03 9.03 741380546 9.02 9.02 741380546
30 더바이오메드 214610 29 7420 2 890 13.63 486465 583026 5150564 486465 13.63 83.44 9.44 9.44 3435121705 8.99 8.99 3435121705
31 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 30 9990 5 -160 -1.58 183363 208675 2050000 183363 -1.58 87.87 8.94 8.94 1831824465 8.94 8.94 1831824465

31
top30/20250530/top30-atvtr-20250530-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4755,2,815,20.69,17192666,1430150,30168672,17192666,20.69,1202.16,56.99,56.99,78795507902,54.93,54.93,78795507902
일신바이오,068330,2,1885,2,215,12.87,19991441,31319752,44216140,19991441,12.87,63.83,45.21,45.21,38758928696,46.50,46.50,38758928696
삼륭물산,014970,3,8620,2,1070,14.17,5643830,1788046,15125000,5643830,14.17,315.64,37.31,37.31,47847813765,36.70,36.70,47847813765
TIGER 지주회사,307520,4,12830,5,-195,-1.50,388924,1134092,1100000,388924,-1.50,34.29,35.36,35.36,5035453524,35.68,35.68,5035453524
서린바이오,038070,5,8680,2,290,3.46,2904370,9392717,9100676,2904370,3.46,30.92,31.91,31.91,26054970190,32.98,32.98,26054970190
그린생명과학,114450,6,4005,2,145,3.76,6374724,19885814,20000000,6374724,3.76,32.06,31.87,31.87,26419047712,32.98,32.98,26419047712
샤페론,378800,7,3885,2,645,19.91,9456020,2440561,30143031,9456020,19.91,387.45,31.37,31.37,34625461385,29.57,29.57,34625461385
파루,043200,8,1167,1,269,29.96,12278738,1050196,41804315,12278738,29.96,1169.19,29.37,29.37,13810763715,28.31,28.31,13810763715
신한제16호스팩,496070,9,2010,5,-70,-3.37,1556622,95545016,5620000,1556622,-3.37,1.63,27.70,27.70,3134239827,27.75,27.75,3134239827
상상인증권,001290,10,815,2,130,18.98,26699003,16019980,108337120,26699003,18.98,166.66,24.64,24.64,21855350663,24.75,24.75,21855350663
상지건설,042940,11,20750,2,350,1.72,1482039,6860818,6828712,1482039,1.72,21.60,21.70,21.70,31979910625,22.57,22.57,31979910625
대성파인텍,104040,12,1169,2,125,11.97,9994442,511289,47224987,9994442,11.97,1954.75,21.16,21.16,11826632481,21.42,21.42,11826632481
랩지노믹스,084650,13,2890,2,190,7.04,14057986,8045929,74239990,14057986,7.04,174.72,18.94,18.94,40652783604,18.95,18.95,40652783604
한진칼우,18064K,14,49600,2,1450,3.01,89797,230939,536766,89797,3.01,38.88,16.73,16.73,4507456300,16.93,16.93,4507456300
로킷헬스케어,376900,15,18380,2,590,3.32,1587352,982738,9669449,1587352,3.32,161.52,16.42,16.42,29880707245,16.81,16.81,29880707245
메디콕스,054180,16,234,5,-3,-1.27,13581354,24577322,82878283,13581354,-1.27,55.26,16.39,16.39,3130197432,16.14,16.14,3130197432
SCL사이언스,246960,17,9540,2,1550,19.40,1283891,2801,8479375,1283891,19.40,9999.99,15.14,15.14,12801358370,15.83,15.83,12801358370
KODEX 코스닥150선물인버스,251340,18,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411
더바이오메드,214610,19,7160,2,630,9.65,727698,583026,5150564,727698,9.65,124.81,14.13,14.13,5206156130,14.12,14.12,5206156130
나인테크,267320,20,3505,2,390,12.52,6998539,3541136,49935477,6998539,12.52,197.64,14.02,14.02,23721815612,13.55,13.55,23721815612
수젠텍,253840,21,8670,5,-110,-1.25,2092798,8517661,16743200,2092798,-1.25,24.57,12.50,12.50,18448469845,12.71,12.71,18448469845
롯데지주우,00499K,22,37400,2,200,0.54,92936,68775,805603,92936,0.54,135.13,11.54,11.54,3748958750,12.44,12.44,3748958750
태웅,044490,23,22150,2,50,0.23,2341799,5415795,20007381,2341799,0.23,43.24,11.70,11.70,53948403150,12.17,12.17,53948403150
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9760,5,-110,-1.11,179049,190881,1500000,179049,-1.11,93.80,11.94,11.94,1746791540,11.93,11.93,1746791540
교보13호스팩,440790,25,2135,3,0,0.00,473485,0,4050000,473485,0.00,0.00,11.69,11.69,1009821696,11.68,11.68,1009821696
HD현대에너지솔루션,322000,26,44575,2,3875,9.52,1176648,370741,11200000,1176648,9.52,317.38,10.51,10.51,53329992550,10.68,10.68,53329992550
PLUS 차이나AI테크TOP10,0047N0,27,9925,5,-20,-0.20,81196,312171,800000,81196,-0.20,26.01,10.15,10.15,806717335,10.16,10.16,806717335
KODEX 200선물인버스2X,252670,28,1881,2,8,0.43,65481969,237886208,654000000,65481969,0.43,27.53,10.01,10.01,123458450491,10.04,10.04,123458450491
DH오토웨어,025440,29,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683
SOL 미국양자컴퓨팅TOP10,0023A0,30,14660,5,-1245,-7.83,240105,331030,2500000,240105,-7.83,72.53,9.60,9.60,3501823840,9.55,9.55,3501823840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4755 2 815 20.69 17192666 1430150 30168672 17192666 20.69 1202.16 56.99 56.99 78795507902 54.93 54.93 78795507902
3 일신바이오 068330 2 1885 2 215 12.87 19991441 31319752 44216140 19991441 12.87 63.83 45.21 45.21 38758928696 46.50 46.50 38758928696
4 삼륭물산 014970 3 8620 2 1070 14.17 5643830 1788046 15125000 5643830 14.17 315.64 37.31 37.31 47847813765 36.70 36.70 47847813765
5 TIGER 지주회사 307520 4 12830 5 -195 -1.50 388924 1134092 1100000 388924 -1.50 34.29 35.36 35.36 5035453524 35.68 35.68 5035453524
6 서린바이오 038070 5 8680 2 290 3.46 2904370 9392717 9100676 2904370 3.46 30.92 31.91 31.91 26054970190 32.98 32.98 26054970190
7 그린생명과학 114450 6 4005 2 145 3.76 6374724 19885814 20000000 6374724 3.76 32.06 31.87 31.87 26419047712 32.98 32.98 26419047712
8 샤페론 378800 7 3885 2 645 19.91 9456020 2440561 30143031 9456020 19.91 387.45 31.37 31.37 34625461385 29.57 29.57 34625461385
9 파루 043200 8 1167 1 269 29.96 12278738 1050196 41804315 12278738 29.96 1169.19 29.37 29.37 13810763715 28.31 28.31 13810763715
10 신한제16호스팩 496070 9 2010 5 -70 -3.37 1556622 95545016 5620000 1556622 -3.37 1.63 27.70 27.70 3134239827 27.75 27.75 3134239827
11 상상인증권 001290 10 815 2 130 18.98 26699003 16019980 108337120 26699003 18.98 166.66 24.64 24.64 21855350663 24.75 24.75 21855350663
12 상지건설 042940 11 20750 2 350 1.72 1482039 6860818 6828712 1482039 1.72 21.60 21.70 21.70 31979910625 22.57 22.57 31979910625
13 대성파인텍 104040 12 1169 2 125 11.97 9994442 511289 47224987 9994442 11.97 1954.75 21.16 21.16 11826632481 21.42 21.42 11826632481
14 랩지노믹스 084650 13 2890 2 190 7.04 14057986 8045929 74239990 14057986 7.04 174.72 18.94 18.94 40652783604 18.95 18.95 40652783604
15 한진칼우 18064K 14 49600 2 1450 3.01 89797 230939 536766 89797 3.01 38.88 16.73 16.73 4507456300 16.93 16.93 4507456300
16 로킷헬스케어 376900 15 18380 2 590 3.32 1587352 982738 9669449 1587352 3.32 161.52 16.42 16.42 29880707245 16.81 16.81 29880707245
17 메디콕스 054180 16 234 5 -3 -1.27 13581354 24577322 82878283 13581354 -1.27 55.26 16.39 16.39 3130197432 16.14 16.14 3130197432
18 SCL사이언스 246960 17 9540 2 1550 19.40 1283891 2801 8479375 1283891 19.40 9999.99 15.14 15.14 12801358370 15.83 15.83 12801358370
19 KODEX 코스닥150선물인버스 251340 18 3860 5 -5 -0.13 8654467 19068148 59200000 8654467 -0.13 45.39 14.62 14.62 33617872411 14.71 14.71 33617872411
20 더바이오메드 214610 19 7160 2 630 9.65 727698 583026 5150564 727698 9.65 124.81 14.13 14.13 5206156130 14.12 14.12 5206156130
21 나인테크 267320 20 3505 2 390 12.52 6998539 3541136 49935477 6998539 12.52 197.64 14.02 14.02 23721815612 13.55 13.55 23721815612
22 수젠텍 253840 21 8670 5 -110 -1.25 2092798 8517661 16743200 2092798 -1.25 24.57 12.50 12.50 18448469845 12.71 12.71 18448469845
23 롯데지주우 00499K 22 37400 2 200 0.54 92936 68775 805603 92936 0.54 135.13 11.54 11.54 3748958750 12.44 12.44 3748958750
24 태웅 044490 23 22150 2 50 0.23 2341799 5415795 20007381 2341799 0.23 43.24 11.70 11.70 53948403150 12.17 12.17 53948403150
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9760 5 -110 -1.11 179049 190881 1500000 179049 -1.11 93.80 11.94 11.94 1746791540 11.93 11.93 1746791540
26 교보13호스팩 440790 25 2135 3 0 0.00 473485 0 4050000 473485 0.00 0.00 11.69 11.69 1009821696 11.68 11.68 1009821696
27 HD현대에너지솔루션 322000 26 44575 2 3875 9.52 1176648 370741 11200000 1176648 9.52 317.38 10.51 10.51 53329992550 10.68 10.68 53329992550
28 PLUS 차이나AI테크TOP10 0047N0 27 9925 5 -20 -0.20 81196 312171 800000 81196 -0.20 26.01 10.15 10.15 806717335 10.16 10.16 806717335
29 KODEX 200선물인버스2X 252670 28 1881 2 8 0.43 65481969 237886208 654000000 65481969 0.43 27.53 10.01 10.01 123458450491 10.04 10.04 123458450491
30 DH오토웨어 025440 29 894 1 206 29.94 5111120 171073 48781224 5111120 29.94 2987.68 10.48 10.48 4239742683 9.72 9.72 4239742683
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 14660 5 -1245 -7.83 240105 331030 2500000 240105 -7.83 72.53 9.60 9.60 3501823840 9.55 9.55 3501823840

31
top30/20250530/top30-atvtr-20250530-101002.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
엑스페릭스,317770,1,4700,2,760,19.29,18267990,1430150,30168672,18267990,19.29,1277.35,60.55,60.55,83892338077,59.17,59.17,83892338077
일신바이오,068330,2,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877
샤페론,378800,3,3790,2,550,16.98,12363385,2440561,30143031,12363385,16.98,506.58,41.02,41.02,45984752891,40.25,40.25,45984752891
TIGER 지주회사,307520,4,12800,5,-225,-1.73,425877,1134092,1100000,425877,-1.73,37.55,38.72,38.72,5509366509,39.13,39.13,5509366509
삼륭물산,014970,5,8580,2,1030,13.64,5789333,1788046,15125000,5789333,13.64,323.78,38.28,38.28,49102294005,37.84,37.84,49102294005
그린생명과학,114450,6,3980,2,120,3.11,6506236,19885814,20000000,6506236,3.11,32.72,32.53,32.53,26945060963,33.85,33.85,26945060963
서린바이오,038070,7,8660,2,270,3.22,2955301,9392717,9100676,2955301,3.22,31.46,32.47,32.47,26498225620,33.62,33.62,26498225620
파루,043200,8,1140,2,242,26.95,12940834,1050196,41804315,12940834,26.95,1232.23,30.96,30.96,14571837599,30.58,30.58,14571837599
신한제16호스팩,496070,9,2015,5,-65,-3.12,1631560,95545016,5620000,1631560,-3.12,1.71,29.03,29.03,3284754550,29.01,29.01,3284754550
상상인증권,001290,10,820,2,135,19.71,27475803,16019980,108337120,27475803,19.71,171.51,25.36,25.36,22492902031,25.32,25.32,22492902031
상지건설,042940,11,21000,2,600,2.94,1560809,6860818,6828712,1560809,2.94,22.75,22.86,22.86,33620679900,23.44,23.44,33620679900
대성파인텍,104040,12,1160,2,116,11.11,10181180,511289,47224987,10181180,11.11,1991.28,21.56,21.56,12043414250,21.98,21.98,12043414250
랩지노믹스,084650,13,2880,2,180,6.67,14666234,8045929,74239990,14666234,6.67,182.28,19.76,19.76,42415570569,19.84,19.84,42415570569
대보마그네틱,290670,14,19500,2,1920,10.92,1588489,2829878,7857660,1588489,10.92,56.13,20.22,20.22,30094896790,19.64,19.64,30094896790
한진칼우,18064K,15,50100,2,1950,4.05,97161,230939,536766,97161,4.05,42.07,18.10,18.10,4877688300,18.14,18.14,4877688300
로킷헬스케어,376900,16,18290,2,500,2.81,1627891,982738,9669449,1627891,2.81,165.65,16.84,16.84,30624501260,17.32,17.32,30624501260
KODEX 코스닥150선물인버스,251340,17,3860,5,-5,-0.13,9949232,19068148,59200000,9949232,-0.13,52.18,16.81,16.81,38616611204,16.90,16.90,38616611204
나인테크,267320,18,3465,2,350,11.24,8389505,3541136,49935477,8389505,11.24,236.92,16.80,16.80,28537806130,16.49,16.49,28537806130
메디콕스,054180,19,237,3,0,0.00,13943838,24577322,82878283,13943838,0.00,56.73,16.82,16.82,3215441385,16.37,16.37,3215441385
SCL사이언스,246960,20,9650,2,1660,20.78,1322200,2801,8479375,1322200,20.78,9999.99,15.59,15.59,13172455560,16.10,16.10,13172455560
더바이오메드,214610,21,6920,2,390,5.97,799164,583026,5150564,799164,5.97,137.07,15.52,15.52,5707690820,16.01,16.01,5707690820
수젠텍,253840,22,8660,5,-120,-1.37,2149409,8517661,16743200,2149409,-1.37,25.23,12.84,12.84,18939796405,13.06,13.06,18939796405
롯데지주우,00499K,23,37250,2,50,0.13,94242,68775,805603,94242,0.13,137.03,11.70,11.70,3797507900,12.65,12.65,3797507900
KODEX 200선물인버스2X,252670,24,1888,2,15,0.80,82140946,237886208,654000000,82140946,0.80,34.53,12.56,12.56,154879840779,12.54,12.54,154879840779
교보13호스팩,440790,25,2132,5,-3,-0.14,507747,0,4050000,507747,-0.14,0.00,12.54,12.54,1082873866,12.54,12.54,1082873866
태웅,044490,26,22600,2,500,2.26,2426755,5415795,20007381,2426755,2.26,44.81,12.13,12.13,55846315225,12.35,12.35,55846315225
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9740,5,-130,-1.32,180274,190881,1500000,180274,-1.32,94.44,12.02,12.02,1758729730,12.04,12.04,1758729730
HD현대에너지솔루션,322000,28,44350,2,3650,8.97,1224048,370741,11200000,1224048,8.97,330.16,10.93,10.93,55447447500,11.16,11.16,55447447500
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,29,18680,2,1270,7.29,103407,655861,1000000,103407,7.29,15.77,10.34,10.34,1924189360,10.30,10.30,1924189360
PLUS 차이나AI테크TOP10,0047N0,30,9885,5,-60,-0.60,81513,312171,800000,81513,-0.60,26.11,10.19,10.19,809856465,10.24,10.24,809856465
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4700 2 760 19.29 18267990 1430150 30168672 18267990 19.29 1277.35 60.55 60.55 83892338077 59.17 59.17 83892338077
3 일신바이오 068330 2 1895 2 225 13.47 20269814 31319752 44216140 20269814 13.47 64.72 45.84 45.84 39285910877 46.89 46.89 39285910877
4 샤페론 378800 3 3790 2 550 16.98 12363385 2440561 30143031 12363385 16.98 506.58 41.02 41.02 45984752891 40.25 40.25 45984752891
5 TIGER 지주회사 307520 4 12800 5 -225 -1.73 425877 1134092 1100000 425877 -1.73 37.55 38.72 38.72 5509366509 39.13 39.13 5509366509
6 삼륭물산 014970 5 8580 2 1030 13.64 5789333 1788046 15125000 5789333 13.64 323.78 38.28 38.28 49102294005 37.84 37.84 49102294005
7 그린생명과학 114450 6 3980 2 120 3.11 6506236 19885814 20000000 6506236 3.11 32.72 32.53 32.53 26945060963 33.85 33.85 26945060963
8 서린바이오 038070 7 8660 2 270 3.22 2955301 9392717 9100676 2955301 3.22 31.46 32.47 32.47 26498225620 33.62 33.62 26498225620
9 파루 043200 8 1140 2 242 26.95 12940834 1050196 41804315 12940834 26.95 1232.23 30.96 30.96 14571837599 30.58 30.58 14571837599
10 신한제16호스팩 496070 9 2015 5 -65 -3.12 1631560 95545016 5620000 1631560 -3.12 1.71 29.03 29.03 3284754550 29.01 29.01 3284754550
11 상상인증권 001290 10 820 2 135 19.71 27475803 16019980 108337120 27475803 19.71 171.51 25.36 25.36 22492902031 25.32 25.32 22492902031
12 상지건설 042940 11 21000 2 600 2.94 1560809 6860818 6828712 1560809 2.94 22.75 22.86 22.86 33620679900 23.44 23.44 33620679900
13 대성파인텍 104040 12 1160 2 116 11.11 10181180 511289 47224987 10181180 11.11 1991.28 21.56 21.56 12043414250 21.98 21.98 12043414250
14 랩지노믹스 084650 13 2880 2 180 6.67 14666234 8045929 74239990 14666234 6.67 182.28 19.76 19.76 42415570569 19.84 19.84 42415570569
15 대보마그네틱 290670 14 19500 2 1920 10.92 1588489 2829878 7857660 1588489 10.92 56.13 20.22 20.22 30094896790 19.64 19.64 30094896790
16 한진칼우 18064K 15 50100 2 1950 4.05 97161 230939 536766 97161 4.05 42.07 18.10 18.10 4877688300 18.14 18.14 4877688300
17 로킷헬스케어 376900 16 18290 2 500 2.81 1627891 982738 9669449 1627891 2.81 165.65 16.84 16.84 30624501260 17.32 17.32 30624501260
18 KODEX 코스닥150선물인버스 251340 17 3860 5 -5 -0.13 9949232 19068148 59200000 9949232 -0.13 52.18 16.81 16.81 38616611204 16.90 16.90 38616611204
19 나인테크 267320 18 3465 2 350 11.24 8389505 3541136 49935477 8389505 11.24 236.92 16.80 16.80 28537806130 16.49 16.49 28537806130
20 메디콕스 054180 19 237 3 0 0.00 13943838 24577322 82878283 13943838 0.00 56.73 16.82 16.82 3215441385 16.37 16.37 3215441385
21 SCL사이언스 246960 20 9650 2 1660 20.78 1322200 2801 8479375 1322200 20.78 9999.99 15.59 15.59 13172455560 16.10 16.10 13172455560
22 더바이오메드 214610 21 6920 2 390 5.97 799164 583026 5150564 799164 5.97 137.07 15.52 15.52 5707690820 16.01 16.01 5707690820
23 수젠텍 253840 22 8660 5 -120 -1.37 2149409 8517661 16743200 2149409 -1.37 25.23 12.84 12.84 18939796405 13.06 13.06 18939796405
24 롯데지주우 00499K 23 37250 2 50 0.13 94242 68775 805603 94242 0.13 137.03 11.70 11.70 3797507900 12.65 12.65 3797507900
25 KODEX 200선물인버스2X 252670 24 1888 2 15 0.80 82140946 237886208 654000000 82140946 0.80 34.53 12.56 12.56 154879840779 12.54 12.54 154879840779
26 교보13호스팩 440790 25 2132 5 -3 -0.14 507747 0 4050000 507747 -0.14 0.00 12.54 12.54 1082873866 12.54 12.54 1082873866
27 태웅 044490 26 22600 2 500 2.26 2426755 5415795 20007381 2426755 2.26 44.81 12.13 12.13 55846315225 12.35 12.35 55846315225
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9740 5 -130 -1.32 180274 190881 1500000 180274 -1.32 94.44 12.02 12.02 1758729730 12.04 12.04 1758729730
29 HD현대에너지솔루션 322000 28 44350 2 3650 8.97 1224048 370741 11200000 1224048 8.97 330.16 10.93 10.93 55447447500 11.16 11.16 55447447500
30 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 29 18680 2 1270 7.29 103407 655861 1000000 103407 7.29 15.77 10.34 10.34 1924189360 10.30 10.30 1924189360
31 PLUS 차이나AI테크TOP10 0047N0 30 9885 5 -60 -0.60 81513 312171 800000 81513 -0.60 26.11 10.19 10.19 809856465 10.24 10.24 809856465

31
top30/20250530/top30-atvtr-20250530-102001.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
엑스페릭스,317770,1,4610,2,670,17.01,19093041,1430150,30168672,19093041,17.01,1335.04,63.29,63.29,87732658327,63.08,63.08,87732658327
일신바이오,068330,2,1867,2,197,11.80,20838114,31319752,44216140,20838114,11.80,66.53,47.13,47.13,40349976716,48.88,48.88,40349976716
샤페론,378800,3,3665,2,425,13.12,14027246,2440561,30143031,14027246,13.12,574.76,46.54,46.54,52166834983,47.22,47.22,52166834983
TIGER 지주회사,307520,4,12745,5,-280,-2.15,445188,1134092,1100000,445188,-2.15,39.26,40.47,40.47,5756087146,41.06,41.06,5756087146
삼륭물산,014970,5,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705
서린바이오,038070,6,8610,2,220,2.62,3010219,9392717,9100676,3010219,2.62,32.05,33.08,33.08,26974566630,34.43,34.43,26974566630
그린생명과학,114450,7,4010,2,150,3.89,6642490,19885814,20000000,6642490,3.89,33.40,33.21,33.21,27490603263,34.28,34.28,27490603263
파루,043200,8,1134,2,236,26.28,13478515,1050196,41804315,13478515,26.28,1283.43,32.24,32.24,15184000483,32.03,32.03,15184000483
대보마그네틱,290670,9,19920,2,2340,13.31,2513000,2829878,7857660,2513000,13.31,88.80,31.98,31.98,48690947475,31.11,31.11,48690947475
신한제16호스팩,496070,10,2010,5,-70,-3.37,1675355,95545016,5620000,1675355,-3.37,1.75,29.81,29.81,3372843254,29.86,29.86,3372843254
상상인증권,001290,11,802,2,117,17.08,28610981,16019980,108337120,28610981,17.08,178.60,26.41,26.41,23416473632,26.95,26.95,23416473632
상지건설,042940,12,21025,2,625,3.06,1591082,6860818,6828712,1591082,3.06,23.19,23.30,23.30,34257300650,23.86,23.86,34257300650
대성파인텍,104040,13,1152,2,108,10.34,10305109,511289,47224987,10305109,10.34,2015.52,21.82,21.82,12186473259,22.40,22.40,12186473259
랩지노믹스,084650,14,2895,2,195,7.22,16004138,8045929,74239990,16004138,7.22,198.91,21.56,21.56,46245819175,21.52,21.52,46245819175
나인테크,267320,15,3570,2,455,14.61,10531449,3541136,49935477,10531449,14.61,297.40,21.09,21.09,36137665206,20.27,20.27,36137665206
PLUS 차이나AI테크TOP10,0047N0,16,9735,5,-210,-2.11,153909,312171,800000,153909,-2.11,49.30,19.24,19.24,1523621695,19.56,19.56,1523621695
한진칼우,18064K,17,49100,2,950,1.97,100625,230939,536766,100625,1.97,43.57,18.75,18.75,5049255600,19.16,19.16,5049255600
로킷헬스케어,376900,18,18250,2,460,2.59,1666386,982738,9669449,1666386,2.59,169.57,17.23,17.23,31327449550,17.75,17.75,31327449550
메디콕스,054180,19,234,5,-3,-1.27,14882775,24577322,82878283,14882775,-1.27,60.55,17.96,17.96,3434186196,17.71,17.71,3434186196
KODEX 코스닥150선물인버스,251340,20,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602
SCL사이언스,246960,21,9460,2,1470,18.40,1397381,2801,8479375,1397381,18.40,9999.99,16.48,16.48,13878263050,17.30,17.30,13878263050
더바이오메드,214610,22,6920,2,390,5.97,821409,583026,5150564,821409,5.97,140.89,15.95,15.95,5861748230,16.45,16.45,5861748230
수젠텍,253840,23,8680,5,-100,-1.14,2242924,8517661,16743200,2242924,-1.14,26.33,13.40,13.40,19745344610,13.59,13.59,19745344610
KODEX 200선물인버스2X,252670,24,1895,2,22,1.17,86905609,237886208,654000000,86905609,1.17,36.53,13.29,13.29,163889759375,13.22,13.22,163889759375
태웅,044490,25,23000,2,900,4.07,2560086,5415795,20007381,2560086,4.07,47.27,12.80,12.80,58895564450,12.80,12.80,58895564450
롯데지주우,00499K,26,37225,2,25,0.07,95082,68775,805603,95082,0.07,138.25,11.80,11.80,3828736525,12.77,12.77,3828736525
교보13호스팩,440790,27,2132,5,-3,-0.14,507778,0,4050000,507778,-0.14,0.00,12.54,12.54,1082939961,12.54,12.54,1082939961
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9755,5,-115,-1.17,181031,190881,1500000,181031,-1.17,94.84,12.07,12.07,1766103035,12.07,12.07,1766103035
RISE 테슬라고정테크100,0047P0,29,10802,5,-303,-2.73,156342,2287050,1350000,156342,-2.73,6.84,11.58,11.58,1691173410,11.60,11.60,1691173410
HD현대에너지솔루션,322000,30,44450,2,3750,9.21,1251195,370741,11200000,1251195,9.21,337.48,11.17,11.17,56648987725,11.38,11.38,56648987725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4610 2 670 17.01 19093041 1430150 30168672 19093041 17.01 1335.04 63.29 63.29 87732658327 63.08 63.08 87732658327
3 일신바이오 068330 2 1867 2 197 11.80 20838114 31319752 44216140 20838114 11.80 66.53 47.13 47.13 40349976716 48.88 48.88 40349976716
4 샤페론 378800 3 3665 2 425 13.12 14027246 2440561 30143031 14027246 13.12 574.76 46.54 46.54 52166834983 47.22 47.22 52166834983
5 TIGER 지주회사 307520 4 12745 5 -280 -2.15 445188 1134092 1100000 445188 -2.15 39.26 40.47 40.47 5756087146 41.06 41.06 5756087146
6 삼륭물산 014970 5 8580 2 1030 13.64 5875770 1788046 15125000 5875770 13.64 328.61 38.85 38.85 49845065705 38.41 38.41 49845065705
7 서린바이오 038070 6 8610 2 220 2.62 3010219 9392717 9100676 3010219 2.62 32.05 33.08 33.08 26974566630 34.43 34.43 26974566630
8 그린생명과학 114450 7 4010 2 150 3.89 6642490 19885814 20000000 6642490 3.89 33.40 33.21 33.21 27490603263 34.28 34.28 27490603263
9 파루 043200 8 1134 2 236 26.28 13478515 1050196 41804315 13478515 26.28 1283.43 32.24 32.24 15184000483 32.03 32.03 15184000483
10 대보마그네틱 290670 9 19920 2 2340 13.31 2513000 2829878 7857660 2513000 13.31 88.80 31.98 31.98 48690947475 31.11 31.11 48690947475
11 신한제16호스팩 496070 10 2010 5 -70 -3.37 1675355 95545016 5620000 1675355 -3.37 1.75 29.81 29.81 3372843254 29.86 29.86 3372843254
12 상상인증권 001290 11 802 2 117 17.08 28610981 16019980 108337120 28610981 17.08 178.60 26.41 26.41 23416473632 26.95 26.95 23416473632
13 상지건설 042940 12 21025 2 625 3.06 1591082 6860818 6828712 1591082 3.06 23.19 23.30 23.30 34257300650 23.86 23.86 34257300650
14 대성파인텍 104040 13 1152 2 108 10.34 10305109 511289 47224987 10305109 10.34 2015.52 21.82 21.82 12186473259 22.40 22.40 12186473259
15 랩지노믹스 084650 14 2895 2 195 7.22 16004138 8045929 74239990 16004138 7.22 198.91 21.56 21.56 46245819175 21.52 21.52 46245819175
16 나인테크 267320 15 3570 2 455 14.61 10531449 3541136 49935477 10531449 14.61 297.40 21.09 21.09 36137665206 20.27 20.27 36137665206
17 PLUS 차이나AI테크TOP10 0047N0 16 9735 5 -210 -2.11 153909 312171 800000 153909 -2.11 49.30 19.24 19.24 1523621695 19.56 19.56 1523621695
18 한진칼우 18064K 17 49100 2 950 1.97 100625 230939 536766 100625 1.97 43.57 18.75 18.75 5049255600 19.16 19.16 5049255600
19 로킷헬스케어 376900 18 18250 2 460 2.59 1666386 982738 9669449 1666386 2.59 169.57 17.23 17.23 31327449550 17.75 17.75 31327449550
20 메디콕스 054180 19 234 5 -3 -1.27 14882775 24577322 82878283 14882775 -1.27 60.55 17.96 17.96 3434186196 17.71 17.71 3434186196
21 KODEX 코스닥150선물인버스 251340 20 3865 3 0 0.00 10432135 19068148 59200000 10432135 0.00 54.71 17.62 17.62 40481735602 17.69 17.69 40481735602
22 SCL사이언스 246960 21 9460 2 1470 18.40 1397381 2801 8479375 1397381 18.40 9999.99 16.48 16.48 13878263050 17.30 17.30 13878263050
23 더바이오메드 214610 22 6920 2 390 5.97 821409 583026 5150564 821409 5.97 140.89 15.95 15.95 5861748230 16.45 16.45 5861748230
24 수젠텍 253840 23 8680 5 -100 -1.14 2242924 8517661 16743200 2242924 -1.14 26.33 13.40 13.40 19745344610 13.59 13.59 19745344610
25 KODEX 200선물인버스2X 252670 24 1895 2 22 1.17 86905609 237886208 654000000 86905609 1.17 36.53 13.29 13.29 163889759375 13.22 13.22 163889759375
26 태웅 044490 25 23000 2 900 4.07 2560086 5415795 20007381 2560086 4.07 47.27 12.80 12.80 58895564450 12.80 12.80 58895564450
27 롯데지주우 00499K 26 37225 2 25 0.07 95082 68775 805603 95082 0.07 138.25 11.80 11.80 3828736525 12.77 12.77 3828736525
28 교보13호스팩 440790 27 2132 5 -3 -0.14 507778 0 4050000 507778 -0.14 0.00 12.54 12.54 1082939961 12.54 12.54 1082939961
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9755 5 -115 -1.17 181031 190881 1500000 181031 -1.17 94.84 12.07 12.07 1766103035 12.07 12.07 1766103035
30 RISE 테슬라고정테크100 0047P0 29 10802 5 -303 -2.73 156342 2287050 1350000 156342 -2.73 6.84 11.58 11.58 1691173410 11.60 11.60 1691173410
31 HD현대에너지솔루션 322000 30 44450 2 3750 9.21 1251195 370741 11200000 1251195 9.21 337.48 11.17 11.17 56648987725 11.38 11.38 56648987725

31
top30/20250530/top30-atvtr-20250530-103002.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
엑스페릭스,317770,1,4600,2,660,16.75,19918593,1430150,30168672,19918593,16.75,1392.76,66.02,66.02,91527309309,65.95,65.95,91527309309
일신바이오,068330,2,1853,2,183,10.96,21214875,31319752,44216140,21214875,10.96,67.74,47.98,47.98,41049968457,50.10,50.10,41049968457
샤페론,378800,3,3695,2,455,14.04,14646816,2440561,30143031,14646816,14.04,600.14,48.59,48.59,54453030921,48.89,48.89,54453030921
TIGER 지주회사,307520,4,12765,5,-260,-2.00,454995,1134092,1100000,454995,-2.00,40.12,41.36,41.36,5881152696,41.88,41.88,5881152696
삼륭물산,014970,5,8330,2,780,10.33,6028790,1788046,15125000,6028790,10.33,337.17,39.86,39.86,51141828245,40.59,40.59,51141828245
대보마그네틱,290670,6,20100,2,2520,14.33,2912595,2829878,7857660,2912595,14.33,102.92,37.07,37.07,56787629150,35.96,35.96,56787629150
서린바이오,038070,7,8500,2,110,1.31,3098021,9392717,9100676,3098021,1.31,32.98,34.04,34.04,27725202535,35.84,35.84,27725202535
그린생명과학,114450,8,3990,2,130,3.37,6737607,19885814,20000000,6737607,3.37,33.88,33.69,33.69,27868849800,34.92,34.92,27868849800
파루,043200,9,1130,2,232,25.84,14195480,1050196,41804315,14195480,25.84,1351.70,33.96,33.96,15989879170,33.85,33.85,15989879170
신한제16호스팩,496070,10,2012,5,-68,-3.27,1695458,95545016,5620000,1695458,-3.27,1.77,30.17,30.17,3413334752,30.19,30.19,3413334752
상상인증권,001290,11,793,2,108,15.77,30219820,16019980,108337120,30219820,15.77,188.64,27.89,27.89,24687271606,28.74,28.74,24687271606
상지건설,042940,12,21000,2,600,2.94,1626563,6860818,6828712,1626563,2.94,23.71,23.82,23.82,35001687950,24.41,24.41,35001687950
대성파인텍,104040,13,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484
나인테크,267320,14,3570,2,455,14.61,11936147,3541136,49935477,11936147,14.61,337.07,23.90,23.90,41099791961,23.05,23.05,41099791961
랩지노믹스,084650,15,2850,2,150,5.56,16625550,8045929,74239990,16625550,5.56,206.63,22.39,22.39,48019564064,22.70,22.70,48019564064
한진칼우,18064K,16,47900,5,-250,-0.52,107062,230939,536766,107062,-0.52,46.36,19.95,19.95,5360209650,20.85,20.85,5360209650
SCL사이언스,246960,17,8880,2,890,11.14,1544257,2801,8479375,1544257,11.14,9999.99,18.21,18.21,15202077270,20.19,20.19,15202077270
PLUS 차이나AI테크TOP10,0047N0,18,9805,5,-140,-1.41,156262,312171,800000,156262,-1.41,50.06,19.53,19.53,1546563045,19.72,19.72,1546563045
로킷헬스케어,376900,19,18100,2,310,1.74,1712440,982738,9669449,1712440,1.74,174.25,17.71,17.71,32164003965,18.38,18.38,32164003965
KODEX 코스닥150선물인버스,251340,20,3865,3,0,0.00,10714896,19068148,59200000,10714896,0.00,56.19,18.10,18.10,41574658465,18.17,18.17,41574658465
메디콕스,054180,21,234,5,-3,-1.27,15200800,24577322,82878283,15200800,-1.27,61.85,18.34,18.34,3508301910,18.09,18.09,3508301910
더바이오메드,214610,22,6840,2,310,4.75,856928,583026,5150564,856928,4.75,146.98,16.64,16.64,6104827235,17.33,17.33,6104827235
RISE 테슬라고정테크100,0047P0,23,10815,5,-290,-2.61,227460,2287050,1350000,227460,-2.61,9.95,16.85,16.85,2459642155,16.85,16.85,2459642155
수젠텍,253840,24,8570,5,-210,-2.39,2287756,8517661,16743200,2287756,-2.39,26.86,13.66,13.66,20131230080,14.03,14.03,20131230080
KODEX 200선물인버스2X,252670,25,1893,2,20,1.07,91208739,237886208,654000000,91208739,1.07,38.34,13.95,13.95,172043885950,13.90,13.90,172043885950
태웅,044490,26,22950,2,850,3.85,2638438,5415795,20007381,2638438,3.85,48.72,13.19,13.19,60686753225,13.22,13.22,60686753225
교보13호스팩,440790,27,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481
롯데지주우,00499K,28,38450,2,1250,3.36,98607,68775,805603,98607,3.36,143.38,12.24,12.24,3963145825,12.79,12.79,3963145825
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9755,5,-115,-1.17,181237,190881,1500000,181237,-1.17,94.95,12.08,12.08,1768112565,12.08,12.08,1768112565
HD현대에너지솔루션,322000,30,44150,2,3450,8.48,1269941,370741,11200000,1269941,8.48,342.54,11.34,11.34,57484011450,11.63,11.63,57484011450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4600 2 660 16.75 19918593 1430150 30168672 19918593 16.75 1392.76 66.02 66.02 91527309309 65.95 65.95 91527309309
3 일신바이오 068330 2 1853 2 183 10.96 21214875 31319752 44216140 21214875 10.96 67.74 47.98 47.98 41049968457 50.10 50.10 41049968457
4 샤페론 378800 3 3695 2 455 14.04 14646816 2440561 30143031 14646816 14.04 600.14 48.59 48.59 54453030921 48.89 48.89 54453030921
5 TIGER 지주회사 307520 4 12765 5 -260 -2.00 454995 1134092 1100000 454995 -2.00 40.12 41.36 41.36 5881152696 41.88 41.88 5881152696
6 삼륭물산 014970 5 8330 2 780 10.33 6028790 1788046 15125000 6028790 10.33 337.17 39.86 39.86 51141828245 40.59 40.59 51141828245
7 대보마그네틱 290670 6 20100 2 2520 14.33 2912595 2829878 7857660 2912595 14.33 102.92 37.07 37.07 56787629150 35.96 35.96 56787629150
8 서린바이오 038070 7 8500 2 110 1.31 3098021 9392717 9100676 3098021 1.31 32.98 34.04 34.04 27725202535 35.84 35.84 27725202535
9 그린생명과학 114450 8 3990 2 130 3.37 6737607 19885814 20000000 6737607 3.37 33.88 33.69 33.69 27868849800 34.92 34.92 27868849800
10 파루 043200 9 1130 2 232 25.84 14195480 1050196 41804315 14195480 25.84 1351.70 33.96 33.96 15989879170 33.85 33.85 15989879170
11 신한제16호스팩 496070 10 2012 5 -68 -3.27 1695458 95545016 5620000 1695458 -3.27 1.77 30.17 30.17 3413334752 30.19 30.19 3413334752
12 상상인증권 001290 11 793 2 108 15.77 30219820 16019980 108337120 30219820 15.77 188.64 27.89 27.89 24687271606 28.74 28.74 24687271606
13 상지건설 042940 12 21000 2 600 2.94 1626563 6860818 6828712 1626563 2.94 23.71 23.82 23.82 35001687950 24.41 24.41 35001687950
14 대성파인텍 104040 13 1125 2 81 7.76 10652913 511289 47224987 10652913 7.76 2083.54 22.56 22.56 12581108484 23.68 23.68 12581108484
15 나인테크 267320 14 3570 2 455 14.61 11936147 3541136 49935477 11936147 14.61 337.07 23.90 23.90 41099791961 23.05 23.05 41099791961
16 랩지노믹스 084650 15 2850 2 150 5.56 16625550 8045929 74239990 16625550 5.56 206.63 22.39 22.39 48019564064 22.70 22.70 48019564064
17 한진칼우 18064K 16 47900 5 -250 -0.52 107062 230939 536766 107062 -0.52 46.36 19.95 19.95 5360209650 20.85 20.85 5360209650
18 SCL사이언스 246960 17 8880 2 890 11.14 1544257 2801 8479375 1544257 11.14 9999.99 18.21 18.21 15202077270 20.19 20.19 15202077270
19 PLUS 차이나AI테크TOP10 0047N0 18 9805 5 -140 -1.41 156262 312171 800000 156262 -1.41 50.06 19.53 19.53 1546563045 19.72 19.72 1546563045
20 로킷헬스케어 376900 19 18100 2 310 1.74 1712440 982738 9669449 1712440 1.74 174.25 17.71 17.71 32164003965 18.38 18.38 32164003965
21 KODEX 코스닥150선물인버스 251340 20 3865 3 0 0.00 10714896 19068148 59200000 10714896 0.00 56.19 18.10 18.10 41574658465 18.17 18.17 41574658465
22 메디콕스 054180 21 234 5 -3 -1.27 15200800 24577322 82878283 15200800 -1.27 61.85 18.34 18.34 3508301910 18.09 18.09 3508301910
23 더바이오메드 214610 22 6840 2 310 4.75 856928 583026 5150564 856928 4.75 146.98 16.64 16.64 6104827235 17.33 17.33 6104827235
24 RISE 테슬라고정테크100 0047P0 23 10815 5 -290 -2.61 227460 2287050 1350000 227460 -2.61 9.95 16.85 16.85 2459642155 16.85 16.85 2459642155
25 수젠텍 253840 24 8570 5 -210 -2.39 2287756 8517661 16743200 2287756 -2.39 26.86 13.66 13.66 20131230080 14.03 14.03 20131230080
26 KODEX 200선물인버스2X 252670 25 1893 2 20 1.07 91208739 237886208 654000000 91208739 1.07 38.34 13.95 13.95 172043885950 13.90 13.90 172043885950
27 태웅 044490 26 22950 2 850 3.85 2638438 5415795 20007381 2638438 3.85 48.72 13.19 13.19 60686753225 13.22 13.22 60686753225
28 교보13호스팩 440790 27 2130 5 -5 -0.23 530047 0 4050000 530047 -0.23 0.00 13.09 13.09 1130374481 13.10 13.10 1130374481
29 롯데지주우 00499K 28 38450 2 1250 3.36 98607 68775 805603 98607 3.36 143.38 12.24 12.24 3963145825 12.79 12.79 3963145825
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9755 5 -115 -1.17 181237 190881 1500000 181237 -1.17 94.95 12.08 12.08 1768112565 12.08 12.08 1768112565
31 HD현대에너지솔루션 322000 30 44150 2 3450 8.48 1269941 370741 11200000 1269941 8.48 342.54 11.34 11.34 57484011450 11.63 11.63 57484011450

31
top30/20250530/top30-atvtr-20250530-104002.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
엑스페릭스,317770,1,4480,2,540,13.71,20800642,1430150,30168672,20800642,13.71,1454.44,68.95,68.95,95504720900,70.66,70.66,95504720900
일신바이오,068330,2,1852,2,182,10.90,21442839,31319752,44216140,21442839,10.90,68.46,48.50,48.50,41473824008,50.65,50.65,41473824008
샤페론,378800,3,3735,2,495,15.28,15258676,2440561,30143031,15258676,15.28,625.21,50.62,50.62,56742785687,50.40,50.40,56742785687
TIGER 지주회사,307520,4,12795,5,-230,-1.77,506611,1134092,1100000,506611,-1.77,44.67,46.06,46.06,6540745552,46.47,46.47,6540745552
삼륭물산,014970,5,8125,2,575,7.62,6320326,1788046,15125000,6320326,7.62,353.48,41.79,41.79,53511742875,43.54,43.54,53511742875
대보마그네틱,290670,6,20900,2,3320,18.89,3418434,2829878,7857660,3418434,18.89,120.80,43.50,43.50,67341699700,41.01,41.01,67341699700
그린생명과학,114450,7,4035,2,175,4.53,7181778,19885814,20000000,7181778,4.53,36.12,35.91,35.91,29690003262,36.79,36.79,29690003262
서린바이오,038070,8,8450,2,60,0.72,3147526,9392717,9100676,3147526,0.72,33.51,34.59,34.59,28144475495,36.60,36.60,28144475495
파루,043200,9,1103,2,205,22.83,14925821,1050196,41804315,14925821,22.83,1421.24,35.70,35.70,16802793392,36.44,36.44,16802793392
신한제16호스팩,496070,10,2020,5,-60,-2.88,1721436,95545016,5620000,1721436,-2.88,1.80,30.63,30.63,3465662727,30.53,30.53,3465662727
상상인증권,001290,11,801,2,116,16.93,30755111,16019980,108337120,30755111,16.93,191.98,28.39,28.39,25114143161,28.94,28.94,25114143161
상지건설,042940,12,20800,2,400,1.96,1658374,6860818,6828712,1658374,1.96,24.17,24.29,24.29,35667400675,25.11,25.11,35667400675
나인테크,267320,13,3530,2,415,13.32,12707146,3541136,49935477,12707146,13.32,358.84,25.45,25.45,43836435094,24.87,24.87,43836435094
대성파인텍,104040,14,1115,2,71,6.80,10933749,511289,47224987,10933749,6.80,2138.47,23.15,23.15,12893455522,24.49,24.49,12893455522
랩지노믹스,084650,15,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388
RISE 테슬라고정테크100,0047P0,16,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225
한진칼우,18064K,17,48000,5,-150,-0.31,113201,230939,536766,113201,-0.31,49.02,21.09,21.09,5651991950,21.94,21.94,5651991950
PLUS 차이나AI테크TOP10,0047N0,18,9710,5,-235,-2.36,162300,312171,800000,162300,-2.36,51.99,20.29,20.29,1605444420,20.67,20.67,1605444420
SCL사이언스,246960,19,8980,2,990,12.39,1593629,2801,8479375,1593629,12.39,9999.99,18.79,18.79,15644287740,20.55,20.55,15644287740
로킷헬스케어,376900,20,18210,2,420,2.36,1777388,982738,9669449,1777388,2.36,180.86,18.38,18.38,33345888835,18.94,18.94,33345888835
메디콕스,054180,21,231,5,-6,-2.53,15533134,24577322,82878283,15533134,-2.53,63.20,18.74,18.74,3585348792,18.73,18.73,3585348792
KODEX 코스닥150선물인버스,251340,22,3865,3,0,0.00,11006159,19068148,59200000,11006159,0.00,57.72,18.59,18.59,42699086765,18.66,18.66,42699086765
자이글,234920,23,5620,2,775,16.00,2638317,4873100,13530910,2638317,16.00,54.14,19.50,19.50,13722680303,18.05,18.05,13722680303
더바이오메드,214610,24,6870,2,340,5.21,871379,583026,5150564,871379,5.21,149.46,16.92,16.92,6203941065,17.53,17.53,6203941065
LK삼양,225190,25,2720,2,180,7.09,8278942,793884,50748440,8278942,7.09,1042.84,16.31,16.31,22482476150,16.29,16.29,22482476150
KODEX 200선물인버스2X,252670,26,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373
수젠텍,253840,27,8520,5,-260,-2.96,2348558,8517661,16743200,2348558,-2.96,27.57,14.03,14.03,20651747455,14.48,14.48,20651747455
태웅,044490,28,23050,2,950,4.30,2700600,5415795,20007381,2700600,4.30,49.87,13.50,13.50,62111182700,13.47,13.47,62111182700
교보13호스팩,440790,29,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481
롯데지주우,00499K,30,38350,2,1150,3.09,100286,68775,805603,100286,3.09,145.82,12.45,12.45,4027234475,13.04,13.04,4027234475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4480 2 540 13.71 20800642 1430150 30168672 20800642 13.71 1454.44 68.95 68.95 95504720900 70.66 70.66 95504720900
3 일신바이오 068330 2 1852 2 182 10.90 21442839 31319752 44216140 21442839 10.90 68.46 48.50 48.50 41473824008 50.65 50.65 41473824008
4 샤페론 378800 3 3735 2 495 15.28 15258676 2440561 30143031 15258676 15.28 625.21 50.62 50.62 56742785687 50.40 50.40 56742785687
5 TIGER 지주회사 307520 4 12795 5 -230 -1.77 506611 1134092 1100000 506611 -1.77 44.67 46.06 46.06 6540745552 46.47 46.47 6540745552
6 삼륭물산 014970 5 8125 2 575 7.62 6320326 1788046 15125000 6320326 7.62 353.48 41.79 41.79 53511742875 43.54 43.54 53511742875
7 대보마그네틱 290670 6 20900 2 3320 18.89 3418434 2829878 7857660 3418434 18.89 120.80 43.50 43.50 67341699700 41.01 41.01 67341699700
8 그린생명과학 114450 7 4035 2 175 4.53 7181778 19885814 20000000 7181778 4.53 36.12 35.91 35.91 29690003262 36.79 36.79 29690003262
9 서린바이오 038070 8 8450 2 60 0.72 3147526 9392717 9100676 3147526 0.72 33.51 34.59 34.59 28144475495 36.60 36.60 28144475495
10 파루 043200 9 1103 2 205 22.83 14925821 1050196 41804315 14925821 22.83 1421.24 35.70 35.70 16802793392 36.44 36.44 16802793392
11 신한제16호스팩 496070 10 2020 5 -60 -2.88 1721436 95545016 5620000 1721436 -2.88 1.80 30.63 30.63 3465662727 30.53 30.53 3465662727
12 상상인증권 001290 11 801 2 116 16.93 30755111 16019980 108337120 30755111 16.93 191.98 28.39 28.39 25114143161 28.94 28.94 25114143161
13 상지건설 042940 12 20800 2 400 1.96 1658374 6860818 6828712 1658374 1.96 24.17 24.29 24.29 35667400675 25.11 25.11 35667400675
14 나인테크 267320 13 3530 2 415 13.32 12707146 3541136 49935477 12707146 13.32 358.84 25.45 25.45 43836435094 24.87 24.87 43836435094
15 대성파인텍 104040 14 1115 2 71 6.80 10933749 511289 47224987 10933749 6.80 2138.47 23.15 23.15 12893455522 24.49 24.49 12893455522
16 랩지노믹스 084650 15 2845 2 145 5.37 16890393 8045929 74239990 16890393 5.37 209.92 22.75 22.75 48773401388 23.09 23.09 48773401388
17 RISE 테슬라고정테크100 0047P0 16 10840 5 -265 -2.39 301146 2287050 1350000 301146 -2.39 13.17 22.31 22.31 3258145225 22.26 22.26 3258145225
18 한진칼우 18064K 17 48000 5 -150 -0.31 113201 230939 536766 113201 -0.31 49.02 21.09 21.09 5651991950 21.94 21.94 5651991950
19 PLUS 차이나AI테크TOP10 0047N0 18 9710 5 -235 -2.36 162300 312171 800000 162300 -2.36 51.99 20.29 20.29 1605444420 20.67 20.67 1605444420
20 SCL사이언스 246960 19 8980 2 990 12.39 1593629 2801 8479375 1593629 12.39 9999.99 18.79 18.79 15644287740 20.55 20.55 15644287740
21 로킷헬스케어 376900 20 18210 2 420 2.36 1777388 982738 9669449 1777388 2.36 180.86 18.38 18.38 33345888835 18.94 18.94 33345888835
22 메디콕스 054180 21 231 5 -6 -2.53 15533134 24577322 82878283 15533134 -2.53 63.20 18.74 18.74 3585348792 18.73 18.73 3585348792
23 KODEX 코스닥150선물인버스 251340 22 3865 3 0 0.00 11006159 19068148 59200000 11006159 0.00 57.72 18.59 18.59 42699086765 18.66 18.66 42699086765
24 자이글 234920 23 5620 2 775 16.00 2638317 4873100 13530910 2638317 16.00 54.14 19.50 19.50 13722680303 18.05 18.05 13722680303
25 더바이오메드 214610 24 6870 2 340 5.21 871379 583026 5150564 871379 5.21 149.46 16.92 16.92 6203941065 17.53 17.53 6203941065
26 LK삼양 225190 25 2720 2 180 7.09 8278942 793884 50748440 8278942 7.09 1042.84 16.31 16.31 22482476150 16.29 16.29 22482476150
27 KODEX 200선물인버스2X 252670 26 1887 2 14 0.75 95171195 237886208 654000000 95171195 0.75 40.01 14.55 14.55 179538029373 14.55 14.55 179538029373
28 수젠텍 253840 27 8520 5 -260 -2.96 2348558 8517661 16743200 2348558 -2.96 27.57 14.03 14.03 20651747455 14.48 14.48 20651747455
29 태웅 044490 28 23050 2 950 4.30 2700600 5415795 20007381 2700600 4.30 49.87 13.50 13.50 62111182700 13.47 13.47 62111182700
30 교보13호스팩 440790 29 2130 5 -5 -0.23 530047 0 4050000 530047 -0.23 0.00 13.09 13.09 1130374481 13.10 13.10 1130374481
31 롯데지주우 00499K 30 38350 2 1150 3.09 100286 68775 805603 100286 3.09 145.82 12.45 12.45 4027234475 13.04 13.04 4027234475

31
top30/20250530/top30-atvtr-20250530-105001.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
엑스페릭스,317770,1,4420,2,480,12.18,21344948,1430150,30168672,21344948,12.18,1492.50,70.75,70.75,97937457373,73.45,73.45,97937457373
샤페론,378800,2,3935,2,695,21.45,16487364,2440561,30143031,16487364,21.45,675.56,54.70,54.70,61471513442,51.83,51.83,61471513442
일신바이오,068330,3,1845,2,175,10.48,21746163,31319752,44216140,21746163,10.48,69.43,49.18,49.18,42034080256,51.53,51.53,42034080256
TIGER 지주회사,307520,4,12790,5,-235,-1.80,534324,1134092,1100000,534324,-1.80,47.11,48.57,48.57,6895252817,49.01,49.01,6895252817
대보마그네틱,290670,5,20150,2,2570,14.62,3748379,2829878,7857660,3748379,14.62,132.46,47.70,47.70,74158976225,46.84,46.84,74158976225
삼륭물산,014970,6,7930,2,380,5.03,6462349,1788046,15125000,6462349,5.03,361.42,42.73,42.73,54648137040,45.56,45.56,54648137040
파루,043200,7,1055,2,157,17.48,16814696,1050196,41804315,16814696,17.48,1601.10,40.22,40.22,18816681215,42.66,42.66,18816681215
그린생명과학,114450,8,4085,2,225,5.83,7372905,19885814,20000000,7372905,5.83,37.08,36.86,36.86,30461966571,37.29,37.29,30461966571
서린바이오,038070,9,8450,2,60,0.72,3174977,9392717,9100676,3174977,0.72,33.80,34.89,34.89,28376592255,36.90,36.90,28376592255
신한제16호스팩,496070,10,2010,5,-70,-3.37,1751326,95545016,5620000,1751326,-3.37,1.83,31.16,31.16,3525892060,31.21,31.21,3525892060
상상인증권,001290,11,774,2,89,12.99,31634523,16019980,108337120,31634523,12.99,197.47,29.20,29.20,25799681674,30.77,30.77,25799681674
LK삼양,225190,12,3090,2,550,21.65,15633327,793884,50748440,15633327,21.65,1969.22,30.81,30.81,44002849739,28.06,28.06,44002849739
나인테크,267320,13,3460,2,345,11.08,13430724,3541136,49935477,13430724,11.08,379.28,26.90,26.90,46374013901,26.84,26.84,46374013901
상지건설,042940,14,20750,2,350,1.72,1676569,6860818,6828712,1676569,1.72,24.44,24.55,24.55,36046295425,25.44,25.44,36046295425
대성파인텍,104040,15,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959
자이글,234920,16,5360,2,515,10.63,3309992,4873100,13530910,3309992,10.63,67.92,24.46,24.46,17441308923,24.05,24.05,17441308923
랩지노믹스,084650,17,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918
RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225
한진칼우,18064K,19,48000,5,-150,-0.31,114615,230939,536766,114615,-0.31,49.63,21.35,21.35,5719828950,22.20,22.20,5719828950
PLUS 차이나AI테크TOP10,0047N0,20,9705,5,-240,-2.41,164172,312171,800000,164172,-2.41,52.59,20.52,20.52,1623613465,20.91,20.91,1623613465
SCL사이언스,246960,21,9000,2,1010,12.64,1616309,2801,8479375,1616309,12.64,9999.99,19.06,19.06,15848051820,20.77,20.77,15848051820
로킷헬스케어,376900,22,18140,2,350,1.97,1834839,982738,9669449,1834839,1.97,186.71,18.98,18.98,34389939025,19.61,19.61,34389939025
메디콕스,054180,23,231,5,-6,-2.53,15977368,24577322,82878283,15977368,-2.53,65.01,19.28,19.28,3688072756,19.26,19.26,3688072756
KODEX 코스닥150선물인버스,251340,24,3862,5,-3,-0.08,11236311,19068148,59200000,11236311,-0.08,58.93,18.98,18.98,43587505517,19.06,19.06,43587505517
더바이오메드,214610,25,6770,2,240,3.68,890402,583026,5150564,890402,3.68,152.72,17.29,17.29,6333717715,18.16,18.16,6333717715
KODEX 200선물인버스2X,252670,26,1893,2,20,1.07,97375132,237886208,654000000,97375132,1.07,40.93,14.89,14.89,183699285527,14.84,14.84,183699285527
수젠텍,253840,27,8560,5,-220,-2.51,2382885,8517661,16743200,2382885,-2.51,27.98,14.23,14.23,20945215780,14.61,14.61,20945215780
태웅,044490,28,23350,2,1250,5.66,2822947,5415795,20007381,2822947,5.66,52.12,14.11,14.11,64952162950,13.90,13.90,64952162950
애경케미칼,161000,29,12290,2,1240,11.22,6921710,2220727,48648709,6921710,11.22,311.69,14.23,14.23,82990919745,13.88,13.88,82990919745
롯데지주우,00499K,30,38400,2,1200,3.23,104402,68775,805603,104402,3.23,151.80,12.96,12.96,4186902225,13.53,13.53,4186902225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4420 2 480 12.18 21344948 1430150 30168672 21344948 12.18 1492.50 70.75 70.75 97937457373 73.45 73.45 97937457373
3 샤페론 378800 2 3935 2 695 21.45 16487364 2440561 30143031 16487364 21.45 675.56 54.70 54.70 61471513442 51.83 51.83 61471513442
4 일신바이오 068330 3 1845 2 175 10.48 21746163 31319752 44216140 21746163 10.48 69.43 49.18 49.18 42034080256 51.53 51.53 42034080256
5 TIGER 지주회사 307520 4 12790 5 -235 -1.80 534324 1134092 1100000 534324 -1.80 47.11 48.57 48.57 6895252817 49.01 49.01 6895252817
6 대보마그네틱 290670 5 20150 2 2570 14.62 3748379 2829878 7857660 3748379 14.62 132.46 47.70 47.70 74158976225 46.84 46.84 74158976225
7 삼륭물산 014970 6 7930 2 380 5.03 6462349 1788046 15125000 6462349 5.03 361.42 42.73 42.73 54648137040 45.56 45.56 54648137040
8 파루 043200 7 1055 2 157 17.48 16814696 1050196 41804315 16814696 17.48 1601.10 40.22 40.22 18816681215 42.66 42.66 18816681215
9 그린생명과학 114450 8 4085 2 225 5.83 7372905 19885814 20000000 7372905 5.83 37.08 36.86 36.86 30461966571 37.29 37.29 30461966571
10 서린바이오 038070 9 8450 2 60 0.72 3174977 9392717 9100676 3174977 0.72 33.80 34.89 34.89 28376592255 36.90 36.90 28376592255
11 신한제16호스팩 496070 10 2010 5 -70 -3.37 1751326 95545016 5620000 1751326 -3.37 1.83 31.16 31.16 3525892060 31.21 31.21 3525892060
12 상상인증권 001290 11 774 2 89 12.99 31634523 16019980 108337120 31634523 12.99 197.47 29.20 29.20 25799681674 30.77 30.77 25799681674
13 LK삼양 225190 12 3090 2 550 21.65 15633327 793884 50748440 15633327 21.65 1969.22 30.81 30.81 44002849739 28.06 28.06 44002849739
14 나인테크 267320 13 3460 2 345 11.08 13430724 3541136 49935477 13430724 11.08 379.28 26.90 26.90 46374013901 26.84 26.84 46374013901
15 상지건설 042940 14 20750 2 350 1.72 1676569 6860818 6828712 1676569 1.72 24.44 24.55 24.55 36046295425 25.44 25.44 36046295425
16 대성파인텍 104040 15 1105 2 61 5.84 11138100 511289 47224987 11138100 5.84 2178.44 23.59 23.59 13118939959 25.14 25.14 13118939959
17 자이글 234920 16 5360 2 515 10.63 3309992 4873100 13530910 3309992 10.63 67.92 24.46 24.46 17441308923 24.05 24.05 17441308923
18 랩지노믹스 084650 17 2835 2 135 5.00 17214321 8045929 74239990 17214321 5.00 213.95 23.19 23.19 49690188918 23.61 23.61 49690188918
19 RISE 테슬라고정테크100 0047P0 18 10840 5 -265 -2.39 301146 2287050 1350000 301146 -2.39 13.17 22.31 22.31 3258145225 22.26 22.26 3258145225
20 한진칼우 18064K 19 48000 5 -150 -0.31 114615 230939 536766 114615 -0.31 49.63 21.35 21.35 5719828950 22.20 22.20 5719828950
21 PLUS 차이나AI테크TOP10 0047N0 20 9705 5 -240 -2.41 164172 312171 800000 164172 -2.41 52.59 20.52 20.52 1623613465 20.91 20.91 1623613465
22 SCL사이언스 246960 21 9000 2 1010 12.64 1616309 2801 8479375 1616309 12.64 9999.99 19.06 19.06 15848051820 20.77 20.77 15848051820
23 로킷헬스케어 376900 22 18140 2 350 1.97 1834839 982738 9669449 1834839 1.97 186.71 18.98 18.98 34389939025 19.61 19.61 34389939025
24 메디콕스 054180 23 231 5 -6 -2.53 15977368 24577322 82878283 15977368 -2.53 65.01 19.28 19.28 3688072756 19.26 19.26 3688072756
25 KODEX 코스닥150선물인버스 251340 24 3862 5 -3 -0.08 11236311 19068148 59200000 11236311 -0.08 58.93 18.98 18.98 43587505517 19.06 19.06 43587505517
26 더바이오메드 214610 25 6770 2 240 3.68 890402 583026 5150564 890402 3.68 152.72 17.29 17.29 6333717715 18.16 18.16 6333717715
27 KODEX 200선물인버스2X 252670 26 1893 2 20 1.07 97375132 237886208 654000000 97375132 1.07 40.93 14.89 14.89 183699285527 14.84 14.84 183699285527
28 수젠텍 253840 27 8560 5 -220 -2.51 2382885 8517661 16743200 2382885 -2.51 27.98 14.23 14.23 20945215780 14.61 14.61 20945215780
29 태웅 044490 28 23350 2 1250 5.66 2822947 5415795 20007381 2822947 5.66 52.12 14.11 14.11 64952162950 13.90 13.90 64952162950
30 애경케미칼 161000 29 12290 2 1240 11.22 6921710 2220727 48648709 6921710 11.22 311.69 14.23 14.23 82990919745 13.88 13.88 82990919745
31 롯데지주우 00499K 30 38400 2 1200 3.23 104402 68775 805603 104402 3.23 151.80 12.96 12.96 4186902225 13.53 13.53 4186902225

31
top30/20250530/top30-atvtr-20250530-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4410,2,470,11.93,21964100,1430150,30168672,21964100,11.93,1535.79,72.80,72.80,100664828073,75.66,75.66,100664828073
샤페론,378800,2,3780,2,540,16.67,17509370,2440561,30143031,17509370,16.67,717.43,58.09,58.09,65403381887,57.40,57.40,65403381887
TIGER 지주회사,307520,3,12780,5,-245,-1.88,582163,1134092,1100000,582163,-1.88,51.33,52.92,52.92,7507074365,53.40,53.40,7507074365
일신바이오,068330,4,1822,2,152,9.10,22114882,31319752,44216140,22114882,9.10,70.61,50.02,50.02,42708890585,53.01,53.01,42708890585
대보마그네틱,290670,5,20100,2,2520,14.33,3907049,2829878,7857660,3907049,14.33,138.06,49.72,49.72,77343272885,48.97,48.97,77343272885
삼륭물산,014970,6,7930,2,380,5.03,6581352,1788046,15125000,6581352,5.03,368.08,43.51,43.51,55586902560,46.35,46.35,55586902560
파루,043200,7,1060,2,162,18.04,17475694,1050196,41804315,17475694,18.04,1664.04,41.80,41.80,19516934616,44.04,44.04,19516934616
LK삼양,225190,8,3070,2,530,20.87,21135059,793884,50748440,21135059,20.87,2662.24,41.65,41.65,60993766412,39.15,39.15,60993766412
그린생명과학,114450,9,4065,2,205,5.31,7528330,19885814,20000000,7528330,5.31,37.86,37.64,37.64,31096740315,38.25,38.25,31096740315
서린바이오,038070,10,8430,2,40,0.48,3214068,9392717,9100676,3214068,0.48,34.22,35.32,35.32,28706153490,37.42,37.42,28706153490
신한제16호스팩,496070,11,2015,5,-65,-3.12,1771298,95545016,5620000,1771298,-3.12,1.85,31.52,31.52,3566122290,31.49,31.49,3566122290
상상인증권,001290,12,776,2,91,13.28,32010513,16019980,108337120,32010513,13.28,199.82,29.55,29.55,26093268133,31.04,31.04,26093268133
나인테크,267320,13,3370,2,255,8.19,14293452,3541136,49935477,14293452,8.19,403.64,28.62,28.62,49324961284,29.31,29.31,49324961284
자이글,234920,14,5540,2,695,14.34,3821893,4873100,13530910,3821893,14.34,78.43,28.25,28.25,20255229563,27.02,27.02,20255229563
상지건설,042940,15,20825,2,425,2.08,1689498,6860818,6828712,1689498,2.08,24.63,24.74,24.74,36315373275,25.54,25.54,36315373275
대성파인텍,104040,16,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016
랩지노믹스,084650,17,2830,2,130,4.81,17420374,8045929,74239990,17420374,4.81,216.51,23.46,23.46,50272131708,23.93,23.93,50272131708
RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301642,2287050,1350000,301642,-2.39,13.19,22.34,22.34,3263521880,22.30,22.30,3263521880
한진칼우,18064K,19,48600,2,450,0.93,116157,230939,536766,116157,0.93,50.30,21.64,21.64,5794146650,22.21,22.21,5794146650
SCL사이언스,246960,20,8970,2,980,12.27,1659714,2801,8479375,1659714,12.27,9999.99,19.57,19.57,16241567115,21.35,21.35,16241567115
PLUS 차이나AI테크TOP10,0047N0,21,9700,5,-245,-2.46,164999,312171,800000,164999,-2.46,52.86,20.62,20.62,1631635867,21.03,21.03,1631635867
로킷헬스케어,376900,22,18140,2,350,1.97,1866684,982738,9669449,1866684,1.97,189.95,19.30,19.30,34968099655,19.94,19.94,34968099655
메디콕스,054180,23,229,5,-8,-3.38,16369028,24577322,82878283,16369028,-3.38,66.60,19.75,19.75,3778003761,19.91,19.91,3778003761
KODEX 코스닥150선물인버스,251340,24,3865,3,0,0.00,11310239,19068148,59200000,11310239,0.00,59.31,19.11,19.11,43872841434,19.17,19.17,43872841434
더바이오메드,214610,25,6640,2,110,1.68,920191,583026,5150564,920191,1.68,157.83,17.87,17.87,6533047425,19.10,19.10,6533047425
태웅,044490,26,23700,2,1600,7.24,3120418,5415795,20007381,3120418,7.24,57.62,15.60,15.60,71969764300,15.18,15.18,71969764300
KODEX 200선물인버스2X,252670,27,1891,2,18,0.96,99357089,237886208,654000000,99357089,0.96,41.77,15.19,15.19,187448353382,15.16,15.16,187448353382
메가터치,446540,28,4380,2,240,5.80,3157808,1073124,20771000,3157808,5.80,294.26,15.20,15.20,13690659886,15.05,15.05,13690659886
애경케미칼,161000,29,12400,2,1350,12.22,7497043,2220727,48648709,7497043,12.22,337.59,15.41,15.41,90034241320,14.93,14.93,90034241320
수젠텍,253840,30,8540,5,-240,-2.73,2413221,8517661,16743200,2413221,-2.73,28.33,14.41,14.41,21204204255,14.83,14.83,21204204255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4410 2 470 11.93 21964100 1430150 30168672 21964100 11.93 1535.79 72.80 72.80 100664828073 75.66 75.66 100664828073
3 샤페론 378800 2 3780 2 540 16.67 17509370 2440561 30143031 17509370 16.67 717.43 58.09 58.09 65403381887 57.40 57.40 65403381887
4 TIGER 지주회사 307520 3 12780 5 -245 -1.88 582163 1134092 1100000 582163 -1.88 51.33 52.92 52.92 7507074365 53.40 53.40 7507074365
5 일신바이오 068330 4 1822 2 152 9.10 22114882 31319752 44216140 22114882 9.10 70.61 50.02 50.02 42708890585 53.01 53.01 42708890585
6 대보마그네틱 290670 5 20100 2 2520 14.33 3907049 2829878 7857660 3907049 14.33 138.06 49.72 49.72 77343272885 48.97 48.97 77343272885
7 삼륭물산 014970 6 7930 2 380 5.03 6581352 1788046 15125000 6581352 5.03 368.08 43.51 43.51 55586902560 46.35 46.35 55586902560
8 파루 043200 7 1060 2 162 18.04 17475694 1050196 41804315 17475694 18.04 1664.04 41.80 41.80 19516934616 44.04 44.04 19516934616
9 LK삼양 225190 8 3070 2 530 20.87 21135059 793884 50748440 21135059 20.87 2662.24 41.65 41.65 60993766412 39.15 39.15 60993766412
10 그린생명과학 114450 9 4065 2 205 5.31 7528330 19885814 20000000 7528330 5.31 37.86 37.64 37.64 31096740315 38.25 38.25 31096740315
11 서린바이오 038070 10 8430 2 40 0.48 3214068 9392717 9100676 3214068 0.48 34.22 35.32 35.32 28706153490 37.42 37.42 28706153490
12 신한제16호스팩 496070 11 2015 5 -65 -3.12 1771298 95545016 5620000 1771298 -3.12 1.85 31.52 31.52 3566122290 31.49 31.49 3566122290
13 상상인증권 001290 12 776 2 91 13.28 32010513 16019980 108337120 32010513 13.28 199.82 29.55 29.55 26093268133 31.04 31.04 26093268133
14 나인테크 267320 13 3370 2 255 8.19 14293452 3541136 49935477 14293452 8.19 403.64 28.62 28.62 49324961284 29.31 29.31 49324961284
15 자이글 234920 14 5540 2 695 14.34 3821893 4873100 13530910 3821893 14.34 78.43 28.25 28.25 20255229563 27.02 27.02 20255229563
16 상지건설 042940 15 20825 2 425 2.08 1689498 6860818 6828712 1689498 2.08 24.63 24.74 24.74 36315373275 25.54 25.54 36315373275
17 대성파인텍 104040 16 1120 2 76 7.28 11214634 511289 47224987 11214634 7.28 2193.40 23.75 23.75 13204200016 24.96 24.96 13204200016
18 랩지노믹스 084650 17 2830 2 130 4.81 17420374 8045929 74239990 17420374 4.81 216.51 23.46 23.46 50272131708 23.93 23.93 50272131708
19 RISE 테슬라고정테크100 0047P0 18 10840 5 -265 -2.39 301642 2287050 1350000 301642 -2.39 13.19 22.34 22.34 3263521880 22.30 22.30 3263521880
20 한진칼우 18064K 19 48600 2 450 0.93 116157 230939 536766 116157 0.93 50.30 21.64 21.64 5794146650 22.21 22.21 5794146650
21 SCL사이언스 246960 20 8970 2 980 12.27 1659714 2801 8479375 1659714 12.27 9999.99 19.57 19.57 16241567115 21.35 21.35 16241567115
22 PLUS 차이나AI테크TOP10 0047N0 21 9700 5 -245 -2.46 164999 312171 800000 164999 -2.46 52.86 20.62 20.62 1631635867 21.03 21.03 1631635867
23 로킷헬스케어 376900 22 18140 2 350 1.97 1866684 982738 9669449 1866684 1.97 189.95 19.30 19.30 34968099655 19.94 19.94 34968099655
24 메디콕스 054180 23 229 5 -8 -3.38 16369028 24577322 82878283 16369028 -3.38 66.60 19.75 19.75 3778003761 19.91 19.91 3778003761
25 KODEX 코스닥150선물인버스 251340 24 3865 3 0 0.00 11310239 19068148 59200000 11310239 0.00 59.31 19.11 19.11 43872841434 19.17 19.17 43872841434
26 더바이오메드 214610 25 6640 2 110 1.68 920191 583026 5150564 920191 1.68 157.83 17.87 17.87 6533047425 19.10 19.10 6533047425
27 태웅 044490 26 23700 2 1600 7.24 3120418 5415795 20007381 3120418 7.24 57.62 15.60 15.60 71969764300 15.18 15.18 71969764300
28 KODEX 200선물인버스2X 252670 27 1891 2 18 0.96 99357089 237886208 654000000 99357089 0.96 41.77 15.19 15.19 187448353382 15.16 15.16 187448353382
29 메가터치 446540 28 4380 2 240 5.80 3157808 1073124 20771000 3157808 5.80 294.26 15.20 15.20 13690659886 15.05 15.05 13690659886
30 애경케미칼 161000 29 12400 2 1350 12.22 7497043 2220727 48648709 7497043 12.22 337.59 15.41 15.41 90034241320 14.93 14.93 90034241320
31 수젠텍 253840 30 8540 5 -240 -2.73 2413221 8517661 16743200 2413221 -2.73 28.33 14.41 14.41 21204204255 14.83 14.83 21204204255

31
top30/20250530/top30-atvtr-20250530-111002.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
엑스페릭스,317770,1,4420,2,480,12.18,22400599,1430150,30168672,22400599,12.18,1566.31,74.25,74.25,102598481330,76.94,76.94,102598481330
샤페론,378800,2,3740,2,500,15.43,18009601,2440561,30143031,18009601,15.43,737.93,59.75,59.75,67290389574,59.69,59.69,67290389574
TIGER 지주회사,307520,3,12790,5,-235,-1.80,595525,1134092,1100000,595525,-1.80,52.51,54.14,54.14,7678060205,54.57,54.57,7678060205
일신바이오,068330,4,1821,2,151,9.04,22647013,31319752,44216140,22647013,9.04,72.31,51.22,51.22,43673722459,54.24,54.24,43673722459
대보마그네틱,290670,5,19620,2,2040,11.60,4080921,2829878,7857660,4080921,11.60,144.21,51.94,51.94,80778027780,52.40,52.40,80778027780
삼륭물산,014970,6,7770,2,220,2.91,6722758,1788046,15125000,6722758,2.91,375.98,44.45,44.45,56686485240,48.24,48.24,56686485240
파루,043200,7,1049,2,151,16.82,18411260,1050196,41804315,18411260,16.82,1753.13,44.04,44.04,20504057133,46.76,46.76,20504057133
LK삼양,225190,8,3030,2,490,19.29,23977279,793884,50748440,23977279,19.29,3020.25,47.25,47.25,69710191377,45.33,45.33,69710191377
그린생명과학,114450,9,4115,2,255,6.61,7756115,19885814,20000000,7756115,6.61,39.00,38.78,38.78,32033731875,38.92,38.92,32033731875
서린바이오,038070,10,8430,2,40,0.48,3224888,9392717,9100676,3224888,0.48,34.33,35.44,35.44,28797417660,37.54,37.54,28797417660
자이글,234920,11,5390,2,545,11.25,4375989,4873100,13530910,4375989,11.25,89.80,32.34,32.34,23342868378,32.01,32.01,23342868378
신한제16호스팩,496070,12,2015,5,-65,-3.12,1786261,95545016,5620000,1786261,-3.12,1.87,31.78,31.78,3596293305,31.76,31.76,3596293305
상상인증권,001290,13,797,2,112,16.35,32821573,16019980,108337120,32821573,16.35,204.88,30.30,30.30,26736701426,30.97,30.97,26736701426
나인테크,267320,14,3395,2,280,8.99,14780419,3541136,49935477,14780419,8.99,417.39,29.60,29.60,50981401217,30.07,30.07,50981401217
상지건설,042940,15,20850,2,450,2.21,1699758,6860818,6828712,1699758,2.21,24.77,24.89,24.89,36529373125,25.66,25.66,36529373125
대성파인텍,104040,16,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885
랩지노믹스,084650,17,2840,2,140,5.19,17576088,8045929,74239990,17576088,5.19,218.45,23.67,23.67,50713988970,24.05,24.05,50713988970
SCL사이언스,246960,18,8450,2,460,5.76,1740614,2801,8479375,1740614,5.76,9999.99,20.53,20.53,16937061725,23.64,23.64,16937061725
한진칼우,18064K,19,48950,2,800,1.66,117840,230939,536766,117840,1.66,51.03,21.95,21.95,5876200125,22.36,22.36,5876200125
RISE 테슬라고정테크100,0047P0,20,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690
PLUS 차이나AI테크TOP10,0047N0,21,9690,5,-255,-2.56,168087,312171,800000,168087,-2.56,53.84,21.01,21.01,1661587932,21.43,21.43,1661587932
메디콕스,054180,22,226,5,-11,-4.64,16853175,24577322,82878283,16853175,-4.64,68.57,20.33,20.33,3888630296,20.76,20.76,3888630296
로킷헬스케어,376900,23,17960,2,170,0.96,1919046,982738,9669449,1919046,0.96,195.28,19.85,19.85,35911282205,20.68,20.68,35911282205
메가터치,446540,24,4260,2,120,2.90,4027499,1073124,20771000,4027499,2.90,375.31,19.39,19.39,17499609231,19.78,19.78,17499609231
KODEX 코스닥150선물인버스,251340,25,3870,2,5,0.13,11562068,19068148,59200000,11562068,0.13,60.64,19.53,19.53,44846176689,19.57,19.57,44846176689
더바이오메드,214610,26,6780,2,250,3.83,928894,583026,5150564,928894,3.83,159.32,18.03,18.03,6591578105,18.88,18.88,6591578105
태웅,044490,27,24450,2,2350,10.63,3714856,5415795,20007381,3714856,10.63,68.59,18.57,18.57,86285865150,17.64,17.64,86285865150
애경케미칼,161000,28,11970,2,920,8.33,8016168,2220727,48648709,8016168,8.33,360.97,16.48,16.48,96325055465,16.54,16.54,96325055465
KODEX 200선물인버스2X,252670,29,1894,2,21,1.12,100935923,237886208,654000000,100935923,1.12,42.43,15.43,15.43,190436216808,15.37,15.37,190436216808
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18680,2,1290,7.42,150003,666538,1000000,150003,7.42,22.50,15.00,15.00,2787957030,14.92,14.92,2787957030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4420 2 480 12.18 22400599 1430150 30168672 22400599 12.18 1566.31 74.25 74.25 102598481330 76.94 76.94 102598481330
3 샤페론 378800 2 3740 2 500 15.43 18009601 2440561 30143031 18009601 15.43 737.93 59.75 59.75 67290389574 59.69 59.69 67290389574
4 TIGER 지주회사 307520 3 12790 5 -235 -1.80 595525 1134092 1100000 595525 -1.80 52.51 54.14 54.14 7678060205 54.57 54.57 7678060205
5 일신바이오 068330 4 1821 2 151 9.04 22647013 31319752 44216140 22647013 9.04 72.31 51.22 51.22 43673722459 54.24 54.24 43673722459
6 대보마그네틱 290670 5 19620 2 2040 11.60 4080921 2829878 7857660 4080921 11.60 144.21 51.94 51.94 80778027780 52.40 52.40 80778027780
7 삼륭물산 014970 6 7770 2 220 2.91 6722758 1788046 15125000 6722758 2.91 375.98 44.45 44.45 56686485240 48.24 48.24 56686485240
8 파루 043200 7 1049 2 151 16.82 18411260 1050196 41804315 18411260 16.82 1753.13 44.04 44.04 20504057133 46.76 46.76 20504057133
9 LK삼양 225190 8 3030 2 490 19.29 23977279 793884 50748440 23977279 19.29 3020.25 47.25 47.25 69710191377 45.33 45.33 69710191377
10 그린생명과학 114450 9 4115 2 255 6.61 7756115 19885814 20000000 7756115 6.61 39.00 38.78 38.78 32033731875 38.92 38.92 32033731875
11 서린바이오 038070 10 8430 2 40 0.48 3224888 9392717 9100676 3224888 0.48 34.33 35.44 35.44 28797417660 37.54 37.54 28797417660
12 자이글 234920 11 5390 2 545 11.25 4375989 4873100 13530910 4375989 11.25 89.80 32.34 32.34 23342868378 32.01 32.01 23342868378
13 신한제16호스팩 496070 12 2015 5 -65 -3.12 1786261 95545016 5620000 1786261 -3.12 1.87 31.78 31.78 3596293305 31.76 31.76 3596293305
14 상상인증권 001290 13 797 2 112 16.35 32821573 16019980 108337120 32821573 16.35 204.88 30.30 30.30 26736701426 30.97 30.97 26736701426
15 나인테크 267320 14 3395 2 280 8.99 14780419 3541136 49935477 14780419 8.99 417.39 29.60 29.60 50981401217 30.07 30.07 50981401217
16 상지건설 042940 15 20850 2 450 2.21 1699758 6860818 6828712 1699758 2.21 24.77 24.89 24.89 36529373125 25.66 25.66 36529373125
17 대성파인텍 104040 16 1113 2 69 6.61 11314516 511289 47224987 11314516 6.61 2212.94 23.96 23.96 13314980885 25.33 25.33 13314980885
18 랩지노믹스 084650 17 2840 2 140 5.19 17576088 8045929 74239990 17576088 5.19 218.45 23.67 23.67 50713988970 24.05 24.05 50713988970
19 SCL사이언스 246960 18 8450 2 460 5.76 1740614 2801 8479375 1740614 5.76 9999.99 20.53 20.53 16937061725 23.64 23.64 16937061725
20 한진칼우 18064K 19 48950 2 800 1.66 117840 230939 536766 117840 1.66 51.03 21.95 21.95 5876200125 22.36 22.36 5876200125
21 RISE 테슬라고정테크100 0047P0 20 10840 5 -265 -2.39 301681 2287050 1350000 301681 -2.39 13.19 22.35 22.35 3263944690 22.30 22.30 3263944690
22 PLUS 차이나AI테크TOP10 0047N0 21 9690 5 -255 -2.56 168087 312171 800000 168087 -2.56 53.84 21.01 21.01 1661587932 21.43 21.43 1661587932
23 메디콕스 054180 22 226 5 -11 -4.64 16853175 24577322 82878283 16853175 -4.64 68.57 20.33 20.33 3888630296 20.76 20.76 3888630296
24 로킷헬스케어 376900 23 17960 2 170 0.96 1919046 982738 9669449 1919046 0.96 195.28 19.85 19.85 35911282205 20.68 20.68 35911282205
25 메가터치 446540 24 4260 2 120 2.90 4027499 1073124 20771000 4027499 2.90 375.31 19.39 19.39 17499609231 19.78 19.78 17499609231
26 KODEX 코스닥150선물인버스 251340 25 3870 2 5 0.13 11562068 19068148 59200000 11562068 0.13 60.64 19.53 19.53 44846176689 19.57 19.57 44846176689
27 더바이오메드 214610 26 6780 2 250 3.83 928894 583026 5150564 928894 3.83 159.32 18.03 18.03 6591578105 18.88 18.88 6591578105
28 태웅 044490 27 24450 2 2350 10.63 3714856 5415795 20007381 3714856 10.63 68.59 18.57 18.57 86285865150 17.64 17.64 86285865150
29 애경케미칼 161000 28 11970 2 920 8.33 8016168 2220727 48648709 8016168 8.33 360.97 16.48 16.48 96325055465 16.54 16.54 96325055465
30 KODEX 200선물인버스2X 252670 29 1894 2 21 1.12 100935923 237886208 654000000 100935923 1.12 42.43 15.43 15.43 190436216808 15.37 15.37 190436216808
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 18680 2 1290 7.42 150003 666538 1000000 150003 7.42 22.50 15.00 15.00 2787957030 14.92 14.92 2787957030

31
top30/20250530/top30-atvtr-20250530-112002.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
엑스페릭스,317770,1,4440,2,500,12.69,22601820,1430150,30168672,22601820,12.69,1580.38,74.92,74.92,103489971540,77.26,77.26,103489971540
샤페론,378800,2,3905,2,665,20.52,18696930,2440561,30143031,18696930,20.52,766.09,62.03,62.03,69935705599,59.41,59.41,69935705599
TIGER 지주회사,307520,3,12780,5,-245,-1.88,636084,1134092,1100000,636084,-1.88,56.09,57.83,57.83,8196622893,58.31,58.31,8196622893
일신바이오,068330,4,1831,2,161,9.64,23551150,31319752,44216140,23551150,9.64,75.20,53.26,53.26,45327510342,55.99,55.99,45327510342
대보마그네틱,290670,5,19840,2,2260,12.86,4147438,2829878,7857660,4147438,12.86,146.56,52.78,52.78,82087801415,52.66,52.66,82087801415
LK삼양,225190,6,3090,2,550,21.65,27050445,793884,50748440,27050445,21.65,3407.35,53.30,53.30,79275571183,50.55,50.55,79275571183
파루,043200,7,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761
삼륭물산,014970,8,7830,2,280,3.71,6786374,1788046,15125000,6786374,3.71,379.54,44.87,44.87,57181401155,48.28,48.28,57181401155
그린생명과학,114450,9,4040,2,180,4.66,7873097,19885814,20000000,7873097,4.66,39.59,39.37,39.37,32506041075,40.23,40.23,32506041075
서린바이오,038070,10,8480,2,90,1.07,3243225,9392717,9100676,3243225,1.07,34.53,35.64,35.64,28952800350,37.52,37.52,28952800350
자이글,234920,11,5250,2,405,8.36,4592776,4873100,13530910,4592776,8.36,94.25,33.94,33.94,24485476193,34.47,34.47,24485476193
신한제16호스팩,496070,12,2020,5,-60,-2.88,1823303,95545016,5620000,1823303,-2.88,1.91,32.44,32.44,3670987962,32.34,32.34,3670987962
상상인증권,001290,13,804,2,119,17.37,33663218,16019980,108337120,33663218,17.37,210.13,31.07,31.07,27408255593,31.47,31.47,27408255593
나인테크,267320,14,3415,2,300,9.63,14907033,3541136,49935477,14907033,9.63,420.97,29.85,29.85,51413203579,30.15,30.15,51413203579
PLUS 차이나AI테크TOP10,0047N0,15,9670,5,-275,-2.77,219622,312171,800000,219622,-2.77,70.35,27.45,27.45,2160384287,27.93,27.93,2160384287
상지건설,042940,16,20800,2,400,1.96,1718860,6860818,6828712,1718860,1.96,25.05,25.17,25.17,36927017025,26.00,26.00,36927017025
대성파인텍,104040,17,1112,2,68,6.51,11344975,511289,47224987,11344975,6.51,2218.90,24.02,24.02,13348725587,25.42,25.42,13348725587
랩지노믹스,084650,18,2910,2,210,7.78,18712126,8045929,74239990,18712126,7.78,232.57,25.20,25.20,54010134663,25.00,25.00,54010134663
SCL사이언스,246960,19,8640,2,650,8.14,1752868,2801,8479375,1752868,8.14,9999.99,20.67,20.67,17042175420,23.26,23.26,17042175420
한진칼우,18064K,20,48450,2,300,0.62,120297,230939,536766,120297,0.62,52.09,22.41,22.41,5994654525,23.05,23.05,5994654525
RISE 테슬라고정테크100,0047P0,21,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690
메디콕스,054180,22,229,5,-8,-3.38,17327160,24577322,82878283,17327160,-3.38,70.50,20.91,20.91,3996343975,21.06,21.06,3996343975
로킷헬스케어,376900,23,17960,2,170,0.96,1937734,982738,9669449,1937734,0.96,197.18,20.04,20.04,36246873515,20.87,20.87,36246873515
메가터치,446540,24,4270,2,130,3.14,4193702,1073124,20771000,4193702,3.14,390.79,20.19,20.19,18210282604,20.53,20.53,18210282604
KODEX 코스닥150선물인버스,251340,25,3865,3,0,0.00,11964306,19068148,59200000,11964306,0.00,62.74,20.21,20.21,46401039466,20.28,20.28,46401039466
태웅,044490,26,23850,2,1750,7.92,4060794,5415795,20007381,4060794,7.92,74.98,20.30,20.30,94539933200,19.81,19.81,94539933200
더바이오메드,214610,27,6730,2,200,3.06,937658,583026,5150564,937658,3.06,160.83,18.20,18.20,6650285075,19.19,19.19,6650285075
애경케미칼,161000,28,11930,2,880,7.96,8267176,2220727,48648709,8267176,7.96,372.27,16.99,16.99,99325826220,17.11,17.11,99325826220
KODEX 200선물인버스2X,252670,29,1892,2,19,1.01,101771080,237886208,654000000,101771080,1.01,42.78,15.56,15.56,192017337266,15.52,15.52,192017337266
수젠텍,253840,30,8710,5,-70,-0.80,2504317,8517661,16743200,2504317,-0.80,29.40,14.96,14.96,21991271745,15.08,15.08,21991271745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4440 2 500 12.69 22601820 1430150 30168672 22601820 12.69 1580.38 74.92 74.92 103489971540 77.26 77.26 103489971540
3 샤페론 378800 2 3905 2 665 20.52 18696930 2440561 30143031 18696930 20.52 766.09 62.03 62.03 69935705599 59.41 59.41 69935705599
4 TIGER 지주회사 307520 3 12780 5 -245 -1.88 636084 1134092 1100000 636084 -1.88 56.09 57.83 57.83 8196622893 58.31 58.31 8196622893
5 일신바이오 068330 4 1831 2 161 9.64 23551150 31319752 44216140 23551150 9.64 75.20 53.26 53.26 45327510342 55.99 55.99 45327510342
6 대보마그네틱 290670 5 19840 2 2260 12.86 4147438 2829878 7857660 4147438 12.86 146.56 52.78 52.78 82087801415 52.66 52.66 82087801415
7 LK삼양 225190 6 3090 2 550 21.65 27050445 793884 50748440 27050445 21.65 3407.35 53.30 53.30 79275571183 50.55 50.55 79275571183
8 파루 043200 7 1043 2 145 16.15 19041730 1050196 41804315 19041730 16.15 1813.16 45.55 45.55 21158486761 48.53 48.53 21158486761
9 삼륭물산 014970 8 7830 2 280 3.71 6786374 1788046 15125000 6786374 3.71 379.54 44.87 44.87 57181401155 48.28 48.28 57181401155
10 그린생명과학 114450 9 4040 2 180 4.66 7873097 19885814 20000000 7873097 4.66 39.59 39.37 39.37 32506041075 40.23 40.23 32506041075
11 서린바이오 038070 10 8480 2 90 1.07 3243225 9392717 9100676 3243225 1.07 34.53 35.64 35.64 28952800350 37.52 37.52 28952800350
12 자이글 234920 11 5250 2 405 8.36 4592776 4873100 13530910 4592776 8.36 94.25 33.94 33.94 24485476193 34.47 34.47 24485476193
13 신한제16호스팩 496070 12 2020 5 -60 -2.88 1823303 95545016 5620000 1823303 -2.88 1.91 32.44 32.44 3670987962 32.34 32.34 3670987962
14 상상인증권 001290 13 804 2 119 17.37 33663218 16019980 108337120 33663218 17.37 210.13 31.07 31.07 27408255593 31.47 31.47 27408255593
15 나인테크 267320 14 3415 2 300 9.63 14907033 3541136 49935477 14907033 9.63 420.97 29.85 29.85 51413203579 30.15 30.15 51413203579
16 PLUS 차이나AI테크TOP10 0047N0 15 9670 5 -275 -2.77 219622 312171 800000 219622 -2.77 70.35 27.45 27.45 2160384287 27.93 27.93 2160384287
17 상지건설 042940 16 20800 2 400 1.96 1718860 6860818 6828712 1718860 1.96 25.05 25.17 25.17 36927017025 26.00 26.00 36927017025
18 대성파인텍 104040 17 1112 2 68 6.51 11344975 511289 47224987 11344975 6.51 2218.90 24.02 24.02 13348725587 25.42 25.42 13348725587
19 랩지노믹스 084650 18 2910 2 210 7.78 18712126 8045929 74239990 18712126 7.78 232.57 25.20 25.20 54010134663 25.00 25.00 54010134663
20 SCL사이언스 246960 19 8640 2 650 8.14 1752868 2801 8479375 1752868 8.14 9999.99 20.67 20.67 17042175420 23.26 23.26 17042175420
21 한진칼우 18064K 20 48450 2 300 0.62 120297 230939 536766 120297 0.62 52.09 22.41 22.41 5994654525 23.05 23.05 5994654525
22 RISE 테슬라고정테크100 0047P0 21 10840 5 -265 -2.39 301681 2287050 1350000 301681 -2.39 13.19 22.35 22.35 3263944690 22.30 22.30 3263944690
23 메디콕스 054180 22 229 5 -8 -3.38 17327160 24577322 82878283 17327160 -3.38 70.50 20.91 20.91 3996343975 21.06 21.06 3996343975
24 로킷헬스케어 376900 23 17960 2 170 0.96 1937734 982738 9669449 1937734 0.96 197.18 20.04 20.04 36246873515 20.87 20.87 36246873515
25 메가터치 446540 24 4270 2 130 3.14 4193702 1073124 20771000 4193702 3.14 390.79 20.19 20.19 18210282604 20.53 20.53 18210282604
26 KODEX 코스닥150선물인버스 251340 25 3865 3 0 0.00 11964306 19068148 59200000 11964306 0.00 62.74 20.21 20.21 46401039466 20.28 20.28 46401039466
27 태웅 044490 26 23850 2 1750 7.92 4060794 5415795 20007381 4060794 7.92 74.98 20.30 20.30 94539933200 19.81 19.81 94539933200
28 더바이오메드 214610 27 6730 2 200 3.06 937658 583026 5150564 937658 3.06 160.83 18.20 18.20 6650285075 19.19 19.19 6650285075
29 애경케미칼 161000 28 11930 2 880 7.96 8267176 2220727 48648709 8267176 7.96 372.27 16.99 16.99 99325826220 17.11 17.11 99325826220
30 KODEX 200선물인버스2X 252670 29 1892 2 19 1.01 101771080 237886208 654000000 101771080 1.01 42.78 15.56 15.56 192017337266 15.52 15.52 192017337266
31 수젠텍 253840 30 8710 5 -70 -0.80 2504317 8517661 16743200 2504317 -0.80 29.40 14.96 14.96 21991271745 15.08 15.08 21991271745

31
top30/20250530/top30-atvtr-20250530-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4430,2,490,12.44,22838680,1430150,30168672,22838680,12.44,1596.94,75.70,75.70,104543150291,78.22,78.22,104543150291
샤페론,378800,2,3830,2,590,18.21,19266422,2440561,30143031,19266422,18.21,789.43,63.92,63.92,72134200062,62.48,62.48,72134200062
TIGER 지주회사,307520,3,12775,5,-250,-1.92,645679,1134092,1100000,645679,-1.92,56.93,58.70,58.70,8319226074,59.20,59.20,8319226074
일신바이오,068330,4,1816,2,146,8.74,23819910,31319752,44216140,23819910,8.74,76.05,53.87,53.87,45816602073,57.06,57.06,45816602073
대보마그네틱,290670,5,19610,2,2030,11.55,4238429,2829878,7857660,4238429,11.55,149.77,53.94,53.94,83897203315,54.45,54.45,83897203315
LK삼양,225190,6,3050,2,510,20.08,28180630,793884,50748440,28180630,20.08,3549.72,55.53,55.53,82728030614,53.45,53.45,82728030614
삼륭물산,014970,7,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025
파루,043200,8,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337
그린생명과학,114450,9,4080,2,220,5.70,7957822,19885814,20000000,7957822,5.70,40.02,39.79,39.79,32848804775,40.26,40.26,32848804775
서린바이오,038070,10,8470,2,80,0.95,3259224,9392717,9100676,3259224,0.95,34.70,35.81,35.81,29088425110,37.74,37.74,29088425110
자이글,234920,11,5150,2,305,6.30,4747854,4873100,13530910,4747854,6.30,97.43,35.09,35.09,25288760673,36.29,36.29,25288760673
신한제16호스팩,496070,12,2015,5,-65,-3.12,1844739,95545016,5620000,1844739,-3.12,1.93,32.82,32.82,3714217227,32.80,32.80,3714217227
상상인증권,001290,13,797,2,112,16.35,34099377,16019980,108337120,34099377,16.35,212.86,31.48,31.48,27756269795,32.15,32.15,27756269795
나인테크,267320,14,3390,2,275,8.83,15108894,3541136,49935477,15108894,8.83,426.67,30.26,30.26,52099392543,30.78,30.78,52099392543
PLUS 차이나AI테크TOP10,0047N0,15,9675,5,-270,-2.71,226284,312171,800000,226284,-2.71,72.49,28.29,28.29,2224811807,28.74,28.74,2224811807
랩지노믹스,084650,16,2975,2,275,10.19,20747499,8045929,74239990,20747499,10.19,257.86,27.95,27.95,60007412612,27.17,27.17,60007412612
상지건설,042940,17,20550,2,150,0.74,1752141,6860818,6828712,1752141,0.74,25.54,25.66,25.66,37613389125,26.80,26.80,37613389125
대성파인텍,104040,18,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476
SCL사이언스,246960,19,8530,2,540,6.76,1763520,2801,8479375,1763520,6.76,9999.99,20.80,20.80,17133303330,23.69,23.69,17133303330
한진칼우,18064K,20,48550,2,400,0.83,121848,230939,536766,121848,0.83,52.76,22.70,22.70,6069791175,23.29,23.29,6069791175
RISE 테슬라고정테크100,0047P0,21,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690
메디콕스,054180,22,227,5,-10,-4.22,17856589,24577322,82878283,17856589,-4.22,72.65,21.55,21.55,4115526985,21.88,21.88,4115526985
메가터치,446540,23,4190,2,50,1.21,4341692,1073124,20771000,4341692,1.21,404.58,20.90,20.90,18835129000,21.64,21.64,18835129000
로킷헬스케어,376900,24,17890,2,100,0.56,1960066,982738,9669449,1960066,0.56,199.45,20.27,20.27,36646943785,21.18,21.18,36646943785
태웅,044490,25,24150,2,2050,9.28,4367388,5415795,20007381,4367388,9.28,80.64,21.83,21.83,101972272675,21.10,21.10,101972272675
KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12357883,19068148,59200000,12357883,0.13,64.81,20.87,20.87,47924180136,20.92,20.92,47924180136
더바이오메드,214610,27,6870,2,340,5.21,948313,583026,5150564,948313,5.21,162.65,18.41,18.41,6722655465,19.00,19.00,6722655465
애경케미칼,161000,28,11810,2,760,6.88,8473409,2220727,48648709,8473409,6.88,381.56,17.42,17.42,101783996865,17.72,17.72,101783996865
KODEX 200선물인버스2X,252670,29,1895,2,22,1.17,104513037,237886208,654000000,104513037,1.17,43.93,15.98,15.98,197208938724,15.91,15.91,197208938724
수젠텍,253840,30,8750,5,-30,-0.34,2581164,8517661,16743200,2581164,-0.34,30.30,15.42,15.42,22659172390,15.47,15.47,22659172390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4430 2 490 12.44 22838680 1430150 30168672 22838680 12.44 1596.94 75.70 75.70 104543150291 78.22 78.22 104543150291
3 샤페론 378800 2 3830 2 590 18.21 19266422 2440561 30143031 19266422 18.21 789.43 63.92 63.92 72134200062 62.48 62.48 72134200062
4 TIGER 지주회사 307520 3 12775 5 -250 -1.92 645679 1134092 1100000 645679 -1.92 56.93 58.70 58.70 8319226074 59.20 59.20 8319226074
5 일신바이오 068330 4 1816 2 146 8.74 23819910 31319752 44216140 23819910 8.74 76.05 53.87 53.87 45816602073 57.06 57.06 45816602073
6 대보마그네틱 290670 5 19610 2 2030 11.55 4238429 2829878 7857660 4238429 11.55 149.77 53.94 53.94 83897203315 54.45 54.45 83897203315
7 LK삼양 225190 6 3050 2 510 20.08 28180630 793884 50748440 28180630 20.08 3549.72 55.53 55.53 82728030614 53.45 53.45 82728030614
8 삼륭물산 014970 7 7680 2 130 1.72 6855990 1788046 15125000 6855990 1.72 383.43 45.33 45.33 57720288025 49.69 49.69 57720288025
9 파루 043200 8 1050 2 152 16.93 19336674 1050196 41804315 19336674 16.93 1841.24 46.26 46.26 21470267337 48.91 48.91 21470267337
10 그린생명과학 114450 9 4080 2 220 5.70 7957822 19885814 20000000 7957822 5.70 40.02 39.79 39.79 32848804775 40.26 40.26 32848804775
11 서린바이오 038070 10 8470 2 80 0.95 3259224 9392717 9100676 3259224 0.95 34.70 35.81 35.81 29088425110 37.74 37.74 29088425110
12 자이글 234920 11 5150 2 305 6.30 4747854 4873100 13530910 4747854 6.30 97.43 35.09 35.09 25288760673 36.29 36.29 25288760673
13 신한제16호스팩 496070 12 2015 5 -65 -3.12 1844739 95545016 5620000 1844739 -3.12 1.93 32.82 32.82 3714217227 32.80 32.80 3714217227
14 상상인증권 001290 13 797 2 112 16.35 34099377 16019980 108337120 34099377 16.35 212.86 31.48 31.48 27756269795 32.15 32.15 27756269795
15 나인테크 267320 14 3390 2 275 8.83 15108894 3541136 49935477 15108894 8.83 426.67 30.26 30.26 52099392543 30.78 30.78 52099392543
16 PLUS 차이나AI테크TOP10 0047N0 15 9675 5 -270 -2.71 226284 312171 800000 226284 -2.71 72.49 28.29 28.29 2224811807 28.74 28.74 2224811807
17 랩지노믹스 084650 16 2975 2 275 10.19 20747499 8045929 74239990 20747499 10.19 257.86 27.95 27.95 60007412612 27.17 27.17 60007412612
18 상지건설 042940 17 20550 2 150 0.74 1752141 6860818 6828712 1752141 0.74 25.54 25.66 25.66 37613389125 26.80 26.80 37613389125
19 대성파인텍 104040 18 1122 2 78 7.47 11411561 511289 47224987 11411561 7.47 2231.92 24.16 24.16 13423212476 25.33 25.33 13423212476
20 SCL사이언스 246960 19 8530 2 540 6.76 1763520 2801 8479375 1763520 6.76 9999.99 20.80 20.80 17133303330 23.69 23.69 17133303330
21 한진칼우 18064K 20 48550 2 400 0.83 121848 230939 536766 121848 0.83 52.76 22.70 22.70 6069791175 23.29 23.29 6069791175
22 RISE 테슬라고정테크100 0047P0 21 10840 5 -265 -2.39 301681 2287050 1350000 301681 -2.39 13.19 22.35 22.35 3263944690 22.30 22.30 3263944690
23 메디콕스 054180 22 227 5 -10 -4.22 17856589 24577322 82878283 17856589 -4.22 72.65 21.55 21.55 4115526985 21.88 21.88 4115526985
24 메가터치 446540 23 4190 2 50 1.21 4341692 1073124 20771000 4341692 1.21 404.58 20.90 20.90 18835129000 21.64 21.64 18835129000
25 로킷헬스케어 376900 24 17890 2 100 0.56 1960066 982738 9669449 1960066 0.56 199.45 20.27 20.27 36646943785 21.18 21.18 36646943785
26 태웅 044490 25 24150 2 2050 9.28 4367388 5415795 20007381 4367388 9.28 80.64 21.83 21.83 101972272675 21.10 21.10 101972272675
27 KODEX 코스닥150선물인버스 251340 26 3870 2 5 0.13 12357883 19068148 59200000 12357883 0.13 64.81 20.87 20.87 47924180136 20.92 20.92 47924180136
28 더바이오메드 214610 27 6870 2 340 5.21 948313 583026 5150564 948313 5.21 162.65 18.41 18.41 6722655465 19.00 19.00 6722655465
29 애경케미칼 161000 28 11810 2 760 6.88 8473409 2220727 48648709 8473409 6.88 381.56 17.42 17.42 101783996865 17.72 17.72 101783996865
30 KODEX 200선물인버스2X 252670 29 1895 2 22 1.17 104513037 237886208 654000000 104513037 1.17 43.93 15.98 15.98 197208938724 15.91 15.91 197208938724
31 수젠텍 253840 30 8750 5 -30 -0.34 2581164 8517661 16743200 2581164 -0.34 30.30 15.42 15.42 22659172390 15.47 15.47 22659172390

31
top30/20250530/top30-atvtr-20250530-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4490,2,550,13.96,23430029,1430150,30168672,23430029,13.96,1638.29,77.66,77.66,107197630574,79.14,79.14,107197630574
샤페론,378800,2,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640
TIGER 지주회사,307520,3,12765,5,-260,-2.00,654988,1134092,1100000,654988,-2.00,57.75,59.54,59.54,8438108314,60.09,60.09,8438108314
일신바이오,068330,4,1811,2,141,8.44,23965835,31319752,44216140,23965835,8.44,76.52,54.20,54.20,46081467676,57.55,57.55,46081467676
LK삼양,225190,5,3045,2,505,19.88,28858109,793884,50748440,28858109,19.88,3635.05,56.87,56.87,84781946807,54.86,54.86,84781946807
대보마그네틱,290670,6,19670,2,2090,11.89,4272122,2829878,7857660,4272122,11.89,150.96,54.37,54.37,84559876095,54.71,54.71,84559876095
삼륭물산,014970,7,7790,2,240,3.18,6908802,1788046,15125000,6908802,3.18,386.39,45.68,45.68,58129446335,49.34,49.34,58129446335
파루,043200,8,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468
그린생명과학,114450,9,4040,2,180,4.66,8136934,19885814,20000000,8136934,4.66,40.92,40.68,40.68,33581096885,41.56,41.56,33581096885
서린바이오,038070,10,8430,2,40,0.48,3279047,9392717,9100676,3279047,0.48,34.91,36.03,36.03,29255785250,38.13,38.13,29255785250
자이글,234920,11,5060,2,215,4.44,4850990,4873100,13530910,4850990,4.44,99.55,35.85,35.85,25813626898,37.70,37.70,25813626898
PLUS 차이나AI테크TOP10,0047N0,12,9645,5,-300,-3.02,259132,312171,800000,259132,-3.02,83.01,32.39,32.39,2542338207,32.95,32.95,2542338207
신한제16호스팩,496070,13,2020,5,-60,-2.88,1854500,95545016,5620000,1854500,-2.88,1.94,33.00,33.00,3733890677,32.89,32.89,3733890677
상상인증권,001290,14,806,2,121,17.66,34621326,16019980,108337120,34621326,17.66,216.11,31.96,31.96,28175061394,32.27,32.27,28175061394
랩지노믹스,084650,15,2985,2,285,10.56,24000304,8045929,74239990,24000304,10.56,298.29,32.33,32.33,69726138409,31.46,31.46,69726138409
나인테크,267320,16,3390,2,275,8.83,15266788,3541136,49935477,15266788,8.83,431.13,30.57,30.57,52633111850,31.09,31.09,52633111850
상지건설,042940,17,20550,2,150,0.74,1769908,6860818,6828712,1769908,0.74,25.80,25.92,25.92,37978725100,27.06,27.06,37978725100
대성파인텍,104040,18,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743
SCL사이언스,246960,19,8540,2,550,6.88,1776258,2801,8479375,1776258,6.88,9999.99,20.95,20.95,17241724190,23.81,23.81,17241724190
한진칼우,18064K,20,49350,2,1200,2.49,124522,230939,536766,124522,2.49,53.92,23.20,23.20,6201185325,23.41,23.41,6201185325
태웅,044490,21,23650,2,1550,7.01,4549251,5415795,20007381,4549251,7.01,84.00,22.74,22.74,106313915900,22.47,22.47,106313915900
메디콕스,054180,22,225,5,-12,-5.06,18159557,24577322,82878283,18159557,-5.06,73.89,21.91,21.91,4183798377,22.44,22.44,4183798377
RISE 테슬라고정테크100,0047P0,23,10840,5,-265,-2.39,301697,2287050,1350000,301697,-2.39,13.19,22.35,22.35,3264118135,22.31,22.31,3264118135
메가터치,446540,24,4195,2,55,1.33,4414080,1073124,20771000,4414080,1.33,411.33,21.25,21.25,19137489355,21.96,21.96,19137489355
로킷헬스케어,376900,25,17850,2,60,0.34,1979850,982738,9669449,1979850,0.34,201.46,20.48,20.48,37000141720,21.44,21.44,37000141720
KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12450842,19068148,59200000,12450842,0.13,65.30,21.03,21.03,48283944322,21.08,21.08,48283944322
더바이오메드,214610,27,6880,2,350,5.36,970530,583026,5150564,970530,5.36,166.46,18.84,18.84,6875783865,19.40,19.40,6875783865
애경케미칼,161000,28,11900,2,850,7.69,8604120,2220727,48648709,8604120,7.69,387.45,17.69,17.69,103329833545,17.85,17.85,103329833545
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18710,2,1320,7.59,170723,666538,1000000,170723,7.59,25.61,17.07,17.07,3175630280,16.97,16.97,3175630280
수젠텍,253840,30,8780,3,0,0.00,2769116,8517661,16743200,2769116,0.00,32.51,16.54,16.54,24313479795,16.54,16.54,24313479795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4490 2 550 13.96 23430029 1430150 30168672 23430029 13.96 1638.29 77.66 77.66 107197630574 79.14 79.14 107197630574
3 샤페론 378800 2 3790 2 550 16.98 19587605 2440561 30143031 19587605 16.98 802.59 64.98 64.98 73357053640 64.21 64.21 73357053640
4 TIGER 지주회사 307520 3 12765 5 -260 -2.00 654988 1134092 1100000 654988 -2.00 57.75 59.54 59.54 8438108314 60.09 60.09 8438108314
5 일신바이오 068330 4 1811 2 141 8.44 23965835 31319752 44216140 23965835 8.44 76.52 54.20 54.20 46081467676 57.55 57.55 46081467676
6 LK삼양 225190 5 3045 2 505 19.88 28858109 793884 50748440 28858109 19.88 3635.05 56.87 56.87 84781946807 54.86 54.86 84781946807
7 대보마그네틱 290670 6 19670 2 2090 11.89 4272122 2829878 7857660 4272122 11.89 150.96 54.37 54.37 84559876095 54.71 54.71 84559876095
8 삼륭물산 014970 7 7790 2 240 3.18 6908802 1788046 15125000 6908802 3.18 386.39 45.68 45.68 58129446335 49.34 49.34 58129446335
9 파루 043200 8 1053 2 155 17.26 19511876 1050196 41804315 19511876 17.26 1857.93 46.67 46.67 21653955468 49.19 49.19 21653955468
10 그린생명과학 114450 9 4040 2 180 4.66 8136934 19885814 20000000 8136934 4.66 40.92 40.68 40.68 33581096885 41.56 41.56 33581096885
11 서린바이오 038070 10 8430 2 40 0.48 3279047 9392717 9100676 3279047 0.48 34.91 36.03 36.03 29255785250 38.13 38.13 29255785250
12 자이글 234920 11 5060 2 215 4.44 4850990 4873100 13530910 4850990 4.44 99.55 35.85 35.85 25813626898 37.70 37.70 25813626898
13 PLUS 차이나AI테크TOP10 0047N0 12 9645 5 -300 -3.02 259132 312171 800000 259132 -3.02 83.01 32.39 32.39 2542338207 32.95 32.95 2542338207
14 신한제16호스팩 496070 13 2020 5 -60 -2.88 1854500 95545016 5620000 1854500 -2.88 1.94 33.00 33.00 3733890677 32.89 32.89 3733890677
15 상상인증권 001290 14 806 2 121 17.66 34621326 16019980 108337120 34621326 17.66 216.11 31.96 31.96 28175061394 32.27 32.27 28175061394
16 랩지노믹스 084650 15 2985 2 285 10.56 24000304 8045929 74239990 24000304 10.56 298.29 32.33 32.33 69726138409 31.46 31.46 69726138409
17 나인테크 267320 16 3390 2 275 8.83 15266788 3541136 49935477 15266788 8.83 431.13 30.57 30.57 52633111850 31.09 31.09 52633111850
18 상지건설 042940 17 20550 2 150 0.74 1769908 6860818 6828712 1769908 0.74 25.80 25.92 25.92 37978725100 27.06 27.06 37978725100
19 대성파인텍 104040 18 1118 2 74 7.09 11444496 511289 47224987 11444496 7.09 2238.36 24.23 24.23 13460088743 25.49 25.49 13460088743
20 SCL사이언스 246960 19 8540 2 550 6.88 1776258 2801 8479375 1776258 6.88 9999.99 20.95 20.95 17241724190 23.81 23.81 17241724190
21 한진칼우 18064K 20 49350 2 1200 2.49 124522 230939 536766 124522 2.49 53.92 23.20 23.20 6201185325 23.41 23.41 6201185325
22 태웅 044490 21 23650 2 1550 7.01 4549251 5415795 20007381 4549251 7.01 84.00 22.74 22.74 106313915900 22.47 22.47 106313915900
23 메디콕스 054180 22 225 5 -12 -5.06 18159557 24577322 82878283 18159557 -5.06 73.89 21.91 21.91 4183798377 22.44 22.44 4183798377
24 RISE 테슬라고정테크100 0047P0 23 10840 5 -265 -2.39 301697 2287050 1350000 301697 -2.39 13.19 22.35 22.35 3264118135 22.31 22.31 3264118135
25 메가터치 446540 24 4195 2 55 1.33 4414080 1073124 20771000 4414080 1.33 411.33 21.25 21.25 19137489355 21.96 21.96 19137489355
26 로킷헬스케어 376900 25 17850 2 60 0.34 1979850 982738 9669449 1979850 0.34 201.46 20.48 20.48 37000141720 21.44 21.44 37000141720
27 KODEX 코스닥150선물인버스 251340 26 3870 2 5 0.13 12450842 19068148 59200000 12450842 0.13 65.30 21.03 21.03 48283944322 21.08 21.08 48283944322
28 더바이오메드 214610 27 6880 2 350 5.36 970530 583026 5150564 970530 5.36 166.46 18.84 18.84 6875783865 19.40 19.40 6875783865
29 애경케미칼 161000 28 11900 2 850 7.69 8604120 2220727 48648709 8604120 7.69 387.45 17.69 17.69 103329833545 17.85 17.85 103329833545
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 18710 2 1320 7.59 170723 666538 1000000 170723 7.59 25.61 17.07 17.07 3175630280 16.97 16.97 3175630280
31 수젠텍 253840 30 8780 3 0 0.00 2769116 8517661 16743200 2769116 0.00 32.51 16.54 16.54 24313479795 16.54 16.54 24313479795

31
top30/20250530/top30-atvtr-20250530-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4445,2,505,12.82,23777760,1430150,30168672,23777760,12.82,1662.61,78.82,78.82,108758676565,81.10,81.10,108758676565
샤페론,378800,2,3780,2,540,16.67,19770676,2440561,30143031,19770676,16.67,810.09,65.59,65.59,74050261581,64.99,64.99,74050261581
TIGER 지주회사,307520,3,12770,5,-255,-1.96,688475,1134092,1100000,688475,-1.96,60.71,62.59,62.59,8865734809,63.11,63.11,8865734809
일신바이오,068330,4,1809,2,139,8.32,24084867,31319752,44216140,24084867,8.32,76.90,54.47,54.47,46296715660,57.88,57.88,46296715660
대보마그네틱,290670,5,20100,2,2520,14.33,4511778,2829878,7857660,4511778,14.33,159.43,57.42,57.42,89414868315,56.61,56.61,89414868315
LK삼양,225190,6,3085,2,545,21.46,29737237,793884,50748440,29737237,21.46,3745.79,58.60,58.60,87469082064,55.87,55.87,87469082064
파루,043200,7,1059,2,161,17.93,19654584,1050196,41804315,19654584,17.93,1871.52,47.02,47.02,21804393981,49.25,49.25,21804393981
삼륭물산,014970,8,8170,2,620,8.21,7167666,1788046,15125000,7167666,8.21,400.87,47.39,47.39,60212484695,48.73,48.73,60212484695
그린생명과학,114450,9,4035,2,175,4.53,8239595,19885814,20000000,8239595,4.53,41.43,41.20,41.20,33996002645,42.13,42.13,33996002645
서린바이오,038070,10,8430,2,40,0.48,3285816,9392717,9100676,3285816,0.48,34.98,36.11,36.11,29312942310,38.21,38.21,29312942310
자이글,234920,11,5110,2,265,5.47,4941682,4873100,13530910,4941682,5.47,101.41,36.52,36.52,26280026578,38.01,38.01,26280026578
랩지노믹스,084650,12,2955,2,255,9.44,25444789,8045929,74239990,25444789,9.44,316.24,34.27,34.27,73996809973,33.73,33.73,73996809973
신한제16호스팩,496070,13,2020,5,-60,-2.88,1870930,95545016,5620000,1870930,-2.88,1.96,33.29,33.29,3767027603,33.18,33.18,3767027603
상상인증권,001290,14,801,2,116,16.93,35321553,16019980,108337120,35321553,16.93,220.48,32.60,32.60,28737929388,33.12,33.12,28737929388
PLUS 차이나AI테크TOP10,0047N0,15,9650,5,-295,-2.97,259142,312171,800000,259142,-2.97,83.01,32.39,32.39,2542434707,32.93,32.93,2542434707
나인테크,267320,16,3395,2,280,8.99,15368157,3541136,49935477,15368157,8.99,433.99,30.78,30.78,52976032150,31.25,31.25,52976032150
에스엘에스바이오,246250,17,2345,2,290,14.11,4567627,220217,15348206,4567627,14.11,2074.15,29.76,29.76,10520268845,29.23,29.23,10520268845
상지건설,042940,18,20550,2,150,0.74,1797985,6860818,6828712,1797985,0.74,26.21,26.33,26.33,38554042450,27.47,27.47,38554042450
대성파인텍,104040,19,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520
한진칼우,18064K,20,49300,2,1150,2.39,126116,230939,536766,126116,2.39,54.61,23.50,23.50,6279884250,23.73,23.73,6279884250
SCL사이언스,246960,21,8670,2,680,8.51,1782292,2801,8479375,1782292,8.51,9999.99,21.02,21.02,17293543990,23.52,23.52,17293543990
태웅,044490,22,23600,2,1500,6.79,4628388,5415795,20007381,4628388,6.79,85.46,23.13,23.13,108189346400,22.91,22.91,108189346400
메디콕스,054180,23,226,5,-11,-4.64,18306902,24577322,82878283,18306902,-4.64,74.49,22.09,22.09,4217060774,22.51,22.51,4217060774
RISE 테슬라고정테크100,0047P0,24,10860,5,-245,-2.21,301840,2287050,1350000,301840,-2.21,13.20,22.36,22.36,3265671465,22.27,22.27,3265671465
메가터치,446540,25,4225,2,85,2.05,4457988,1073124,20771000,4457988,2.05,415.42,21.46,21.46,19322473487,22.02,22.02,19322473487
로킷헬스케어,376900,26,17950,2,160,0.90,1984673,982738,9669449,1984673,0.90,201.95,20.53,20.53,37086538495,21.37,21.37,37086538495
KODEX 코스닥150선물인버스,251340,27,3870,2,5,0.13,12468241,19068148,59200000,12468241,0.13,65.39,21.06,21.06,48351197347,21.10,21.10,48351197347
더바이오메드,214610,28,6850,2,320,4.90,977221,583026,5150564,977221,4.90,167.61,18.97,18.97,6921736190,19.62,19.62,6921736190
애경케미칼,161000,29,12110,2,1060,9.59,9037918,2220727,48648709,9037918,9.59,406.98,18.58,18.58,108565191560,18.43,18.43,108565191560
수젠텍,253840,30,8700,5,-80,-0.91,2834401,8517661,16743200,2834401,-0.91,33.28,16.93,16.93,24883507245,17.08,17.08,24883507245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4445 2 505 12.82 23777760 1430150 30168672 23777760 12.82 1662.61 78.82 78.82 108758676565 81.10 81.10 108758676565
3 샤페론 378800 2 3780 2 540 16.67 19770676 2440561 30143031 19770676 16.67 810.09 65.59 65.59 74050261581 64.99 64.99 74050261581
4 TIGER 지주회사 307520 3 12770 5 -255 -1.96 688475 1134092 1100000 688475 -1.96 60.71 62.59 62.59 8865734809 63.11 63.11 8865734809
5 일신바이오 068330 4 1809 2 139 8.32 24084867 31319752 44216140 24084867 8.32 76.90 54.47 54.47 46296715660 57.88 57.88 46296715660
6 대보마그네틱 290670 5 20100 2 2520 14.33 4511778 2829878 7857660 4511778 14.33 159.43 57.42 57.42 89414868315 56.61 56.61 89414868315
7 LK삼양 225190 6 3085 2 545 21.46 29737237 793884 50748440 29737237 21.46 3745.79 58.60 58.60 87469082064 55.87 55.87 87469082064
8 파루 043200 7 1059 2 161 17.93 19654584 1050196 41804315 19654584 17.93 1871.52 47.02 47.02 21804393981 49.25 49.25 21804393981
9 삼륭물산 014970 8 8170 2 620 8.21 7167666 1788046 15125000 7167666 8.21 400.87 47.39 47.39 60212484695 48.73 48.73 60212484695
10 그린생명과학 114450 9 4035 2 175 4.53 8239595 19885814 20000000 8239595 4.53 41.43 41.20 41.20 33996002645 42.13 42.13 33996002645
11 서린바이오 038070 10 8430 2 40 0.48 3285816 9392717 9100676 3285816 0.48 34.98 36.11 36.11 29312942310 38.21 38.21 29312942310
12 자이글 234920 11 5110 2 265 5.47 4941682 4873100 13530910 4941682 5.47 101.41 36.52 36.52 26280026578 38.01 38.01 26280026578
13 랩지노믹스 084650 12 2955 2 255 9.44 25444789 8045929 74239990 25444789 9.44 316.24 34.27 34.27 73996809973 33.73 33.73 73996809973
14 신한제16호스팩 496070 13 2020 5 -60 -2.88 1870930 95545016 5620000 1870930 -2.88 1.96 33.29 33.29 3767027603 33.18 33.18 3767027603
15 상상인증권 001290 14 801 2 116 16.93 35321553 16019980 108337120 35321553 16.93 220.48 32.60 32.60 28737929388 33.12 33.12 28737929388
16 PLUS 차이나AI테크TOP10 0047N0 15 9650 5 -295 -2.97 259142 312171 800000 259142 -2.97 83.01 32.39 32.39 2542434707 32.93 32.93 2542434707
17 나인테크 267320 16 3395 2 280 8.99 15368157 3541136 49935477 15368157 8.99 433.99 30.78 30.78 52976032150 31.25 31.25 52976032150
18 에스엘에스바이오 246250 17 2345 2 290 14.11 4567627 220217 15348206 4567627 14.11 2074.15 29.76 29.76 10520268845 29.23 29.23 10520268845
19 상지건설 042940 18 20550 2 150 0.74 1797985 6860818 6828712 1797985 0.74 26.21 26.33 26.33 38554042450 27.47 27.47 38554042450
20 대성파인텍 104040 19 1124 2 80 7.66 11478214 511289 47224987 11478214 7.66 2244.96 24.31 24.31 13497929520 25.43 25.43 13497929520
21 한진칼우 18064K 20 49300 2 1150 2.39 126116 230939 536766 126116 2.39 54.61 23.50 23.50 6279884250 23.73 23.73 6279884250
22 SCL사이언스 246960 21 8670 2 680 8.51 1782292 2801 8479375 1782292 8.51 9999.99 21.02 21.02 17293543990 23.52 23.52 17293543990
23 태웅 044490 22 23600 2 1500 6.79 4628388 5415795 20007381 4628388 6.79 85.46 23.13 23.13 108189346400 22.91 22.91 108189346400
24 메디콕스 054180 23 226 5 -11 -4.64 18306902 24577322 82878283 18306902 -4.64 74.49 22.09 22.09 4217060774 22.51 22.51 4217060774
25 RISE 테슬라고정테크100 0047P0 24 10860 5 -245 -2.21 301840 2287050 1350000 301840 -2.21 13.20 22.36 22.36 3265671465 22.27 22.27 3265671465
26 메가터치 446540 25 4225 2 85 2.05 4457988 1073124 20771000 4457988 2.05 415.42 21.46 21.46 19322473487 22.02 22.02 19322473487
27 로킷헬스케어 376900 26 17950 2 160 0.90 1984673 982738 9669449 1984673 0.90 201.95 20.53 20.53 37086538495 21.37 21.37 37086538495
28 KODEX 코스닥150선물인버스 251340 27 3870 2 5 0.13 12468241 19068148 59200000 12468241 0.13 65.39 21.06 21.06 48351197347 21.10 21.10 48351197347
29 더바이오메드 214610 28 6850 2 320 4.90 977221 583026 5150564 977221 4.90 167.61 18.97 18.97 6921736190 19.62 19.62 6921736190
30 애경케미칼 161000 29 12110 2 1060 9.59 9037918 2220727 48648709 9037918 9.59 406.98 18.58 18.58 108565191560 18.43 18.43 108565191560
31 수젠텍 253840 30 8700 5 -80 -0.91 2834401 8517661 16743200 2834401 -0.91 33.28 16.93 16.93 24883507245 17.08 17.08 24883507245

31
top30/20250530/top30-atvtr-20250530-120001.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
엑스페릭스,317770,1,4475,2,535,13.58,23873085,1430150,30168672,23873085,13.58,1669.27,79.13,79.13,109181947695,80.87,80.87,109181947695
샤페론,378800,2,3785,2,545,16.82,19875235,2440561,30143031,19875235,16.82,814.37,65.94,65.94,74445510110,65.25,65.25,74445510110
TIGER 지주회사,307520,3,12765,5,-260,-2.00,711439,1134092,1100000,711439,-2.00,62.73,64.68,64.68,9159057244,65.23,65.23,9159057244
LK삼양,225190,4,3087,2,547,21.54,32182070,793884,50748440,32182070,21.54,4053.75,63.41,63.41,95087910415,60.70,60.70,95087910415
일신바이오,068330,5,1856,2,186,11.14,25503186,31319752,44216140,25503186,11.14,81.43,57.68,57.68,48922964906,59.61,59.61,48922964906
대보마그네틱,290670,6,20350,2,2770,15.76,4634980,2829878,7857660,4634980,15.76,163.79,58.99,58.99,91915434590,57.48,57.48,91915434590
삼륭물산,014970,7,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330
파루,043200,8,1052,2,154,17.15,19767210,1050196,41804315,19767210,17.15,1882.24,47.29,47.29,21923031504,49.85,49.85,21923031504
그린생명과학,114450,9,4030,2,170,4.40,8295089,19885814,20000000,8295089,4.40,41.71,41.48,41.48,34219293785,42.46,42.46,34219293785
서린바이오,038070,10,8480,2,90,1.07,3306682,9392717,9100676,3306682,1.07,35.20,36.33,36.33,29489925250,38.21,38.21,29489925250
자이글,234920,11,5210,2,365,7.53,4993569,4873100,13530910,4993569,7.53,102.47,36.90,36.90,26547854913,37.66,37.66,26547854913
에스엘에스바이오,246250,12,2345,2,290,14.11,5492684,220217,15348206,5492684,14.11,2494.21,35.79,35.79,12690084929,35.26,35.26,12690084929
랩지노믹스,084650,13,2940,2,240,8.89,25921804,8045929,74239990,25921804,8.89,322.17,34.92,34.92,75399187122,34.54,34.54,75399187122
신한제16호스팩,496070,14,2015,5,-65,-3.12,1900168,95545016,5620000,1900168,-3.12,1.99,33.81,33.81,3825945008,33.79,33.79,3825945008
상상인증권,001290,15,803,2,118,17.23,35592656,16019980,108337120,35592656,17.23,222.18,32.85,32.85,28955305840,33.28,33.28,28955305840
PLUS 차이나AI테크TOP10,0047N0,16,9655,5,-290,-2.92,259580,312171,800000,259580,-2.92,83.15,32.45,32.45,2546663952,32.97,32.97,2546663952
나인테크,267320,17,3395,2,280,8.99,15476833,3541136,49935477,15476833,8.99,437.06,30.99,30.99,53346273645,31.47,31.47,53346273645
상지건설,042940,18,20550,2,150,0.74,1810273,6860818,6828712,1810273,0.74,26.39,26.51,26.51,38807171175,27.65,27.65,38807171175
대성파인텍,104040,19,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572
한진칼우,18064K,20,49000,2,850,1.77,127100,230939,536766,127100,1.77,55.04,23.68,23.68,6328192400,24.06,24.06,6328192400
SCL사이언스,246960,21,8600,2,610,7.63,1793762,2801,8479375,1793762,7.63,9999.99,21.15,21.15,17392728620,23.85,23.85,17392728620
태웅,044490,22,23500,2,1400,6.33,4711429,5415795,20007381,4711429,6.33,86.99,23.55,23.55,110143308625,23.43,23.43,110143308625
메디콕스,054180,23,228,5,-9,-3.80,18430438,24577322,82878283,18430438,-3.80,74.99,22.24,22.24,4245045797,22.47,22.47,4245045797
RISE 테슬라고정테크100,0047P0,24,10855,5,-250,-2.25,301869,2287050,1350000,301869,-2.25,13.20,22.36,22.36,3265986260,22.29,22.29,3265986260
메가터치,446540,25,4220,2,80,1.93,4485539,1073124,20771000,4485539,1.93,417.99,21.60,21.60,19438433507,22.18,22.18,19438433507
KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12646760,19068148,59200000,12646760,0.13,66.32,21.36,21.36,49041179567,21.41,21.41,49041179567
로킷헬스케어,376900,27,18010,2,220,1.24,1994730,982738,9669449,1994730,1.24,202.98,20.63,20.63,37267652255,21.40,21.40,37267652255
더바이오메드,214610,28,6820,2,290,4.44,983168,583026,5150564,983168,4.44,168.63,19.09,19.09,6962574510,19.82,19.82,6962574510
애경케미칼,161000,29,12120,2,1070,9.68,9220182,2220727,48648709,9220182,9.68,415.19,18.95,18.95,110774901320,18.79,18.79,110774901320
PLUS 미국AI에이전트,0050E0,30,9525,5,-315,-3.20,131131,176410,750000,131131,-3.20,74.33,17.48,17.48,1249797560,17.49,17.49,1249797560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4475 2 535 13.58 23873085 1430150 30168672 23873085 13.58 1669.27 79.13 79.13 109181947695 80.87 80.87 109181947695
3 샤페론 378800 2 3785 2 545 16.82 19875235 2440561 30143031 19875235 16.82 814.37 65.94 65.94 74445510110 65.25 65.25 74445510110
4 TIGER 지주회사 307520 3 12765 5 -260 -2.00 711439 1134092 1100000 711439 -2.00 62.73 64.68 64.68 9159057244 65.23 65.23 9159057244
5 LK삼양 225190 4 3087 2 547 21.54 32182070 793884 50748440 32182070 21.54 4053.75 63.41 63.41 95087910415 60.70 60.70 95087910415
6 일신바이오 068330 5 1856 2 186 11.14 25503186 31319752 44216140 25503186 11.14 81.43 57.68 57.68 48922964906 59.61 59.61 48922964906
7 대보마그네틱 290670 6 20350 2 2770 15.76 4634980 2829878 7857660 4634980 15.76 163.79 58.99 58.99 91915434590 57.48 57.48 91915434590
8 삼륭물산 014970 7 8050 2 500 6.62 7372938 1788046 15125000 7372938 6.62 412.35 48.75 48.75 61887809330 50.83 50.83 61887809330
9 파루 043200 8 1052 2 154 17.15 19767210 1050196 41804315 19767210 17.15 1882.24 47.29 47.29 21923031504 49.85 49.85 21923031504
10 그린생명과학 114450 9 4030 2 170 4.40 8295089 19885814 20000000 8295089 4.40 41.71 41.48 41.48 34219293785 42.46 42.46 34219293785
11 서린바이오 038070 10 8480 2 90 1.07 3306682 9392717 9100676 3306682 1.07 35.20 36.33 36.33 29489925250 38.21 38.21 29489925250
12 자이글 234920 11 5210 2 365 7.53 4993569 4873100 13530910 4993569 7.53 102.47 36.90 36.90 26547854913 37.66 37.66 26547854913
13 에스엘에스바이오 246250 12 2345 2 290 14.11 5492684 220217 15348206 5492684 14.11 2494.21 35.79 35.79 12690084929 35.26 35.26 12690084929
14 랩지노믹스 084650 13 2940 2 240 8.89 25921804 8045929 74239990 25921804 8.89 322.17 34.92 34.92 75399187122 34.54 34.54 75399187122
15 신한제16호스팩 496070 14 2015 5 -65 -3.12 1900168 95545016 5620000 1900168 -3.12 1.99 33.81 33.81 3825945008 33.79 33.79 3825945008
16 상상인증권 001290 15 803 2 118 17.23 35592656 16019980 108337120 35592656 17.23 222.18 32.85 32.85 28955305840 33.28 33.28 28955305840
17 PLUS 차이나AI테크TOP10 0047N0 16 9655 5 -290 -2.92 259580 312171 800000 259580 -2.92 83.15 32.45 32.45 2546663952 32.97 32.97 2546663952
18 나인테크 267320 17 3395 2 280 8.99 15476833 3541136 49935477 15476833 8.99 437.06 30.99 30.99 53346273645 31.47 31.47 53346273645
19 상지건설 042940 18 20550 2 150 0.74 1810273 6860818 6828712 1810273 0.74 26.39 26.51 26.51 38807171175 27.65 27.65 38807171175
20 대성파인텍 104040 19 1115 2 71 6.80 11523569 511289 47224987 11523569 6.80 2253.83 24.40 24.40 13548712572 25.73 25.73 13548712572
21 한진칼우 18064K 20 49000 2 850 1.77 127100 230939 536766 127100 1.77 55.04 23.68 23.68 6328192400 24.06 24.06 6328192400
22 SCL사이언스 246960 21 8600 2 610 7.63 1793762 2801 8479375 1793762 7.63 9999.99 21.15 21.15 17392728620 23.85 23.85 17392728620
23 태웅 044490 22 23500 2 1400 6.33 4711429 5415795 20007381 4711429 6.33 86.99 23.55 23.55 110143308625 23.43 23.43 110143308625
24 메디콕스 054180 23 228 5 -9 -3.80 18430438 24577322 82878283 18430438 -3.80 74.99 22.24 22.24 4245045797 22.47 22.47 4245045797
25 RISE 테슬라고정테크100 0047P0 24 10855 5 -250 -2.25 301869 2287050 1350000 301869 -2.25 13.20 22.36 22.36 3265986260 22.29 22.29 3265986260
26 메가터치 446540 25 4220 2 80 1.93 4485539 1073124 20771000 4485539 1.93 417.99 21.60 21.60 19438433507 22.18 22.18 19438433507
27 KODEX 코스닥150선물인버스 251340 26 3870 2 5 0.13 12646760 19068148 59200000 12646760 0.13 66.32 21.36 21.36 49041179567 21.41 21.41 49041179567
28 로킷헬스케어 376900 27 18010 2 220 1.24 1994730 982738 9669449 1994730 1.24 202.98 20.63 20.63 37267652255 21.40 21.40 37267652255
29 더바이오메드 214610 28 6820 2 290 4.44 983168 583026 5150564 983168 4.44 168.63 19.09 19.09 6962574510 19.82 19.82 6962574510
30 애경케미칼 161000 29 12120 2 1070 9.68 9220182 2220727 48648709 9220182 9.68 415.19 18.95 18.95 110774901320 18.79 18.79 110774901320
31 PLUS 미국AI에이전트 0050E0 30 9525 5 -315 -3.20 131131 176410 750000 131131 -3.20 74.33 17.48 17.48 1249797560 17.49 17.49 1249797560

31
top30/20250530/top30-atvtr-20250530-121001.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
엑스페릭스,317770,1,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088
TIGER 지주회사,307520,2,12765,5,-260,-2.00,719185,1134092,1100000,719185,-2.00,63.42,65.38,65.38,9257936674,65.93,65.93,9257936674
샤페론,378800,3,3830,2,590,18.21,20223442,2440561,30143031,20223442,18.21,828.64,67.09,67.09,75779690061,65.64,65.64,75779690061
일신바이오,068330,4,1880,2,210,12.57,28030871,31319752,44216140,28030871,12.57,89.50,63.40,63.40,53709886827,64.61,64.61,53709886827
LK삼양,225190,5,3075,2,535,21.06,32865455,793884,50748440,32865455,21.06,4139.83,64.76,64.76,97191028869,62.28,62.28,97191028869
대보마그네틱,290670,6,20000,2,2420,13.77,4693017,2829878,7857660,4693017,13.77,165.84,59.73,59.73,93083787190,59.23,59.23,93083787190
삼륭물산,014970,7,7940,2,390,5.17,7454543,1788046,15125000,7454543,5.17,416.91,49.29,49.29,62540348130,52.08,52.08,62540348130
파루,043200,8,1057,2,159,17.71,20144144,1050196,41804315,20144144,17.71,1918.13,48.19,48.19,22324214717,50.52,50.52,22324214717
그린생명과학,114450,9,4020,2,160,4.15,8324616,19885814,20000000,8324616,4.15,41.86,41.62,41.62,34338183485,42.71,42.71,34338183485
에스엘에스바이오,246250,10,2240,2,185,9.00,6296483,220217,15348206,6296483,9.00,2859.22,41.02,41.02,14512592822,42.21,42.21,14512592822
PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,324134,312171,800000,324134,-2.77,103.83,40.52,40.52,3170783997,40.99,40.99,3170783997
자이글,234920,12,5110,2,265,5.47,5021289,4873100,13530910,5021289,5.47,103.04,37.11,37.11,26690166803,38.60,38.60,26690166803
서린바이오,038070,13,8570,2,180,2.15,3359696,9392717,9100676,3359696,2.15,35.77,36.92,36.92,29944651655,38.39,38.39,29944651655
랩지노믹스,084650,14,2930,2,230,8.52,26291148,8045929,74239990,26291148,8.52,326.76,35.41,35.41,76480956844,35.16,35.16,76480956844
신한제16호스팩,496070,15,2010,5,-70,-3.37,1924367,95545016,5620000,1924367,-3.37,2.01,34.24,34.24,3874619812,34.30,34.30,3874619812
상상인증권,001290,16,800,2,115,16.79,35816092,16019980,108337120,35816092,16.79,223.57,33.06,33.06,29133933496,33.61,33.61,29133933496
나인테크,267320,17,3380,2,265,8.51,15565583,3541136,49935477,15565583,8.51,439.56,31.17,31.17,53646656009,31.78,31.78,53646656009
상지건설,042940,18,20500,2,100,0.49,1823790,6860818,6828712,1823790,0.49,26.58,26.71,26.71,39084417700,27.92,27.92,39084417700
대성파인텍,104040,19,1115,2,71,6.80,11585326,511289,47224987,11585326,6.80,2265.91,24.53,24.53,13617327370,25.86,25.86,13617327370
한진칼우,18064K,20,48900,2,750,1.56,127715,230939,536766,127715,1.56,55.30,23.79,23.79,6358282950,24.22,24.22,6358282950
SCL사이언스,246960,21,8620,2,630,7.88,1802320,2801,8479375,1802320,7.88,9999.99,21.26,21.26,17466182505,23.90,23.90,17466182505
태웅,044490,22,23400,2,1300,5.88,4760828,5415795,20007381,4760828,5.88,87.91,23.80,23.80,111307930125,23.77,23.77,111307930125
메디콕스,054180,23,228,5,-9,-3.80,18579190,24577322,82878283,18579190,-3.80,75.59,22.42,22.42,4278957335,22.64,22.64,4278957335
RISE 테슬라고정테크100,0047P0,24,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315
메가터치,446540,25,4210,2,70,1.69,4497415,1073124,20771000,4497415,1.69,419.10,21.65,21.65,19488339772,22.29,22.29,19488339772
KODEX 코스닥150선물인버스,251340,26,3860,5,-5,-0.13,12742814,19068148,59200000,12742814,-0.13,66.83,21.53,21.53,49412428622,21.62,21.62,49412428622
로킷헬스케어,376900,27,17920,2,130,0.73,2003738,982738,9669449,2003738,0.73,203.89,20.72,20.72,37429360200,21.60,21.60,37429360200
더바이오메드,214610,28,6860,2,330,5.05,989993,583026,5150564,989993,5.05,169.80,19.22,19.22,7009074510,19.84,19.84,7009074510
PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,145502,176410,750000,145502,-3.15,82.48,19.40,19.40,1386685190,19.40,19.40,1386685190
애경케미칼,161000,30,11950,2,900,8.14,9347697,2220727,48648709,9347697,8.14,420.93,19.21,19.21,112306768700,19.32,19.32,112306768700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4450 2 510 12.94 24031937 1430150 30168672 24031937 12.94 1680.38 79.66 79.66 109893512088 81.86 81.86 109893512088
3 TIGER 지주회사 307520 2 12765 5 -260 -2.00 719185 1134092 1100000 719185 -2.00 63.42 65.38 65.38 9257936674 65.93 65.93 9257936674
4 샤페론 378800 3 3830 2 590 18.21 20223442 2440561 30143031 20223442 18.21 828.64 67.09 67.09 75779690061 65.64 65.64 75779690061
5 일신바이오 068330 4 1880 2 210 12.57 28030871 31319752 44216140 28030871 12.57 89.50 63.40 63.40 53709886827 64.61 64.61 53709886827
6 LK삼양 225190 5 3075 2 535 21.06 32865455 793884 50748440 32865455 21.06 4139.83 64.76 64.76 97191028869 62.28 62.28 97191028869
7 대보마그네틱 290670 6 20000 2 2420 13.77 4693017 2829878 7857660 4693017 13.77 165.84 59.73 59.73 93083787190 59.23 59.23 93083787190
8 삼륭물산 014970 7 7940 2 390 5.17 7454543 1788046 15125000 7454543 5.17 416.91 49.29 49.29 62540348130 52.08 52.08 62540348130
9 파루 043200 8 1057 2 159 17.71 20144144 1050196 41804315 20144144 17.71 1918.13 48.19 48.19 22324214717 50.52 50.52 22324214717
10 그린생명과학 114450 9 4020 2 160 4.15 8324616 19885814 20000000 8324616 4.15 41.86 41.62 41.62 34338183485 42.71 42.71 34338183485
11 에스엘에스바이오 246250 10 2240 2 185 9.00 6296483 220217 15348206 6296483 9.00 2859.22 41.02 41.02 14512592822 42.21 42.21 14512592822
12 PLUS 차이나AI테크TOP10 0047N0 11 9670 5 -275 -2.77 324134 312171 800000 324134 -2.77 103.83 40.52 40.52 3170783997 40.99 40.99 3170783997
13 자이글 234920 12 5110 2 265 5.47 5021289 4873100 13530910 5021289 5.47 103.04 37.11 37.11 26690166803 38.60 38.60 26690166803
14 서린바이오 038070 13 8570 2 180 2.15 3359696 9392717 9100676 3359696 2.15 35.77 36.92 36.92 29944651655 38.39 38.39 29944651655
15 랩지노믹스 084650 14 2930 2 230 8.52 26291148 8045929 74239990 26291148 8.52 326.76 35.41 35.41 76480956844 35.16 35.16 76480956844
16 신한제16호스팩 496070 15 2010 5 -70 -3.37 1924367 95545016 5620000 1924367 -3.37 2.01 34.24 34.24 3874619812 34.30 34.30 3874619812
17 상상인증권 001290 16 800 2 115 16.79 35816092 16019980 108337120 35816092 16.79 223.57 33.06 33.06 29133933496 33.61 33.61 29133933496
18 나인테크 267320 17 3380 2 265 8.51 15565583 3541136 49935477 15565583 8.51 439.56 31.17 31.17 53646656009 31.78 31.78 53646656009
19 상지건설 042940 18 20500 2 100 0.49 1823790 6860818 6828712 1823790 0.49 26.58 26.71 26.71 39084417700 27.92 27.92 39084417700
20 대성파인텍 104040 19 1115 2 71 6.80 11585326 511289 47224987 11585326 6.80 2265.91 24.53 24.53 13617327370 25.86 25.86 13617327370
21 한진칼우 18064K 20 48900 2 750 1.56 127715 230939 536766 127715 1.56 55.30 23.79 23.79 6358282950 24.22 24.22 6358282950
22 SCL사이언스 246960 21 8620 2 630 7.88 1802320 2801 8479375 1802320 7.88 9999.99 21.26 21.26 17466182505 23.90 23.90 17466182505
23 태웅 044490 22 23400 2 1300 5.88 4760828 5415795 20007381 4760828 5.88 87.91 23.80 23.80 111307930125 23.77 23.77 111307930125
24 메디콕스 054180 23 228 5 -9 -3.80 18579190 24577322 82878283 18579190 -3.80 75.59 22.42 22.42 4278957335 22.64 22.64 4278957335
25 RISE 테슬라고정테크100 0047P0 24 10845 5 -260 -2.34 303359 2287050 1350000 303359 -2.34 13.26 22.47 22.47 3282145315 22.42 22.42 3282145315
26 메가터치 446540 25 4210 2 70 1.69 4497415 1073124 20771000 4497415 1.69 419.10 21.65 21.65 19488339772 22.29 22.29 19488339772
27 KODEX 코스닥150선물인버스 251340 26 3860 5 -5 -0.13 12742814 19068148 59200000 12742814 -0.13 66.83 21.53 21.53 49412428622 21.62 21.62 49412428622
28 로킷헬스케어 376900 27 17920 2 130 0.73 2003738 982738 9669449 2003738 0.73 203.89 20.72 20.72 37429360200 21.60 21.60 37429360200
29 더바이오메드 214610 28 6860 2 330 5.05 989993 583026 5150564 989993 5.05 169.80 19.22 19.22 7009074510 19.84 19.84 7009074510
30 PLUS 미국AI에이전트 0050E0 29 9530 5 -310 -3.15 145502 176410 750000 145502 -3.15 82.48 19.40 19.40 1386685190 19.40 19.40 1386685190
31 애경케미칼 161000 30 11950 2 900 8.14 9347697 2220727 48648709 9347697 8.14 420.93 19.21 19.21 112306768700 19.32 19.32 112306768700

31
top30/20250530/top30-atvtr-20250530-122002.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
엑스페릭스,317770,1,4500,2,560,14.21,24230677,1430150,30168672,24230677,14.21,1694.28,80.32,80.32,110782245764,81.60,81.60,110782245764
일신바이오,068330,2,1821,2,151,9.04,28961733,31319752,44216140,28961733,9.04,92.47,65.50,65.50,55432228610,68.84,68.84,55432228610
TIGER 지주회사,307520,3,12760,5,-265,-2.03,739463,1134092,1100000,739463,-2.03,65.20,67.22,67.22,9516762836,67.80,67.80,9516762836
샤페론,378800,4,3785,2,545,16.82,20464618,2440561,30143031,20464618,16.82,838.52,67.89,67.89,76694510639,67.22,67.22,76694510639
LK삼양,225190,5,3095,2,555,21.85,33503445,793884,50748440,33503445,21.85,4220.19,66.02,66.02,99148872093,63.13,63.13,99148872093
대보마그네틱,290670,6,19710,2,2130,12.12,4794009,2829878,7857660,4794009,12.12,169.41,61.01,61.01,95081919130,61.39,61.39,95081919130
삼륭물산,014970,7,7930,2,380,5.03,7497777,1788046,15125000,7497777,5.03,419.33,49.57,49.57,62883026600,52.43,52.43,62883026600
파루,043200,8,1089,2,191,21.27,21074178,1050196,41804315,21074178,21.27,2006.69,50.41,50.41,23326846898,51.24,51.24,23326846898
에스엘에스바이오,246250,9,2205,2,150,7.30,6580048,220217,15348206,6580048,7.30,2987.98,42.87,42.87,15141005186,44.74,44.74,15141005186
PLUS 차이나AI테크TOP10,0047N0,10,9670,5,-275,-2.77,342073,312171,800000,342073,-2.77,109.58,42.76,42.76,3344188342,43.23,43.23,3344188342
그린생명과학,114450,11,4015,2,155,4.02,8369726,19885814,20000000,8369726,4.02,42.09,41.85,41.85,34519232200,42.99,42.99,34519232200
서린바이오,038070,12,8520,2,130,1.55,3388152,9392717,9100676,3388152,1.55,36.07,37.23,37.23,30188047275,38.93,38.93,30188047275
자이글,234920,13,5130,2,285,5.88,5078880,4873100,13530910,5078880,5.88,104.22,37.54,37.54,26986903003,38.88,38.88,26986903003
랩지노믹스,084650,14,2885,2,185,6.85,26995364,8045929,74239990,26995364,6.85,335.52,36.36,36.36,78522990076,36.66,36.66,78522990076
신한제16호스팩,496070,15,2015,5,-65,-3.12,1954748,95545016,5620000,1954748,-3.12,2.05,34.78,34.78,3935733022,34.75,34.75,3935733022
상상인증권,001290,16,792,2,107,15.62,36016422,16019980,108337120,36016422,15.62,224.82,33.24,33.24,29293088075,34.14,34.14,29293088075
나인테크,267320,17,3375,2,260,8.35,15634306,3541136,49935477,15634306,8.35,441.51,31.31,31.31,53878766443,31.97,31.97,53878766443
상지건설,042940,18,20600,2,200,0.98,1833435,6860818,6828712,1833435,0.98,26.72,26.85,26.85,39282708575,27.93,27.93,39282708575
대성파인텍,104040,19,1111,2,67,6.42,11648053,511289,47224987,11648053,6.42,2278.17,24.67,24.67,13686761132,26.09,26.09,13686761132
SCL사이언스,246960,20,8520,2,530,6.63,1812638,2801,8479375,1812638,6.63,9999.99,21.38,21.38,17554321435,24.30,24.30,17554321435
한진칼우,18064K,21,49200,2,1050,2.18,127875,230939,536766,127875,2.18,55.37,23.82,23.82,6366135800,24.11,24.11,6366135800
태웅,044490,22,23600,2,1500,6.79,4817806,5415795,20007381,4817806,6.79,88.96,24.08,24.08,112640204150,23.86,23.86,112640204150
메디콕스,054180,23,229,5,-8,-3.38,18865921,24577322,82878283,18865921,-3.38,76.76,22.76,22.76,4344709517,22.89,22.89,4344709517
메가터치,446540,24,4190,2,50,1.21,4527996,1073124,20771000,4527996,1.21,421.95,21.80,21.80,19616232687,22.54,22.54,19616232687
온코크로스,382150,25,14490,2,600,4.32,2727166,4521458,11896437,2727166,4.32,60.32,22.92,22.92,38756062665,22.48,22.48,38756062665
RISE 테슬라고정테크100,0047P0,26,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315
KODEX 코스닥150선물인버스,251340,27,3865,3,0,0.00,12851135,19068148,59200000,12851135,0.00,67.40,21.71,21.71,49831071184,21.78,21.78,49831071184
로킷헬스케어,376900,28,18000,2,210,1.18,2013323,982738,9669449,2013323,1.18,204.87,20.82,20.82,37601170130,21.60,21.60,37601170130
더바이오메드,214610,29,6800,2,270,4.13,996048,583026,5150564,996048,4.13,170.84,19.34,19.34,7050077610,20.13,20.13,7050077610
애경케미칼,161000,30,11860,2,810,7.33,9446702,2220727,48648709,9446702,7.33,425.39,19.42,19.42,113483293820,19.67,19.67,113483293820
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4500 2 560 14.21 24230677 1430150 30168672 24230677 14.21 1694.28 80.32 80.32 110782245764 81.60 81.60 110782245764
3 일신바이오 068330 2 1821 2 151 9.04 28961733 31319752 44216140 28961733 9.04 92.47 65.50 65.50 55432228610 68.84 68.84 55432228610
4 TIGER 지주회사 307520 3 12760 5 -265 -2.03 739463 1134092 1100000 739463 -2.03 65.20 67.22 67.22 9516762836 67.80 67.80 9516762836
5 샤페론 378800 4 3785 2 545 16.82 20464618 2440561 30143031 20464618 16.82 838.52 67.89 67.89 76694510639 67.22 67.22 76694510639
6 LK삼양 225190 5 3095 2 555 21.85 33503445 793884 50748440 33503445 21.85 4220.19 66.02 66.02 99148872093 63.13 63.13 99148872093
7 대보마그네틱 290670 6 19710 2 2130 12.12 4794009 2829878 7857660 4794009 12.12 169.41 61.01 61.01 95081919130 61.39 61.39 95081919130
8 삼륭물산 014970 7 7930 2 380 5.03 7497777 1788046 15125000 7497777 5.03 419.33 49.57 49.57 62883026600 52.43 52.43 62883026600
9 파루 043200 8 1089 2 191 21.27 21074178 1050196 41804315 21074178 21.27 2006.69 50.41 50.41 23326846898 51.24 51.24 23326846898
10 에스엘에스바이오 246250 9 2205 2 150 7.30 6580048 220217 15348206 6580048 7.30 2987.98 42.87 42.87 15141005186 44.74 44.74 15141005186
11 PLUS 차이나AI테크TOP10 0047N0 10 9670 5 -275 -2.77 342073 312171 800000 342073 -2.77 109.58 42.76 42.76 3344188342 43.23 43.23 3344188342
12 그린생명과학 114450 11 4015 2 155 4.02 8369726 19885814 20000000 8369726 4.02 42.09 41.85 41.85 34519232200 42.99 42.99 34519232200
13 서린바이오 038070 12 8520 2 130 1.55 3388152 9392717 9100676 3388152 1.55 36.07 37.23 37.23 30188047275 38.93 38.93 30188047275
14 자이글 234920 13 5130 2 285 5.88 5078880 4873100 13530910 5078880 5.88 104.22 37.54 37.54 26986903003 38.88 38.88 26986903003
15 랩지노믹스 084650 14 2885 2 185 6.85 26995364 8045929 74239990 26995364 6.85 335.52 36.36 36.36 78522990076 36.66 36.66 78522990076
16 신한제16호스팩 496070 15 2015 5 -65 -3.12 1954748 95545016 5620000 1954748 -3.12 2.05 34.78 34.78 3935733022 34.75 34.75 3935733022
17 상상인증권 001290 16 792 2 107 15.62 36016422 16019980 108337120 36016422 15.62 224.82 33.24 33.24 29293088075 34.14 34.14 29293088075
18 나인테크 267320 17 3375 2 260 8.35 15634306 3541136 49935477 15634306 8.35 441.51 31.31 31.31 53878766443 31.97 31.97 53878766443
19 상지건설 042940 18 20600 2 200 0.98 1833435 6860818 6828712 1833435 0.98 26.72 26.85 26.85 39282708575 27.93 27.93 39282708575
20 대성파인텍 104040 19 1111 2 67 6.42 11648053 511289 47224987 11648053 6.42 2278.17 24.67 24.67 13686761132 26.09 26.09 13686761132
21 SCL사이언스 246960 20 8520 2 530 6.63 1812638 2801 8479375 1812638 6.63 9999.99 21.38 21.38 17554321435 24.30 24.30 17554321435
22 한진칼우 18064K 21 49200 2 1050 2.18 127875 230939 536766 127875 2.18 55.37 23.82 23.82 6366135800 24.11 24.11 6366135800
23 태웅 044490 22 23600 2 1500 6.79 4817806 5415795 20007381 4817806 6.79 88.96 24.08 24.08 112640204150 23.86 23.86 112640204150
24 메디콕스 054180 23 229 5 -8 -3.38 18865921 24577322 82878283 18865921 -3.38 76.76 22.76 22.76 4344709517 22.89 22.89 4344709517
25 메가터치 446540 24 4190 2 50 1.21 4527996 1073124 20771000 4527996 1.21 421.95 21.80 21.80 19616232687 22.54 22.54 19616232687
26 온코크로스 382150 25 14490 2 600 4.32 2727166 4521458 11896437 2727166 4.32 60.32 22.92 22.92 38756062665 22.48 22.48 38756062665
27 RISE 테슬라고정테크100 0047P0 26 10845 5 -260 -2.34 303359 2287050 1350000 303359 -2.34 13.26 22.47 22.47 3282145315 22.42 22.42 3282145315
28 KODEX 코스닥150선물인버스 251340 27 3865 3 0 0.00 12851135 19068148 59200000 12851135 0.00 67.40 21.71 21.71 49831071184 21.78 21.78 49831071184
29 로킷헬스케어 376900 28 18000 2 210 1.18 2013323 982738 9669449 2013323 1.18 204.87 20.82 20.82 37601170130 21.60 21.60 37601170130
30 더바이오메드 214610 29 6800 2 270 4.13 996048 583026 5150564 996048 4.13 170.84 19.34 19.34 7050077610 20.13 20.13 7050077610
31 애경케미칼 161000 30 11860 2 810 7.33 9446702 2220727 48648709 9446702 7.33 425.39 19.42 19.42 113483293820 19.67 19.67 113483293820

31
top30/20250530/top30-atvtr-20250530-123002.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
엑스페릭스,317770,1,4505,2,565,14.34,24502265,1430150,30168672,24502265,14.34,1713.27,81.22,81.22,112008276469,82.41,82.41,112008276469
일신바이오,068330,2,1821,2,151,9.04,29361756,31319752,44216140,29361756,9.04,93.75,66.41,66.41,56164664093,69.75,69.75,56164664093
TIGER 지주회사,307520,3,12750,5,-275,-2.11,756541,1134092,1100000,756541,-2.11,66.71,68.78,68.78,9734557306,69.41,69.41,9734557306
샤페론,378800,4,3760,2,520,16.05,20597271,2440561,30143031,20597271,16.05,843.96,68.33,68.33,77195487142,68.11,68.11,77195487142
LK삼양,225190,5,3070,2,530,20.87,34008522,793884,50748440,34008522,20.87,4283.81,67.01,67.01,100700601866,64.64,64.64,100700601866
대보마그네틱,290670,6,19660,2,2080,11.83,4825637,2829878,7857660,4825637,11.83,170.52,61.41,61.41,95704697565,61.95,61.95,95704697565
파루,043200,7,1100,2,202,22.49,22059465,1050196,41804315,22059465,22.49,2100.51,52.77,52.77,24402930710,53.07,53.07,24402930710
삼륭물산,014970,8,8100,2,550,7.28,7601082,1788046,15125000,7601082,7.28,425.11,50.26,50.26,63706161735,52.00,52.00,63706161735
에스엘에스바이오,246250,9,2190,2,135,6.57,6716730,220217,15348206,6716730,6.57,3050.05,43.76,43.76,15440321206,45.94,45.94,15440321206
PLUS 차이나AI테크TOP10,0047N0,10,9655,5,-290,-2.92,344901,312171,800000,344901,-2.92,110.48,43.11,43.11,3371475487,43.65,43.65,3371475487
그린생명과학,114450,11,4005,2,145,3.76,8400920,19885814,20000000,8400920,3.76,42.25,42.00,42.00,34644376280,43.25,43.25,34644376280
자이글,234920,12,5070,2,225,4.64,5115965,4873100,13530910,5115965,4.64,104.98,37.81,37.81,27175902968,39.61,39.61,27175902968
서린바이오,038070,13,8490,2,100,1.19,3417284,9392717,9100676,3417284,1.19,36.38,37.55,37.55,30435679220,39.39,39.39,30435679220
랩지노믹스,084650,14,2875,2,175,6.48,27358851,8045929,74239990,27358851,6.48,340.03,36.85,36.85,79570001031,37.28,37.28,79570001031
신한제16호스팩,496070,15,2010,5,-70,-3.37,1970936,95545016,5620000,1970936,-3.37,2.06,35.07,35.07,3968292273,35.13,35.13,3968292273
상상인증권,001290,16,779,2,94,13.72,36262438,16019980,108337120,36262438,13.72,226.36,33.47,33.47,29486531138,34.94,34.94,29486531138
나인테크,267320,17,3350,2,235,7.54,15878640,3541136,49935477,15878640,7.54,448.41,31.80,31.80,54698008168,32.70,32.70,54698008168
온코크로스,382150,18,14640,2,750,5.40,3774188,4521458,11896437,3774188,5.40,83.47,31.73,31.73,54146080305,31.09,31.09,54146080305
상지건설,042940,19,20650,2,250,1.23,1842334,6860818,6828712,1842334,1.23,26.85,26.98,26.98,39465991250,27.99,27.99,39465991250
대성파인텍,104040,20,1111,2,67,6.42,11680137,511289,47224987,11680137,6.42,2284.45,24.73,24.73,13722351132,26.15,26.15,13722351132
SCL사이언스,246960,21,8500,2,510,6.38,1817478,2801,8479375,1817478,6.38,9999.99,21.43,21.43,17595547765,24.41,24.41,17595547765
한진칼우,18064K,22,49600,2,1450,3.01,129014,230939,536766,129014,3.01,55.86,24.04,24.04,6422439775,24.12,24.12,6422439775
태웅,044490,23,23650,2,1550,7.01,4844677,5415795,20007381,4844677,7.01,89.45,24.21,24.21,113271388275,23.94,23.94,113271388275
메디콕스,054180,24,226,5,-11,-4.64,19083661,24577322,82878283,19083661,-4.64,77.65,23.03,23.03,4394291596,23.46,23.46,4394291596
메가터치,446540,25,4155,2,15,0.36,4560298,1073124,20771000,4560298,0.36,424.96,21.96,21.96,19750834642,22.89,22.89,19750834642
RISE 테슬라고정테크100,0047P0,26,10855,5,-250,-2.25,303368,2287050,1350000,303368,-2.25,13.26,22.47,22.47,3282243010,22.40,22.40,3282243010
KODEX 코스닥150선물인버스,251340,27,3860,5,-5,-0.13,13177343,19068148,59200000,13177343,-0.13,69.11,22.26,22.26,51090247680,22.36,22.36,51090247680
로킷헬스케어,376900,28,18040,2,250,1.41,2028187,982738,9669449,2028187,1.41,206.38,20.98,20.98,37868917920,21.71,21.71,37868917920
더바이오메드,214610,29,6780,2,250,3.83,997717,583026,5150564,997717,3.83,171.13,19.37,19.37,7061405230,20.22,20.22,7061405230
애경케미칼,161000,30,11760,2,710,6.43,9556117,2220727,48648709,9556117,6.43,430.31,19.64,19.64,114776179020,20.06,20.06,114776179020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4505 2 565 14.34 24502265 1430150 30168672 24502265 14.34 1713.27 81.22 81.22 112008276469 82.41 82.41 112008276469
3 일신바이오 068330 2 1821 2 151 9.04 29361756 31319752 44216140 29361756 9.04 93.75 66.41 66.41 56164664093 69.75 69.75 56164664093
4 TIGER 지주회사 307520 3 12750 5 -275 -2.11 756541 1134092 1100000 756541 -2.11 66.71 68.78 68.78 9734557306 69.41 69.41 9734557306
5 샤페론 378800 4 3760 2 520 16.05 20597271 2440561 30143031 20597271 16.05 843.96 68.33 68.33 77195487142 68.11 68.11 77195487142
6 LK삼양 225190 5 3070 2 530 20.87 34008522 793884 50748440 34008522 20.87 4283.81 67.01 67.01 100700601866 64.64 64.64 100700601866
7 대보마그네틱 290670 6 19660 2 2080 11.83 4825637 2829878 7857660 4825637 11.83 170.52 61.41 61.41 95704697565 61.95 61.95 95704697565
8 파루 043200 7 1100 2 202 22.49 22059465 1050196 41804315 22059465 22.49 2100.51 52.77 52.77 24402930710 53.07 53.07 24402930710
9 삼륭물산 014970 8 8100 2 550 7.28 7601082 1788046 15125000 7601082 7.28 425.11 50.26 50.26 63706161735 52.00 52.00 63706161735
10 에스엘에스바이오 246250 9 2190 2 135 6.57 6716730 220217 15348206 6716730 6.57 3050.05 43.76 43.76 15440321206 45.94 45.94 15440321206
11 PLUS 차이나AI테크TOP10 0047N0 10 9655 5 -290 -2.92 344901 312171 800000 344901 -2.92 110.48 43.11 43.11 3371475487 43.65 43.65 3371475487
12 그린생명과학 114450 11 4005 2 145 3.76 8400920 19885814 20000000 8400920 3.76 42.25 42.00 42.00 34644376280 43.25 43.25 34644376280
13 자이글 234920 12 5070 2 225 4.64 5115965 4873100 13530910 5115965 4.64 104.98 37.81 37.81 27175902968 39.61 39.61 27175902968
14 서린바이오 038070 13 8490 2 100 1.19 3417284 9392717 9100676 3417284 1.19 36.38 37.55 37.55 30435679220 39.39 39.39 30435679220
15 랩지노믹스 084650 14 2875 2 175 6.48 27358851 8045929 74239990 27358851 6.48 340.03 36.85 36.85 79570001031 37.28 37.28 79570001031
16 신한제16호스팩 496070 15 2010 5 -70 -3.37 1970936 95545016 5620000 1970936 -3.37 2.06 35.07 35.07 3968292273 35.13 35.13 3968292273
17 상상인증권 001290 16 779 2 94 13.72 36262438 16019980 108337120 36262438 13.72 226.36 33.47 33.47 29486531138 34.94 34.94 29486531138
18 나인테크 267320 17 3350 2 235 7.54 15878640 3541136 49935477 15878640 7.54 448.41 31.80 31.80 54698008168 32.70 32.70 54698008168
19 온코크로스 382150 18 14640 2 750 5.40 3774188 4521458 11896437 3774188 5.40 83.47 31.73 31.73 54146080305 31.09 31.09 54146080305
20 상지건설 042940 19 20650 2 250 1.23 1842334 6860818 6828712 1842334 1.23 26.85 26.98 26.98 39465991250 27.99 27.99 39465991250
21 대성파인텍 104040 20 1111 2 67 6.42 11680137 511289 47224987 11680137 6.42 2284.45 24.73 24.73 13722351132 26.15 26.15 13722351132
22 SCL사이언스 246960 21 8500 2 510 6.38 1817478 2801 8479375 1817478 6.38 9999.99 21.43 21.43 17595547765 24.41 24.41 17595547765
23 한진칼우 18064K 22 49600 2 1450 3.01 129014 230939 536766 129014 3.01 55.86 24.04 24.04 6422439775 24.12 24.12 6422439775
24 태웅 044490 23 23650 2 1550 7.01 4844677 5415795 20007381 4844677 7.01 89.45 24.21 24.21 113271388275 23.94 23.94 113271388275
25 메디콕스 054180 24 226 5 -11 -4.64 19083661 24577322 82878283 19083661 -4.64 77.65 23.03 23.03 4394291596 23.46 23.46 4394291596
26 메가터치 446540 25 4155 2 15 0.36 4560298 1073124 20771000 4560298 0.36 424.96 21.96 21.96 19750834642 22.89 22.89 19750834642
27 RISE 테슬라고정테크100 0047P0 26 10855 5 -250 -2.25 303368 2287050 1350000 303368 -2.25 13.26 22.47 22.47 3282243010 22.40 22.40 3282243010
28 KODEX 코스닥150선물인버스 251340 27 3860 5 -5 -0.13 13177343 19068148 59200000 13177343 -0.13 69.11 22.26 22.26 51090247680 22.36 22.36 51090247680
29 로킷헬스케어 376900 28 18040 2 250 1.41 2028187 982738 9669449 2028187 1.41 206.38 20.98 20.98 37868917920 21.71 21.71 37868917920
30 더바이오메드 214610 29 6780 2 250 3.83 997717 583026 5150564 997717 3.83 171.13 19.37 19.37 7061405230 20.22 20.22 7061405230
31 애경케미칼 161000 30 11760 2 710 6.43 9556117 2220727 48648709 9556117 6.43 430.31 19.64 19.64 114776179020 20.06 20.06 114776179020

31
top30/20250530/top30-atvtr-20250530-124002.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
엑스페릭스,317770,1,4540,2,600,15.23,24800314,1430150,30168672,24800314,15.23,1734.11,82.21,82.21,113360067646,82.77,82.77,113360067646
일신바이오,068330,2,1806,2,136,8.14,29672696,31319752,44216140,29672696,8.14,94.74,67.11,67.11,56728203634,71.04,71.04,56728203634
샤페론,378800,3,3705,2,465,14.35,21008982,2440561,30143031,21008982,14.35,860.83,69.70,69.70,78734638558,70.50,70.50,78734638558
TIGER 지주회사,307520,4,12760,5,-265,-2.03,758197,1134092,1100000,758197,-2.03,66.85,68.93,68.93,9755679056,69.50,69.50,9755679056
LK삼양,225190,5,3030,2,490,19.29,34644771,793884,50748440,34644771,19.29,4363.96,68.27,68.27,102639978574,66.75,66.75,102639978574
대보마그네틱,290670,6,19040,2,1460,8.30,4945884,2829878,7857660,4945884,8.30,174.77,62.94,62.94,98019666370,65.52,65.52,98019666370
파루,043200,7,1107,2,209,23.27,22857512,1050196,41804315,22857512,23.27,2176.50,54.68,54.68,25282245342,54.63,54.63,25282245342
삼륭물산,014970,8,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345
에스엘에스바이오,246250,9,2165,2,110,5.35,6878360,220217,15348206,6878360,5.35,3123.45,44.82,44.82,15790982483,47.52,47.52,15790982483
그린생명과학,114450,10,3960,2,100,2.59,8528028,19885814,20000000,8528028,2.59,42.88,42.64,42.64,35148220865,44.38,44.38,35148220865
PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,345233,312171,800000,345233,-2.77,110.59,43.15,43.15,3374684352,43.62,43.62,3374684352
온코크로스,382150,12,15310,2,1420,10.22,5152821,4521458,11896437,5152821,10.22,113.96,43.31,43.31,74862204200,41.10,41.10,74862204200
자이글,234920,13,5000,2,155,3.20,5187028,4873100,13530910,5187028,3.20,106.44,38.33,38.33,27533029693,40.70,40.70,27533029693
서린바이오,038070,14,8390,3,0,0.00,3456594,9392717,9100676,3456594,0.00,36.80,37.98,37.98,30766348650,40.29,40.29,30766348650
랩지노믹스,084650,15,2880,2,180,6.67,27673579,8045929,74239990,27673579,6.67,343.95,37.28,37.28,80476805571,37.64,37.64,80476805571
신한제16호스팩,496070,16,2015,5,-65,-3.12,1975313,95545016,5620000,1975313,-3.12,2.07,35.15,35.15,3977105553,35.12,35.12,3977105553
상상인증권,001290,17,790,2,105,15.33,36724957,16019980,108337120,36724957,15.33,229.24,33.90,33.90,29846339968,34.87,34.87,29846339968
나인테크,267320,18,3355,2,240,7.70,15966696,3541136,49935477,15966696,7.70,450.89,31.97,31.97,54992885578,32.83,32.83,54992885578
상지건설,042940,19,20650,2,250,1.23,1853635,6860818,6828712,1853635,1.23,27.02,27.14,27.14,39699086225,28.15,28.15,39699086225
대성파인텍,104040,20,1115,2,71,6.80,11697678,511289,47224987,11697678,6.80,2287.88,24.77,24.77,13741858693,26.10,26.10,13741858693
SCL사이언스,246960,21,8310,2,320,4.01,1843713,2801,8479375,1843713,4.01,9999.99,21.74,21.74,17814554335,25.28,25.28,17814554335
태웅,044490,22,23350,2,1250,5.66,4894942,5415795,20007381,4894942,5.66,90.38,24.47,24.47,114459710000,24.50,24.50,114459710000
한진칼우,18064K,23,50200,2,2050,4.26,131172,230939,536766,131172,4.26,56.80,24.44,24.44,6529757400,24.23,24.23,6529757400
메디콕스,054180,24,228,5,-9,-3.80,19144719,24577322,82878283,19144719,-3.80,77.90,23.10,23.10,4408148702,23.33,23.33,4408148702
메가터치,446540,25,4160,2,20,0.48,4594524,1073124,20771000,4594524,0.48,428.14,22.12,22.12,19893020082,23.02,23.02,19893020082
KODEX 코스닥150선물인버스,251340,26,3865,3,0,0.00,13332900,19068148,59200000,13332900,0.00,69.92,22.52,22.52,51690702112,22.59,22.59,51690702112
RISE 테슬라고정테크100,0047P0,27,10860,5,-245,-2.21,303548,2287050,1350000,303548,-2.21,13.27,22.49,22.49,3284197720,22.40,22.40,3284197720
로킷헬스케어,376900,28,18010,2,220,1.24,2032884,982738,9669449,2032884,1.24,206.86,21.02,21.02,37953566070,21.79,21.79,37953566070
애경케미칼,161000,29,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590
더바이오메드,214610,30,6830,2,300,4.59,1001668,583026,5150564,1001668,4.59,171.81,19.45,19.45,7088146030,20.15,20.15,7088146030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4540 2 600 15.23 24800314 1430150 30168672 24800314 15.23 1734.11 82.21 82.21 113360067646 82.77 82.77 113360067646
3 일신바이오 068330 2 1806 2 136 8.14 29672696 31319752 44216140 29672696 8.14 94.74 67.11 67.11 56728203634 71.04 71.04 56728203634
4 샤페론 378800 3 3705 2 465 14.35 21008982 2440561 30143031 21008982 14.35 860.83 69.70 69.70 78734638558 70.50 70.50 78734638558
5 TIGER 지주회사 307520 4 12760 5 -265 -2.03 758197 1134092 1100000 758197 -2.03 66.85 68.93 68.93 9755679056 69.50 69.50 9755679056
6 LK삼양 225190 5 3030 2 490 19.29 34644771 793884 50748440 34644771 19.29 4363.96 68.27 68.27 102639978574 66.75 66.75 102639978574
7 대보마그네틱 290670 6 19040 2 1460 8.30 4945884 2829878 7857660 4945884 8.30 174.77 62.94 62.94 98019666370 65.52 65.52 98019666370
8 파루 043200 7 1107 2 209 23.27 22857512 1050196 41804315 22857512 23.27 2176.50 54.68 54.68 25282245342 54.63 54.63 25282245342
9 삼륭물산 014970 8 7800 2 250 3.31 7677442 1788046 15125000 7677442 3.31 429.38 50.76 50.76 64310771345 54.51 54.51 64310771345
10 에스엘에스바이오 246250 9 2165 2 110 5.35 6878360 220217 15348206 6878360 5.35 3123.45 44.82 44.82 15790982483 47.52 47.52 15790982483
11 그린생명과학 114450 10 3960 2 100 2.59 8528028 19885814 20000000 8528028 2.59 42.88 42.64 42.64 35148220865 44.38 44.38 35148220865
12 PLUS 차이나AI테크TOP10 0047N0 11 9670 5 -275 -2.77 345233 312171 800000 345233 -2.77 110.59 43.15 43.15 3374684352 43.62 43.62 3374684352
13 온코크로스 382150 12 15310 2 1420 10.22 5152821 4521458 11896437 5152821 10.22 113.96 43.31 43.31 74862204200 41.10 41.10 74862204200
14 자이글 234920 13 5000 2 155 3.20 5187028 4873100 13530910 5187028 3.20 106.44 38.33 38.33 27533029693 40.70 40.70 27533029693
15 서린바이오 038070 14 8390 3 0 0.00 3456594 9392717 9100676 3456594 0.00 36.80 37.98 37.98 30766348650 40.29 40.29 30766348650
16 랩지노믹스 084650 15 2880 2 180 6.67 27673579 8045929 74239990 27673579 6.67 343.95 37.28 37.28 80476805571 37.64 37.64 80476805571
17 신한제16호스팩 496070 16 2015 5 -65 -3.12 1975313 95545016 5620000 1975313 -3.12 2.07 35.15 35.15 3977105553 35.12 35.12 3977105553
18 상상인증권 001290 17 790 2 105 15.33 36724957 16019980 108337120 36724957 15.33 229.24 33.90 33.90 29846339968 34.87 34.87 29846339968
19 나인테크 267320 18 3355 2 240 7.70 15966696 3541136 49935477 15966696 7.70 450.89 31.97 31.97 54992885578 32.83 32.83 54992885578
20 상지건설 042940 19 20650 2 250 1.23 1853635 6860818 6828712 1853635 1.23 27.02 27.14 27.14 39699086225 28.15 28.15 39699086225
21 대성파인텍 104040 20 1115 2 71 6.80 11697678 511289 47224987 11697678 6.80 2287.88 24.77 24.77 13741858693 26.10 26.10 13741858693
22 SCL사이언스 246960 21 8310 2 320 4.01 1843713 2801 8479375 1843713 4.01 9999.99 21.74 21.74 17814554335 25.28 25.28 17814554335
23 태웅 044490 22 23350 2 1250 5.66 4894942 5415795 20007381 4894942 5.66 90.38 24.47 24.47 114459710000 24.50 24.50 114459710000
24 한진칼우 18064K 23 50200 2 2050 4.26 131172 230939 536766 131172 4.26 56.80 24.44 24.44 6529757400 24.23 24.23 6529757400
25 메디콕스 054180 24 228 5 -9 -3.80 19144719 24577322 82878283 19144719 -3.80 77.90 23.10 23.10 4408148702 23.33 23.33 4408148702
26 메가터치 446540 25 4160 2 20 0.48 4594524 1073124 20771000 4594524 0.48 428.14 22.12 22.12 19893020082 23.02 23.02 19893020082
27 KODEX 코스닥150선물인버스 251340 26 3865 3 0 0.00 13332900 19068148 59200000 13332900 0.00 69.92 22.52 22.52 51690702112 22.59 22.59 51690702112
28 RISE 테슬라고정테크100 0047P0 27 10860 5 -245 -2.21 303548 2287050 1350000 303548 -2.21 13.27 22.49 22.49 3284197720 22.40 22.40 3284197720
29 로킷헬스케어 376900 28 18010 2 220 1.24 2032884 982738 9669449 2032884 1.24 206.86 21.02 21.02 37953566070 21.79 21.79 37953566070
30 애경케미칼 161000 29 11630 2 580 5.25 9743355 2220727 48648709 9743355 5.25 438.75 20.03 20.03 116961160590 20.67 20.67 116961160590
31 더바이오메드 214610 30 6830 2 300 4.59 1001668 583026 5150564 1001668 4.59 171.81 19.45 19.45 7088146030 20.15 20.15 7088146030

31
top30/20250530/top30-atvtr-20250530-125002.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
엑스페릭스,317770,1,4430,2,490,12.44,25081719,1430150,30168672,25081719,12.44,1753.78,83.14,83.14,114617691941,85.76,85.76,114617691941
일신바이오,068330,2,1769,2,99,5.93,30226141,31319752,44216140,30226141,5.93,96.51,68.36,68.36,57717182467,73.79,73.79,57717182467
샤페론,378800,3,3690,2,450,13.89,21290898,2440561,30143031,21290898,13.89,872.38,70.63,70.63,79775941720,71.72,71.72,79775941720
TIGER 지주회사,307520,4,12755,5,-270,-2.07,763272,1134092,1100000,763272,-2.07,67.30,69.39,69.39,9820438816,69.99,69.99,9820438816
LK삼양,225190,5,3195,2,655,25.79,37305109,793884,50748440,37305109,25.79,4699.06,73.51,73.51,110968167124,68.44,68.44,110968167124
대보마그네틱,290670,6,18850,2,1270,7.22,5035539,2829878,7857660,5035539,7.22,177.94,64.08,64.08,99718668430,67.32,67.32,99718668430
파루,043200,7,1096,2,198,22.05,23362213,1050196,41804315,23362213,22.05,2224.56,55.88,55.88,25838716012,56.39,56.39,25838716012
온코크로스,382150,8,14680,2,790,5.69,6535999,4521458,11896437,6535999,5.69,144.56,54.94,54.94,95750039250,54.83,54.83,95750039250
삼륭물산,014970,9,7870,2,320,4.24,7737175,1788046,15125000,7737175,4.24,432.72,51.15,51.15,64774956680,54.42,54.42,64774956680
에스엘에스바이오,246250,10,2150,2,95,4.62,6976906,220217,15348206,6976906,4.62,3168.20,45.46,45.46,16002664108,48.49,48.49,16002664108
그린생명과학,114450,11,3875,2,15,0.39,8657632,19885814,20000000,8657632,0.39,43.54,43.29,43.29,35655544225,46.01,46.01,35655544225
PLUS 차이나AI테크TOP10,0047N0,12,9690,5,-255,-2.56,346110,312171,800000,346110,-2.56,110.87,43.26,43.26,3383168142,43.64,43.64,3383168142
자이글,234920,13,4975,2,130,2.68,5239821,4873100,13530910,5239821,2.68,107.53,38.72,38.72,27795397109,41.29,41.29,27795397109
서린바이오,038070,14,8340,5,-50,-0.60,3493929,9392717,9100676,3493929,-0.60,37.20,38.39,38.39,31077826505,40.95,40.95,31077826505
랩지노믹스,084650,15,2880,2,180,6.67,27868315,8045929,74239990,27868315,6.67,346.37,37.54,37.54,81035971926,37.90,37.90,81035971926
상상인증권,001290,16,766,2,81,11.82,37141697,16019980,108337120,37141697,11.82,231.85,34.28,34.28,30169813670,36.36,36.36,30169813670
신한제16호스팩,496070,17,2015,5,-65,-3.12,1989303,95545016,5620000,1989303,-3.12,2.08,35.40,35.40,4005269232,35.37,35.37,4005269232
나인테크,267320,18,3370,2,255,8.19,16052639,3541136,49935477,16052639,8.19,453.32,32.15,32.15,55282009348,32.85,32.85,55282009348
상지건설,042940,19,20800,2,400,1.96,1864762,6860818,6828712,1864762,1.96,27.18,27.31,27.31,39929858650,28.11,28.11,39929858650
대성파인텍,104040,20,1124,2,80,7.66,11765321,511289,47224987,11765321,7.66,2301.11,24.91,24.91,13817862253,26.03,26.03,13817862253
SCL사이언스,246960,21,8400,2,410,5.13,1856334,2801,8479375,1856334,5.13,9999.99,21.89,21.89,17920425740,25.16,25.16,17920425740
태웅,044490,22,23150,2,1050,4.75,4952193,5415795,20007381,4952193,4.75,91.44,24.75,24.75,115790000700,25.00,25.00,115790000700
한진칼우,18064K,23,49700,2,1550,3.22,133664,230939,536766,133664,3.22,57.88,24.90,24.90,6654238300,24.94,24.94,6654238300
메디콕스,054180,24,225,5,-12,-5.06,19460053,24577322,82878283,19460053,-5.06,79.18,23.48,23.48,4479416313,24.02,24.02,4479416313
PLUS 미국AI에이전트,0050E0,25,9520,5,-320,-3.25,177488,176410,750000,177488,-3.25,100.61,23.67,23.67,1691351650,23.69,23.69,1691351650
메가터치,446540,26,4130,5,-10,-0.24,4618047,1073124,20771000,4618047,-0.24,430.34,22.23,22.23,19990447642,23.30,23.30,19990447642
KODEX 코스닥150선물인버스,251340,27,3865,3,0,0.00,13535189,19068148,59200000,13535189,0.00,70.98,22.86,22.86,52472541059,22.93,22.93,52472541059
RISE 테슬라고정테크100,0047P0,28,10860,5,-245,-2.21,303590,2287050,1350000,303590,-2.21,13.27,22.49,22.49,3284653840,22.40,22.40,3284653840
로킷헬스케어,376900,29,18000,2,210,1.18,2043722,982738,9669449,2043722,1.18,207.96,21.14,21.14,38148800440,21.92,21.92,38148800440
애경케미칼,161000,30,11520,2,470,4.25,9848579,2220727,48648709,9848579,4.25,443.48,20.24,20.24,118181965950,21.09,21.09,118181965950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4430 2 490 12.44 25081719 1430150 30168672 25081719 12.44 1753.78 83.14 83.14 114617691941 85.76 85.76 114617691941
3 일신바이오 068330 2 1769 2 99 5.93 30226141 31319752 44216140 30226141 5.93 96.51 68.36 68.36 57717182467 73.79 73.79 57717182467
4 샤페론 378800 3 3690 2 450 13.89 21290898 2440561 30143031 21290898 13.89 872.38 70.63 70.63 79775941720 71.72 71.72 79775941720
5 TIGER 지주회사 307520 4 12755 5 -270 -2.07 763272 1134092 1100000 763272 -2.07 67.30 69.39 69.39 9820438816 69.99 69.99 9820438816
6 LK삼양 225190 5 3195 2 655 25.79 37305109 793884 50748440 37305109 25.79 4699.06 73.51 73.51 110968167124 68.44 68.44 110968167124
7 대보마그네틱 290670 6 18850 2 1270 7.22 5035539 2829878 7857660 5035539 7.22 177.94 64.08 64.08 99718668430 67.32 67.32 99718668430
8 파루 043200 7 1096 2 198 22.05 23362213 1050196 41804315 23362213 22.05 2224.56 55.88 55.88 25838716012 56.39 56.39 25838716012
9 온코크로스 382150 8 14680 2 790 5.69 6535999 4521458 11896437 6535999 5.69 144.56 54.94 54.94 95750039250 54.83 54.83 95750039250
10 삼륭물산 014970 9 7870 2 320 4.24 7737175 1788046 15125000 7737175 4.24 432.72 51.15 51.15 64774956680 54.42 54.42 64774956680
11 에스엘에스바이오 246250 10 2150 2 95 4.62 6976906 220217 15348206 6976906 4.62 3168.20 45.46 45.46 16002664108 48.49 48.49 16002664108
12 그린생명과학 114450 11 3875 2 15 0.39 8657632 19885814 20000000 8657632 0.39 43.54 43.29 43.29 35655544225 46.01 46.01 35655544225
13 PLUS 차이나AI테크TOP10 0047N0 12 9690 5 -255 -2.56 346110 312171 800000 346110 -2.56 110.87 43.26 43.26 3383168142 43.64 43.64 3383168142
14 자이글 234920 13 4975 2 130 2.68 5239821 4873100 13530910 5239821 2.68 107.53 38.72 38.72 27795397109 41.29 41.29 27795397109
15 서린바이오 038070 14 8340 5 -50 -0.60 3493929 9392717 9100676 3493929 -0.60 37.20 38.39 38.39 31077826505 40.95 40.95 31077826505
16 랩지노믹스 084650 15 2880 2 180 6.67 27868315 8045929 74239990 27868315 6.67 346.37 37.54 37.54 81035971926 37.90 37.90 81035971926
17 상상인증권 001290 16 766 2 81 11.82 37141697 16019980 108337120 37141697 11.82 231.85 34.28 34.28 30169813670 36.36 36.36 30169813670
18 신한제16호스팩 496070 17 2015 5 -65 -3.12 1989303 95545016 5620000 1989303 -3.12 2.08 35.40 35.40 4005269232 35.37 35.37 4005269232
19 나인테크 267320 18 3370 2 255 8.19 16052639 3541136 49935477 16052639 8.19 453.32 32.15 32.15 55282009348 32.85 32.85 55282009348
20 상지건설 042940 19 20800 2 400 1.96 1864762 6860818 6828712 1864762 1.96 27.18 27.31 27.31 39929858650 28.11 28.11 39929858650
21 대성파인텍 104040 20 1124 2 80 7.66 11765321 511289 47224987 11765321 7.66 2301.11 24.91 24.91 13817862253 26.03 26.03 13817862253
22 SCL사이언스 246960 21 8400 2 410 5.13 1856334 2801 8479375 1856334 5.13 9999.99 21.89 21.89 17920425740 25.16 25.16 17920425740
23 태웅 044490 22 23150 2 1050 4.75 4952193 5415795 20007381 4952193 4.75 91.44 24.75 24.75 115790000700 25.00 25.00 115790000700
24 한진칼우 18064K 23 49700 2 1550 3.22 133664 230939 536766 133664 3.22 57.88 24.90 24.90 6654238300 24.94 24.94 6654238300
25 메디콕스 054180 24 225 5 -12 -5.06 19460053 24577322 82878283 19460053 -5.06 79.18 23.48 23.48 4479416313 24.02 24.02 4479416313
26 PLUS 미국AI에이전트 0050E0 25 9520 5 -320 -3.25 177488 176410 750000 177488 -3.25 100.61 23.67 23.67 1691351650 23.69 23.69 1691351650
27 메가터치 446540 26 4130 5 -10 -0.24 4618047 1073124 20771000 4618047 -0.24 430.34 22.23 22.23 19990447642 23.30 23.30 19990447642
28 KODEX 코스닥150선물인버스 251340 27 3865 3 0 0.00 13535189 19068148 59200000 13535189 0.00 70.98 22.86 22.86 52472541059 22.93 22.93 52472541059
29 RISE 테슬라고정테크100 0047P0 28 10860 5 -245 -2.21 303590 2287050 1350000 303590 -2.21 13.27 22.49 22.49 3284653840 22.40 22.40 3284653840
30 로킷헬스케어 376900 29 18000 2 210 1.18 2043722 982738 9669449 2043722 1.18 207.96 21.14 21.14 38148800440 21.92 21.92 38148800440
31 애경케미칼 161000 30 11520 2 470 4.25 9848579 2220727 48648709 9848579 4.25 443.48 20.24 20.24 118181965950 21.09 21.09 118181965950

31
top30/20250530/top30-atvtr-20250530-130002.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
엑스페릭스,317770,1,4425,2,485,12.31,25232910,1430150,30168672,25232910,12.31,1764.35,83.64,83.64,115287279116,86.36,86.36,115287279116
일신바이오,068330,2,1744,2,74,4.43,30723503,31319752,44216140,30723503,4.43,98.10,69.48,69.48,58588117133,75.98,75.98,58588117133
LK삼양,225190,3,3190,2,650,25.59,40684679,793884,50748440,40684679,25.59,5124.76,80.17,80.17,121790066168,75.23,75.23,121790066168
TIGER 지주회사,307520,4,12735,5,-290,-2.23,794797,1134092,1100000,794797,-2.23,70.08,72.25,72.25,10222285804,72.97,72.97,10222285804
샤페론,378800,5,3740,2,500,15.43,21474586,2440561,30143031,21474586,15.43,879.90,71.24,71.24,80456263776,71.37,71.37,80456263776
대보마그네틱,290670,6,19030,2,1450,8.25,5085756,2829878,7857660,5085756,8.25,179.72,64.72,64.72,100673058645,67.33,67.33,100673058645
온코크로스,382150,7,14750,2,860,6.19,7213486,4521458,11896437,7213486,6.19,159.54,60.64,60.64,105685622380,60.23,60.23,105685622380
파루,043200,8,1069,2,171,19.04,23935947,1050196,41804315,23935947,19.04,2279.19,57.26,57.26,26457402207,59.20,59.20,26457402207
삼륭물산,014970,9,7740,2,190,2.52,7783292,1788046,15125000,7783292,2.52,435.30,51.46,51.46,65134227930,55.64,55.64,65134227930
에스엘에스바이오,246250,10,2135,2,80,3.89,7046384,220217,15348206,7046384,3.89,3199.75,45.91,45.91,16151192528,49.29,49.29,16151192528
그린생명과학,114450,11,3985,2,125,3.24,8822445,19885814,20000000,8822445,3.24,44.37,44.11,44.11,36296537231,45.54,45.54,36296537231
PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,347637,312171,800000,347637,-2.66,111.36,43.45,43.45,3397964067,43.88,43.88,3397964067
자이글,234920,13,4890,2,45,0.93,5281331,4873100,13530910,5281331,0.93,108.38,39.03,39.03,28000465354,42.32,42.32,28000465354
서린바이오,038070,14,8340,5,-50,-0.60,3520924,9392717,9100676,3520924,-0.60,37.49,38.69,38.69,31302248635,41.24,41.24,31302248635
랩지노믹스,084650,15,2870,2,170,6.30,27967365,8045929,74239990,27967365,6.30,347.60,37.67,37.67,81320460196,38.17,38.17,81320460196
상상인증권,001290,16,777,2,92,13.43,37543592,16019980,108337120,37543592,13.43,234.35,34.65,34.65,30480460544,36.21,36.21,30480460544
신한제16호스팩,496070,17,2015,5,-65,-3.12,2008535,95545016,5620000,2008535,-3.12,2.10,35.74,35.74,4043991707,35.71,35.71,4043991707
나인테크,267320,18,3385,2,270,8.67,16103394,3541136,49935477,16103394,8.67,454.75,32.25,32.25,55453450983,32.81,32.81,55453450983
상지건설,042940,19,20650,2,250,1.23,1875664,6860818,6828712,1875664,1.23,27.34,27.47,27.47,40155650375,28.48,28.48,40155650375
대성파인텍,104040,20,1114,2,70,6.70,11811498,511289,47224987,11811498,6.70,2310.14,25.01,25.01,13869506237,26.36,26.36,13869506237
한진칼우,18064K,21,49000,2,850,1.77,135389,230939,536766,135389,1.77,58.63,25.22,25.22,6739273800,25.62,25.62,6739273800
태웅,044490,22,23050,2,950,4.30,5007258,5415795,20007381,5007258,4.30,92.46,25.03,25.03,117063671650,25.38,25.38,117063671650
SCL사이언스,246960,23,8455,2,465,5.82,1866420,2801,8479375,1866420,5.82,9999.99,22.01,22.01,18004761370,25.11,25.11,18004761370
KODEX 코스닥150선물인버스,251340,24,3875,2,10,0.26,14733986,19068148,59200000,14733986,0.26,77.27,24.89,24.89,57116388284,24.90,24.90,57116388284
메디콕스,054180,25,227,5,-10,-4.22,19599487,24577322,82878283,19599487,-4.22,79.75,23.65,23.65,4510871212,23.98,23.98,4510871212
PLUS 미국AI에이전트,0050E0,26,9530,5,-310,-3.15,177489,176410,750000,177489,-3.15,100.61,23.67,23.67,1691361180,23.66,23.66,1691361180
메가터치,446540,27,4120,5,-20,-0.48,4645967,1073124,20771000,4645967,-0.48,432.94,22.37,22.37,20105672482,23.49,23.49,20105672482
RISE 테슬라고정테크100,0047P0,28,10865,5,-240,-2.16,303656,2287050,1350000,303656,-2.16,13.28,22.49,22.49,3285371055,22.40,22.40,3285371055
로킷헬스케어,376900,29,17980,2,190,1.07,2055817,982738,9669449,2055817,1.07,209.19,21.26,21.26,38366382760,22.07,22.07,38366382760
애경케미칼,161000,30,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4425 2 485 12.31 25232910 1430150 30168672 25232910 12.31 1764.35 83.64 83.64 115287279116 86.36 86.36 115287279116
3 일신바이오 068330 2 1744 2 74 4.43 30723503 31319752 44216140 30723503 4.43 98.10 69.48 69.48 58588117133 75.98 75.98 58588117133
4 LK삼양 225190 3 3190 2 650 25.59 40684679 793884 50748440 40684679 25.59 5124.76 80.17 80.17 121790066168 75.23 75.23 121790066168
5 TIGER 지주회사 307520 4 12735 5 -290 -2.23 794797 1134092 1100000 794797 -2.23 70.08 72.25 72.25 10222285804 72.97 72.97 10222285804
6 샤페론 378800 5 3740 2 500 15.43 21474586 2440561 30143031 21474586 15.43 879.90 71.24 71.24 80456263776 71.37 71.37 80456263776
7 대보마그네틱 290670 6 19030 2 1450 8.25 5085756 2829878 7857660 5085756 8.25 179.72 64.72 64.72 100673058645 67.33 67.33 100673058645
8 온코크로스 382150 7 14750 2 860 6.19 7213486 4521458 11896437 7213486 6.19 159.54 60.64 60.64 105685622380 60.23 60.23 105685622380
9 파루 043200 8 1069 2 171 19.04 23935947 1050196 41804315 23935947 19.04 2279.19 57.26 57.26 26457402207 59.20 59.20 26457402207
10 삼륭물산 014970 9 7740 2 190 2.52 7783292 1788046 15125000 7783292 2.52 435.30 51.46 51.46 65134227930 55.64 55.64 65134227930
11 에스엘에스바이오 246250 10 2135 2 80 3.89 7046384 220217 15348206 7046384 3.89 3199.75 45.91 45.91 16151192528 49.29 49.29 16151192528
12 그린생명과학 114450 11 3985 2 125 3.24 8822445 19885814 20000000 8822445 3.24 44.37 44.11 44.11 36296537231 45.54 45.54 36296537231
13 PLUS 차이나AI테크TOP10 0047N0 12 9680 5 -265 -2.66 347637 312171 800000 347637 -2.66 111.36 43.45 43.45 3397964067 43.88 43.88 3397964067
14 자이글 234920 13 4890 2 45 0.93 5281331 4873100 13530910 5281331 0.93 108.38 39.03 39.03 28000465354 42.32 42.32 28000465354
15 서린바이오 038070 14 8340 5 -50 -0.60 3520924 9392717 9100676 3520924 -0.60 37.49 38.69 38.69 31302248635 41.24 41.24 31302248635
16 랩지노믹스 084650 15 2870 2 170 6.30 27967365 8045929 74239990 27967365 6.30 347.60 37.67 37.67 81320460196 38.17 38.17 81320460196
17 상상인증권 001290 16 777 2 92 13.43 37543592 16019980 108337120 37543592 13.43 234.35 34.65 34.65 30480460544 36.21 36.21 30480460544
18 신한제16호스팩 496070 17 2015 5 -65 -3.12 2008535 95545016 5620000 2008535 -3.12 2.10 35.74 35.74 4043991707 35.71 35.71 4043991707
19 나인테크 267320 18 3385 2 270 8.67 16103394 3541136 49935477 16103394 8.67 454.75 32.25 32.25 55453450983 32.81 32.81 55453450983
20 상지건설 042940 19 20650 2 250 1.23 1875664 6860818 6828712 1875664 1.23 27.34 27.47 27.47 40155650375 28.48 28.48 40155650375
21 대성파인텍 104040 20 1114 2 70 6.70 11811498 511289 47224987 11811498 6.70 2310.14 25.01 25.01 13869506237 26.36 26.36 13869506237
22 한진칼우 18064K 21 49000 2 850 1.77 135389 230939 536766 135389 1.77 58.63 25.22 25.22 6739273800 25.62 25.62 6739273800
23 태웅 044490 22 23050 2 950 4.30 5007258 5415795 20007381 5007258 4.30 92.46 25.03 25.03 117063671650 25.38 25.38 117063671650
24 SCL사이언스 246960 23 8455 2 465 5.82 1866420 2801 8479375 1866420 5.82 9999.99 22.01 22.01 18004761370 25.11 25.11 18004761370
25 KODEX 코스닥150선물인버스 251340 24 3875 2 10 0.26 14733986 19068148 59200000 14733986 0.26 77.27 24.89 24.89 57116388284 24.90 24.90 57116388284
26 메디콕스 054180 25 227 5 -10 -4.22 19599487 24577322 82878283 19599487 -4.22 79.75 23.65 23.65 4510871212 23.98 23.98 4510871212
27 PLUS 미국AI에이전트 0050E0 26 9530 5 -310 -3.15 177489 176410 750000 177489 -3.15 100.61 23.67 23.67 1691361180 23.66 23.66 1691361180
28 메가터치 446540 27 4120 5 -20 -0.48 4645967 1073124 20771000 4645967 -0.48 432.94 22.37 22.37 20105672482 23.49 23.49 20105672482
29 RISE 테슬라고정테크100 0047P0 28 10865 5 -240 -2.16 303656 2287050 1350000 303656 -2.16 13.28 22.49 22.49 3285371055 22.40 22.40 3285371055
30 로킷헬스케어 376900 29 17980 2 190 1.07 2055817 982738 9669449 2055817 1.07 209.19 21.26 21.26 38366382760 22.07 22.07 38366382760
31 애경케미칼 161000 30 11540 2 490 4.43 9965402 2220727 48648709 9965402 4.43 448.75 20.48 20.48 119532625605 21.29 21.29 119532625605

31
top30/20250530/top30-atvtr-20250530-131002.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
엑스페릭스,317770,1,4255,2,315,7.99,26013911,1430150,30168672,26013911,7.99,1818.96,86.23,86.23,118656600125,92.43,92.43,118656600125
LK삼양,225190,2,3180,2,640,25.20,41851490,793884,50748440,41851490,25.20,5271.74,82.47,82.47,125499403963,77.77,77.77,125499403963
일신바이오,068330,3,1722,2,52,3.11,31080641,31319752,44216140,31080641,3.11,99.24,70.29,70.29,59206298406,77.76,77.76,59206298406
TIGER 지주회사,307520,4,12705,5,-320,-2.46,806140,1134092,1100000,806140,-2.46,71.08,73.29,73.29,10366540711,74.18,74.18,10366540711
샤페론,378800,5,3715,2,475,14.66,21655256,2440561,30143031,21655256,14.66,887.31,71.84,71.84,81131432739,72.45,72.45,81131432739
온코크로스,382150,6,14220,2,330,2.38,7876171,4521458,11896437,7876171,2.38,174.20,66.21,66.21,115319724565,68.17,68.17,115319724565
대보마그네틱,290670,7,19100,2,1520,8.65,5123232,2829878,7857660,5123232,8.65,181.04,65.20,65.20,101387816375,67.56,67.56,101387816375
파루,043200,8,1057,2,159,17.71,24304985,1050196,41804315,24304985,17.71,2314.33,58.14,58.14,26849928537,60.76,60.76,26849928537
삼륭물산,014970,9,7800,2,250,3.31,7818106,1788046,15125000,7818106,3.31,437.24,51.69,51.69,65403606645,55.44,55.44,65403606645
에스엘에스바이오,246250,10,2120,2,65,3.16,7160911,220217,15348206,7160911,3.16,3251.75,46.66,46.66,16393874373,50.38,50.38,16393874373
그린생명과학,114450,11,3985,2,125,3.24,9040401,19885814,20000000,9040401,3.24,45.46,45.20,45.20,37168582204,46.64,46.64,37168582204
PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,365997,312171,800000,365997,-2.66,117.24,45.75,45.75,3575689517,46.17,46.17,3575689517
자이글,234920,13,4825,5,-20,-0.41,5321496,4873100,13530910,5321496,-0.41,109.20,39.33,39.33,28196548199,43.19,43.19,28196548199
서린바이오,038070,14,8300,5,-90,-1.07,3536656,9392717,9100676,3536656,-1.07,37.65,38.86,38.86,31432945895,41.61,41.61,31432945895
랩지노믹스,084650,15,2885,2,185,6.85,28305952,8045929,74239990,28305952,6.85,351.80,38.13,38.13,82298680791,38.42,38.42,82298680791
상상인증권,001290,16,761,2,76,11.09,37935947,16019980,108337120,37935947,11.09,236.80,35.02,35.02,30782562325,37.34,37.34,30782562325
신한제16호스팩,496070,17,2020,5,-60,-2.88,2026448,95545016,5620000,2026448,-2.88,2.12,36.06,36.06,4080063102,35.94,35.94,4080063102
나인테크,267320,18,3390,2,275,8.83,16252346,3541136,49935477,16252346,8.83,458.96,32.55,32.55,55958900541,33.06,33.06,55958900541
상지건설,042940,19,20700,2,300,1.47,1894326,6860818,6828712,1894326,1.47,27.61,27.74,27.74,40539861400,28.68,28.68,40539861400
KODEX 코스닥150선물인버스,251340,20,3885,2,20,0.52,16041280,19068148,59200000,16041280,0.52,84.13,27.10,27.10,62189702014,27.04,27.04,62189702014
대성파인텍,104040,21,1109,2,65,6.23,11848297,511289,47224987,11848297,6.23,2317.34,25.09,25.09,13910404090,26.56,26.56,13910404090
한진칼우,18064K,22,48700,2,550,1.14,137832,230939,536766,137832,1.14,59.68,25.68,25.68,6858651150,26.24,26.24,6858651150
태웅,044490,23,22850,2,750,3.39,5075520,5415795,20007381,5075520,3.39,93.72,25.37,25.37,118634744425,25.95,25.95,118634744425
SCL사이언스,246960,24,8390,2,400,5.01,1871965,2801,8479375,1871965,5.01,9999.99,22.08,22.08,18051594765,25.37,25.37,18051594765
메디콕스,054180,25,225,5,-12,-5.06,20135776,24577322,82878283,20135776,-5.06,81.93,24.30,24.30,4630763413,24.83,24.83,4630763413
PLUS 미국AI에이전트,0050E0,26,9530,5,-310,-3.15,177494,176410,750000,177494,-3.15,100.61,23.67,23.67,1691408830,23.66,23.66,1691408830
메가터치,446540,27,4120,5,-20,-0.48,4669832,1073124,20771000,4669832,-0.48,435.16,22.48,22.48,20203753667,23.61,23.61,20203753667
좋은사람들,033340,28,1001,2,211,26.71,24273599,440636,96950558,24273599,26.71,5508.76,25.04,25.04,22721503821,23.41,23.41,22721503821
RISE 테슬라고정테크100,0047P0,29,10850,5,-255,-2.30,305696,2287050,1350000,305696,-2.30,13.37,22.64,22.64,3307505060,22.58,22.58,3307505060
로킷헬스케어,376900,30,17940,2,150,0.84,2068849,982738,9669449,2068849,0.84,210.52,21.40,21.40,38600049520,22.25,22.25,38600049520
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4255 2 315 7.99 26013911 1430150 30168672 26013911 7.99 1818.96 86.23 86.23 118656600125 92.43 92.43 118656600125
3 LK삼양 225190 2 3180 2 640 25.20 41851490 793884 50748440 41851490 25.20 5271.74 82.47 82.47 125499403963 77.77 77.77 125499403963
4 일신바이오 068330 3 1722 2 52 3.11 31080641 31319752 44216140 31080641 3.11 99.24 70.29 70.29 59206298406 77.76 77.76 59206298406
5 TIGER 지주회사 307520 4 12705 5 -320 -2.46 806140 1134092 1100000 806140 -2.46 71.08 73.29 73.29 10366540711 74.18 74.18 10366540711
6 샤페론 378800 5 3715 2 475 14.66 21655256 2440561 30143031 21655256 14.66 887.31 71.84 71.84 81131432739 72.45 72.45 81131432739
7 온코크로스 382150 6 14220 2 330 2.38 7876171 4521458 11896437 7876171 2.38 174.20 66.21 66.21 115319724565 68.17 68.17 115319724565
8 대보마그네틱 290670 7 19100 2 1520 8.65 5123232 2829878 7857660 5123232 8.65 181.04 65.20 65.20 101387816375 67.56 67.56 101387816375
9 파루 043200 8 1057 2 159 17.71 24304985 1050196 41804315 24304985 17.71 2314.33 58.14 58.14 26849928537 60.76 60.76 26849928537
10 삼륭물산 014970 9 7800 2 250 3.31 7818106 1788046 15125000 7818106 3.31 437.24 51.69 51.69 65403606645 55.44 55.44 65403606645
11 에스엘에스바이오 246250 10 2120 2 65 3.16 7160911 220217 15348206 7160911 3.16 3251.75 46.66 46.66 16393874373 50.38 50.38 16393874373
12 그린생명과학 114450 11 3985 2 125 3.24 9040401 19885814 20000000 9040401 3.24 45.46 45.20 45.20 37168582204 46.64 46.64 37168582204
13 PLUS 차이나AI테크TOP10 0047N0 12 9680 5 -265 -2.66 365997 312171 800000 365997 -2.66 117.24 45.75 45.75 3575689517 46.17 46.17 3575689517
14 자이글 234920 13 4825 5 -20 -0.41 5321496 4873100 13530910 5321496 -0.41 109.20 39.33 39.33 28196548199 43.19 43.19 28196548199
15 서린바이오 038070 14 8300 5 -90 -1.07 3536656 9392717 9100676 3536656 -1.07 37.65 38.86 38.86 31432945895 41.61 41.61 31432945895
16 랩지노믹스 084650 15 2885 2 185 6.85 28305952 8045929 74239990 28305952 6.85 351.80 38.13 38.13 82298680791 38.42 38.42 82298680791
17 상상인증권 001290 16 761 2 76 11.09 37935947 16019980 108337120 37935947 11.09 236.80 35.02 35.02 30782562325 37.34 37.34 30782562325
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2026448 95545016 5620000 2026448 -2.88 2.12 36.06 36.06 4080063102 35.94 35.94 4080063102
19 나인테크 267320 18 3390 2 275 8.83 16252346 3541136 49935477 16252346 8.83 458.96 32.55 32.55 55958900541 33.06 33.06 55958900541
20 상지건설 042940 19 20700 2 300 1.47 1894326 6860818 6828712 1894326 1.47 27.61 27.74 27.74 40539861400 28.68 28.68 40539861400
21 KODEX 코스닥150선물인버스 251340 20 3885 2 20 0.52 16041280 19068148 59200000 16041280 0.52 84.13 27.10 27.10 62189702014 27.04 27.04 62189702014
22 대성파인텍 104040 21 1109 2 65 6.23 11848297 511289 47224987 11848297 6.23 2317.34 25.09 25.09 13910404090 26.56 26.56 13910404090
23 한진칼우 18064K 22 48700 2 550 1.14 137832 230939 536766 137832 1.14 59.68 25.68 25.68 6858651150 26.24 26.24 6858651150
24 태웅 044490 23 22850 2 750 3.39 5075520 5415795 20007381 5075520 3.39 93.72 25.37 25.37 118634744425 25.95 25.95 118634744425
25 SCL사이언스 246960 24 8390 2 400 5.01 1871965 2801 8479375 1871965 5.01 9999.99 22.08 22.08 18051594765 25.37 25.37 18051594765
26 메디콕스 054180 25 225 5 -12 -5.06 20135776 24577322 82878283 20135776 -5.06 81.93 24.30 24.30 4630763413 24.83 24.83 4630763413
27 PLUS 미국AI에이전트 0050E0 26 9530 5 -310 -3.15 177494 176410 750000 177494 -3.15 100.61 23.67 23.67 1691408830 23.66 23.66 1691408830
28 메가터치 446540 27 4120 5 -20 -0.48 4669832 1073124 20771000 4669832 -0.48 435.16 22.48 22.48 20203753667 23.61 23.61 20203753667
29 좋은사람들 033340 28 1001 2 211 26.71 24273599 440636 96950558 24273599 26.71 5508.76 25.04 25.04 22721503821 23.41 23.41 22721503821
30 RISE 테슬라고정테크100 0047P0 29 10850 5 -255 -2.30 305696 2287050 1350000 305696 -2.30 13.37 22.64 22.64 3307505060 22.58 22.58 3307505060
31 로킷헬스케어 376900 30 17940 2 150 0.84 2068849 982738 9669449 2068849 0.84 210.52 21.40 21.40 38600049520 22.25 22.25 38600049520

31
top30/20250530/top30-atvtr-20250530-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4165,2,225,5.71,26487838,1430150,30168672,26487838,5.71,1852.10,87.80,87.80,120654237619,96.02,96.02,120654237619
LK삼양,225190,2,3155,2,615,24.21,43035769,793884,50748440,43035769,24.21,5420.91,84.80,84.80,129251415631,80.73,80.73,129251415631
일신바이오,068330,3,1729,2,59,3.53,31371278,31319752,44216140,31371278,3.53,100.16,70.95,70.95,59709708473,78.10,78.10,59709708473
TIGER 지주회사,307520,4,12700,5,-325,-2.50,823819,1134092,1100000,823819,-2.50,72.64,74.89,74.89,10591108021,75.81,75.81,10591108021
샤페론,378800,5,3770,2,530,16.36,22080773,2440561,30143031,22080773,16.36,904.74,73.25,73.25,82739309374,72.81,72.81,82739309374
온코크로스,382150,6,14090,2,200,1.44,8168426,4521458,11896437,8168426,1.44,180.66,68.66,68.66,119463847885,71.27,71.27,119463847885
대보마그네틱,290670,7,19500,2,1920,10.92,5196622,2829878,7857660,5196622,10.92,183.63,66.13,66.13,102804414735,67.09,67.09,102804414735
파루,043200,8,1042,2,144,16.04,24661612,1050196,41804315,24661612,16.04,2348.29,58.99,58.99,27226784131,62.50,62.50,27226784131
삼륭물산,014970,9,7770,2,220,2.91,7845573,1788046,15125000,7845573,2.91,438.78,51.87,51.87,65617601265,55.83,55.83,65617601265
에스엘에스바이오,246250,10,2095,2,40,1.95,7235888,220217,15348206,7235888,1.95,3285.80,47.14,47.14,16552263968,51.48,51.48,16552263968
PLUS 차이나AI테크TOP10,0047N0,11,9675,5,-270,-2.71,395386,312171,800000,395386,-2.71,126.66,49.42,49.42,3860254392,49.87,49.87,3860254392
그린생명과학,114450,12,3915,2,55,1.42,9093908,19885814,20000000,9093908,1.42,45.73,45.47,45.47,37380013927,47.74,47.74,37380013927
자이글,234920,13,4875,2,30,0.62,5349075,4873100,13530910,5349075,0.62,109.77,39.53,39.53,28330072266,42.95,42.95,28330072266
서린바이오,038070,14,8310,5,-80,-0.95,3553350,9392717,9100676,3553350,-0.95,37.83,39.04,39.04,31571554775,41.75,41.75,31571554775
랩지노믹스,084650,15,2870,2,170,6.30,28975877,8045929,74239990,28975877,6.30,360.13,39.03,39.03,84237447863,39.54,39.54,84237447863
상상인증권,001290,16,756,2,71,10.36,38406795,16019980,108337120,38406795,10.36,239.74,35.45,35.45,31140379397,38.02,38.02,31140379397
신한제16호스팩,496070,17,2012,5,-68,-3.27,2034257,95545016,5620000,2034257,-3.27,2.13,36.20,36.20,4095775161,36.22,36.22,4095775161
나인테크,267320,18,3430,2,315,10.11,16535132,3541136,49935477,16535132,10.11,466.94,33.11,33.11,56927309494,33.24,33.24,56927309494
상지건설,042940,19,20600,2,200,0.98,1908696,6860818,6828712,1908696,0.98,27.82,27.95,27.95,40835895600,29.03,29.03,40835895600
KODEX 코스닥150선물인버스,251340,20,3885,2,20,0.52,16559724,19068148,59200000,16559724,0.52,86.84,27.97,27.97,64203200889,27.92,27.92,64203200889
한진칼우,18064K,21,48100,5,-50,-0.10,139906,230939,536766,139906,-0.10,60.58,26.06,26.06,6958890275,26.95,26.95,6958890275
대성파인텍,104040,22,1105,2,61,5.84,11890716,511289,47224987,11890716,5.84,2325.64,25.18,25.18,13957333887,26.75,26.75,13957333887
메디콕스,054180,23,219,5,-18,-7.59,20798985,24577322,82878283,20798985,-7.59,84.63,25.10,25.10,4777610081,26.32,26.32,4777610081
태웅,044490,24,23250,2,1150,5.20,5130257,5415795,20007381,5130257,5.20,94.73,25.64,25.64,119900308075,25.78,25.78,119900308075
좋은사람들,033340,25,978,2,188,23.80,25928547,440636,96950558,25928547,23.80,5884.35,26.74,26.74,24358146646,25.69,25.69,24358146646
SCL사이언스,246960,26,8400,2,410,5.13,1875426,2801,8479375,1875426,5.13,9999.99,22.12,22.12,18080782090,25.38,25.38,18080782090
신원,009270,27,1994,2,234,13.30,25256024,1240226,100052356,25256024,13.30,2036.41,25.24,25.24,49766928459,24.95,24.95,49766928459
메가터치,446540,28,4115,5,-25,-0.60,4680997,1073124,20771000,4680997,-0.60,436.20,22.54,22.54,20249686922,23.69,23.69,20249686922
PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070
RISE 테슬라고정테크100,0047P0,30,10855,5,-250,-2.25,305972,2287050,1350000,305972,-2.25,13.38,22.66,22.66,3310500645,22.59,22.59,3310500645
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4165 2 225 5.71 26487838 1430150 30168672 26487838 5.71 1852.10 87.80 87.80 120654237619 96.02 96.02 120654237619
3 LK삼양 225190 2 3155 2 615 24.21 43035769 793884 50748440 43035769 24.21 5420.91 84.80 84.80 129251415631 80.73 80.73 129251415631
4 일신바이오 068330 3 1729 2 59 3.53 31371278 31319752 44216140 31371278 3.53 100.16 70.95 70.95 59709708473 78.10 78.10 59709708473
5 TIGER 지주회사 307520 4 12700 5 -325 -2.50 823819 1134092 1100000 823819 -2.50 72.64 74.89 74.89 10591108021 75.81 75.81 10591108021
6 샤페론 378800 5 3770 2 530 16.36 22080773 2440561 30143031 22080773 16.36 904.74 73.25 73.25 82739309374 72.81 72.81 82739309374
7 온코크로스 382150 6 14090 2 200 1.44 8168426 4521458 11896437 8168426 1.44 180.66 68.66 68.66 119463847885 71.27 71.27 119463847885
8 대보마그네틱 290670 7 19500 2 1920 10.92 5196622 2829878 7857660 5196622 10.92 183.63 66.13 66.13 102804414735 67.09 67.09 102804414735
9 파루 043200 8 1042 2 144 16.04 24661612 1050196 41804315 24661612 16.04 2348.29 58.99 58.99 27226784131 62.50 62.50 27226784131
10 삼륭물산 014970 9 7770 2 220 2.91 7845573 1788046 15125000 7845573 2.91 438.78 51.87 51.87 65617601265 55.83 55.83 65617601265
11 에스엘에스바이오 246250 10 2095 2 40 1.95 7235888 220217 15348206 7235888 1.95 3285.80 47.14 47.14 16552263968 51.48 51.48 16552263968
12 PLUS 차이나AI테크TOP10 0047N0 11 9675 5 -270 -2.71 395386 312171 800000 395386 -2.71 126.66 49.42 49.42 3860254392 49.87 49.87 3860254392
13 그린생명과학 114450 12 3915 2 55 1.42 9093908 19885814 20000000 9093908 1.42 45.73 45.47 45.47 37380013927 47.74 47.74 37380013927
14 자이글 234920 13 4875 2 30 0.62 5349075 4873100 13530910 5349075 0.62 109.77 39.53 39.53 28330072266 42.95 42.95 28330072266
15 서린바이오 038070 14 8310 5 -80 -0.95 3553350 9392717 9100676 3553350 -0.95 37.83 39.04 39.04 31571554775 41.75 41.75 31571554775
16 랩지노믹스 084650 15 2870 2 170 6.30 28975877 8045929 74239990 28975877 6.30 360.13 39.03 39.03 84237447863 39.54 39.54 84237447863
17 상상인증권 001290 16 756 2 71 10.36 38406795 16019980 108337120 38406795 10.36 239.74 35.45 35.45 31140379397 38.02 38.02 31140379397
18 신한제16호스팩 496070 17 2012 5 -68 -3.27 2034257 95545016 5620000 2034257 -3.27 2.13 36.20 36.20 4095775161 36.22 36.22 4095775161
19 나인테크 267320 18 3430 2 315 10.11 16535132 3541136 49935477 16535132 10.11 466.94 33.11 33.11 56927309494 33.24 33.24 56927309494
20 상지건설 042940 19 20600 2 200 0.98 1908696 6860818 6828712 1908696 0.98 27.82 27.95 27.95 40835895600 29.03 29.03 40835895600
21 KODEX 코스닥150선물인버스 251340 20 3885 2 20 0.52 16559724 19068148 59200000 16559724 0.52 86.84 27.97 27.97 64203200889 27.92 27.92 64203200889
22 한진칼우 18064K 21 48100 5 -50 -0.10 139906 230939 536766 139906 -0.10 60.58 26.06 26.06 6958890275 26.95 26.95 6958890275
23 대성파인텍 104040 22 1105 2 61 5.84 11890716 511289 47224987 11890716 5.84 2325.64 25.18 25.18 13957333887 26.75 26.75 13957333887
24 메디콕스 054180 23 219 5 -18 -7.59 20798985 24577322 82878283 20798985 -7.59 84.63 25.10 25.10 4777610081 26.32 26.32 4777610081
25 태웅 044490 24 23250 2 1150 5.20 5130257 5415795 20007381 5130257 5.20 94.73 25.64 25.64 119900308075 25.78 25.78 119900308075
26 좋은사람들 033340 25 978 2 188 23.80 25928547 440636 96950558 25928547 23.80 5884.35 26.74 26.74 24358146646 25.69 25.69 24358146646
27 SCL사이언스 246960 26 8400 2 410 5.13 1875426 2801 8479375 1875426 5.13 9999.99 22.12 22.12 18080782090 25.38 25.38 18080782090
28 신원 009270 27 1994 2 234 13.30 25256024 1240226 100052356 25256024 13.30 2036.41 25.24 25.24 49766928459 24.95 24.95 49766928459
29 메가터치 446540 28 4115 5 -25 -0.60 4680997 1073124 20771000 4680997 -0.60 436.20 22.54 22.54 20249686922 23.69 23.69 20249686922
30 PLUS 미국AI에이전트 0050E0 29 9530 5 -310 -3.15 177502 176410 750000 177502 -3.15 100.62 23.67 23.67 1691485070 23.67 23.67 1691485070
31 RISE 테슬라고정테크100 0047P0 30 10855 5 -250 -2.25 305972 2287050 1350000 305972 -2.25 13.38 22.66 22.66 3310500645 22.59 22.59 3310500645

31
top30/20250530/top30-atvtr-20250530-133002.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
엑스페릭스,317770,1,4190,2,250,6.35,26866936,1430150,30168672,26866936,6.35,1878.61,89.06,89.06,122232503567,96.70,96.70,122232503567
LK삼양,225190,2,3155,2,615,24.21,43694631,793884,50748440,43694631,24.21,5503.91,86.10,86.10,131326605284,82.02,82.02,131326605284
일신바이오,068330,3,1722,2,52,3.11,31512904,31319752,44216140,31512904,3.11,100.62,71.27,71.27,59954193250,78.74,78.74,59954193250
TIGER 지주회사,307520,4,12690,5,-335,-2.57,828774,1134092,1100000,828774,-2.57,73.08,75.34,75.34,10654010686,76.32,76.32,10654010686
샤페론,378800,5,3790,2,550,16.98,22450841,2440561,30143031,22450841,16.98,919.90,74.48,74.48,84150515961,73.66,73.66,84150515961
온코크로스,382150,6,14020,2,130,0.94,8336076,4521458,11896437,8336076,0.94,184.37,70.07,70.07,121826327525,73.04,73.04,121826327525
대보마그네틱,290670,7,20600,2,3020,17.18,5875642,2829878,7857660,5875642,17.18,207.63,74.78,74.78,116478337470,71.96,71.96,116478337470
파루,043200,8,1073,2,175,19.49,25168287,1050196,41804315,25168287,19.49,2396.53,60.21,60.21,27771763950,61.91,61.91,27771763950
삼륭물산,014970,9,7860,2,310,4.11,7917567,1788046,15125000,7917567,4.11,442.81,52.35,52.35,66182568980,55.67,55.67,66182568980
에스엘에스바이오,246250,10,2080,2,25,1.22,7360428,220217,15348206,7360428,1.22,3342.35,47.96,47.96,16811317538,52.66,52.66,16811317538
PLUS 차이나AI테크TOP10,0047N0,11,9675,5,-270,-2.71,396276,312171,800000,396276,-2.71,126.94,49.53,49.53,3868867292,49.99,49.99,3868867292
그린생명과학,114450,12,3935,2,75,1.94,9178165,19885814,20000000,9178165,1.94,46.15,45.89,45.89,37710073197,47.92,47.92,37710073197
자이글,234920,13,5040,2,195,4.02,5415521,4873100,13530910,5415521,4.02,111.13,40.02,40.02,28660774343,42.03,42.03,28660774343
서린바이오,038070,14,8420,2,30,0.36,3609510,9392717,9100676,3609510,0.36,38.43,39.66,39.66,32042562430,41.82,41.82,32042562430
랩지노믹스,084650,15,2875,2,175,6.48,29175389,8045929,74239990,29175389,6.48,362.61,39.30,39.30,84812743952,39.74,39.74,84812743952
상상인증권,001290,16,743,2,58,8.47,39147528,16019980,108337120,39147528,8.47,244.37,36.13,36.13,31691739072,39.37,39.37,31691739072
신한제16호스팩,496070,17,2010,5,-70,-3.37,2039992,95545016,5620000,2039992,-3.37,2.14,36.30,36.30,4107302915,36.36,36.36,4107302915
나인테크,267320,18,3435,2,320,10.27,16726389,3541136,49935477,16726389,10.27,472.35,33.50,33.50,57582044511,33.57,33.57,57582044511
상지건설,042940,19,20500,2,100,0.49,1926551,6860818,6828712,1926551,0.49,28.08,28.21,28.21,41202915125,29.43,29.43,41202915125
좋은사람들,033340,20,960,2,170,21.52,28282741,440636,96950558,28282741,21.52,6418.62,29.17,29.17,26610199921,28.59,28.59,26610199921
KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,16729982,19068148,59200000,16729982,0.52,87.74,28.26,28.26,64864592246,28.20,28.20,64864592246
메디콕스,054180,22,217,5,-20,-8.44,21545770,24577322,82878283,21545770,-8.44,87.67,26.00,26.00,4940267360,27.47,27.47,4940267360
한진칼우,18064K,23,47650,5,-500,-1.04,141250,230939,536766,141250,-1.04,61.16,26.32,26.32,7023370775,27.46,27.46,7023370775
신원,009270,24,1978,2,218,12.39,27230801,1240226,100052356,27230801,12.39,2195.63,27.22,27.22,53656730366,27.11,27.11,53656730366
대성파인텍,104040,25,1109,2,65,6.23,11913356,511289,47224987,11913356,6.23,2330.06,25.23,25.23,13982376523,26.70,26.70,13982376523
태웅,044490,26,22900,2,800,3.62,5153960,5415795,20007381,5153960,3.62,95.17,25.76,25.76,120447775175,26.29,26.29,120447775175
RISE 테슬라고정테크100,0047P0,27,10865,5,-240,-2.16,349368,2287050,1350000,349368,-2.16,15.28,25.88,25.88,3782004770,25.78,25.78,3782004770
SCL사이언스,246960,28,8380,2,390,4.88,1878926,2801,8479375,1878926,4.88,9999.99,22.16,22.16,18110172815,25.49,25.49,18110172815
PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070
메가터치,446540,30,4180,2,40,0.97,4721180,1073124,20771000,4721180,0.97,439.95,22.73,22.73,20416571447,23.52,23.52,20416571447
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4190 2 250 6.35 26866936 1430150 30168672 26866936 6.35 1878.61 89.06 89.06 122232503567 96.70 96.70 122232503567
3 LK삼양 225190 2 3155 2 615 24.21 43694631 793884 50748440 43694631 24.21 5503.91 86.10 86.10 131326605284 82.02 82.02 131326605284
4 일신바이오 068330 3 1722 2 52 3.11 31512904 31319752 44216140 31512904 3.11 100.62 71.27 71.27 59954193250 78.74 78.74 59954193250
5 TIGER 지주회사 307520 4 12690 5 -335 -2.57 828774 1134092 1100000 828774 -2.57 73.08 75.34 75.34 10654010686 76.32 76.32 10654010686
6 샤페론 378800 5 3790 2 550 16.98 22450841 2440561 30143031 22450841 16.98 919.90 74.48 74.48 84150515961 73.66 73.66 84150515961
7 온코크로스 382150 6 14020 2 130 0.94 8336076 4521458 11896437 8336076 0.94 184.37 70.07 70.07 121826327525 73.04 73.04 121826327525
8 대보마그네틱 290670 7 20600 2 3020 17.18 5875642 2829878 7857660 5875642 17.18 207.63 74.78 74.78 116478337470 71.96 71.96 116478337470
9 파루 043200 8 1073 2 175 19.49 25168287 1050196 41804315 25168287 19.49 2396.53 60.21 60.21 27771763950 61.91 61.91 27771763950
10 삼륭물산 014970 9 7860 2 310 4.11 7917567 1788046 15125000 7917567 4.11 442.81 52.35 52.35 66182568980 55.67 55.67 66182568980
11 에스엘에스바이오 246250 10 2080 2 25 1.22 7360428 220217 15348206 7360428 1.22 3342.35 47.96 47.96 16811317538 52.66 52.66 16811317538
12 PLUS 차이나AI테크TOP10 0047N0 11 9675 5 -270 -2.71 396276 312171 800000 396276 -2.71 126.94 49.53 49.53 3868867292 49.99 49.99 3868867292
13 그린생명과학 114450 12 3935 2 75 1.94 9178165 19885814 20000000 9178165 1.94 46.15 45.89 45.89 37710073197 47.92 47.92 37710073197
14 자이글 234920 13 5040 2 195 4.02 5415521 4873100 13530910 5415521 4.02 111.13 40.02 40.02 28660774343 42.03 42.03 28660774343
15 서린바이오 038070 14 8420 2 30 0.36 3609510 9392717 9100676 3609510 0.36 38.43 39.66 39.66 32042562430 41.82 41.82 32042562430
16 랩지노믹스 084650 15 2875 2 175 6.48 29175389 8045929 74239990 29175389 6.48 362.61 39.30 39.30 84812743952 39.74 39.74 84812743952
17 상상인증권 001290 16 743 2 58 8.47 39147528 16019980 108337120 39147528 8.47 244.37 36.13 36.13 31691739072 39.37 39.37 31691739072
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2039992 95545016 5620000 2039992 -3.37 2.14 36.30 36.30 4107302915 36.36 36.36 4107302915
19 나인테크 267320 18 3435 2 320 10.27 16726389 3541136 49935477 16726389 10.27 472.35 33.50 33.50 57582044511 33.57 33.57 57582044511
20 상지건설 042940 19 20500 2 100 0.49 1926551 6860818 6828712 1926551 0.49 28.08 28.21 28.21 41202915125 29.43 29.43 41202915125
21 좋은사람들 033340 20 960 2 170 21.52 28282741 440636 96950558 28282741 21.52 6418.62 29.17 29.17 26610199921 28.59 28.59 26610199921
22 KODEX 코스닥150선물인버스 251340 21 3885 2 20 0.52 16729982 19068148 59200000 16729982 0.52 87.74 28.26 28.26 64864592246 28.20 28.20 64864592246
23 메디콕스 054180 22 217 5 -20 -8.44 21545770 24577322 82878283 21545770 -8.44 87.67 26.00 26.00 4940267360 27.47 27.47 4940267360
24 한진칼우 18064K 23 47650 5 -500 -1.04 141250 230939 536766 141250 -1.04 61.16 26.32 26.32 7023370775 27.46 27.46 7023370775
25 신원 009270 24 1978 2 218 12.39 27230801 1240226 100052356 27230801 12.39 2195.63 27.22 27.22 53656730366 27.11 27.11 53656730366
26 대성파인텍 104040 25 1109 2 65 6.23 11913356 511289 47224987 11913356 6.23 2330.06 25.23 25.23 13982376523 26.70 26.70 13982376523
27 태웅 044490 26 22900 2 800 3.62 5153960 5415795 20007381 5153960 3.62 95.17 25.76 25.76 120447775175 26.29 26.29 120447775175
28 RISE 테슬라고정테크100 0047P0 27 10865 5 -240 -2.16 349368 2287050 1350000 349368 -2.16 15.28 25.88 25.88 3782004770 25.78 25.78 3782004770
29 SCL사이언스 246960 28 8380 2 390 4.88 1878926 2801 8479375 1878926 4.88 9999.99 22.16 22.16 18110172815 25.49 25.49 18110172815
30 PLUS 미국AI에이전트 0050E0 29 9530 5 -310 -3.15 177502 176410 750000 177502 -3.15 100.62 23.67 23.67 1691485070 23.67 23.67 1691485070
31 메가터치 446540 30 4180 2 40 0.97 4721180 1073124 20771000 4721180 0.97 439.95 22.73 22.73 20416571447 23.52 23.52 20416571447

31
top30/20250530/top30-atvtr-20250530-134002.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
엑스페릭스,317770,1,4210,2,270,6.85,27076353,1430150,30168672,27076353,6.85,1893.25,89.75,89.75,123115509378,96.93,96.93,123115509378
LK삼양,225190,2,3145,2,605,23.82,44162494,793884,50748440,44162494,23.82,5562.84,87.02,87.02,132795944818,83.20,83.20,132795944818
일신바이오,068330,3,1740,2,70,4.19,31903044,31319752,44216140,31903044,4.19,101.86,72.15,72.15,60630863599,78.81,78.81,60630863599
TIGER 지주회사,307520,4,12670,5,-355,-2.73,847946,1134092,1100000,847946,-2.73,74.77,77.09,77.09,10897097326,78.19,78.19,10897097326
대보마그네틱,290670,5,21450,2,3870,22.01,6466358,2829878,7857660,6466358,22.01,228.50,82.29,82.29,128976030445,76.52,76.52,128976030445
샤페론,378800,6,3745,2,505,15.59,22629125,2440561,30143031,22629125,15.59,927.21,75.07,75.07,84823827478,75.14,75.14,84823827478
온코크로스,382150,7,13980,2,90,0.65,8525947,4521458,11896437,8525947,0.65,188.57,71.67,71.67,124475138565,74.84,74.84,124475138565
파루,043200,8,1075,2,177,19.71,25362861,1050196,41804315,25362861,19.71,2415.06,60.67,60.67,27980412240,62.26,62.26,27980412240
삼륭물산,014970,9,7850,2,300,3.97,7947691,1788046,15125000,7947691,3.97,444.49,52.55,52.55,66417328020,55.94,55.94,66417328020
에스엘에스바이오,246250,10,2065,2,10,0.49,7418008,220217,15348206,7418008,0.49,3368.50,48.33,48.33,16930497908,53.42,53.42,16930497908
PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,396378,312171,800000,396378,-2.51,126.97,49.55,49.55,3869856182,49.90,49.90,3869856182
그린생명과학,114450,12,3940,2,80,2.07,9220269,19885814,20000000,9220269,2.07,46.37,46.10,46.10,37875485127,48.07,48.07,37875485127
자이글,234920,13,5290,2,445,9.18,5792689,4873100,13530910,5792689,9.18,118.87,42.81,42.81,30625844863,42.79,42.79,30625844863
서린바이오,038070,14,8350,5,-40,-0.48,3627732,9392717,9100676,3627732,-0.48,38.62,39.86,39.86,32195252240,42.37,42.37,32195252240
랩지노믹스,084650,15,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157
상상인증권,001290,16,745,2,60,8.76,39633165,16019980,108337120,39633165,8.76,247.40,36.58,36.58,32049551436,39.71,39.71,32049551436
신한제16호스팩,496070,17,2010,5,-70,-3.37,2057260,95545016,5620000,2057260,-3.37,2.15,36.61,36.61,4142013750,36.67,36.67,4142013750
나인테크,267320,18,3430,2,315,10.11,16880133,3541136,49935477,16880133,10.11,476.69,33.80,33.80,58108299307,33.93,33.93,58108299307
상지건설,042940,19,20150,5,-250,-1.23,1985938,6860818,6828712,1985938,-1.23,28.95,29.08,29.08,42408059050,30.82,30.82,42408059050
좋은사람들,033340,20,956,2,166,21.01,29082581,440636,96950558,29082581,21.01,6600.14,30.00,30.00,27373893621,29.53,29.53,27373893621
KODEX 코스닥150선물인버스,251340,21,3890,2,25,0.65,16963250,19068148,59200000,16963250,0.65,88.96,28.65,28.65,65770838066,28.56,28.56,65770838066
한진칼우,18064K,22,47350,5,-800,-1.66,144216,230939,536766,144216,-1.66,62.45,26.87,26.87,7164327525,28.19,28.19,7164327525
신원,009270,23,1963,2,203,11.53,27900558,1240226,100052356,27900558,11.53,2249.64,27.89,27.89,54970484740,27.99,27.99,54970484740
메디콕스,054180,24,218,5,-19,-8.02,21986791,24577322,82878283,21986791,-8.02,89.46,26.53,26.53,5035832774,27.87,27.87,5035832774
태웅,044490,25,22750,2,650,2.94,5242510,5415795,20007381,5242510,2.94,96.80,26.20,26.20,122455684150,26.90,26.90,122455684150
대성파인텍,104040,26,1115,2,71,6.80,11922831,511289,47224987,11922831,6.80,2331.92,25.25,25.25,13992896909,26.57,26.57,13992896909
RISE 테슬라고정테크100,0047P0,27,10880,5,-225,-2.03,355463,2287050,1350000,355463,-2.03,15.54,26.33,26.33,3848245930,26.20,26.20,3848245930
SCL사이언스,246960,28,8320,2,330,4.13,1885427,2801,8479375,1885427,4.13,9999.99,22.24,22.24,18164494435,25.75,25.75,18164494435
메가터치,446540,29,4195,2,55,1.33,4826059,1073124,20771000,4826059,1.33,449.72,23.23,23.23,20857213756,23.94,23.94,20857213756
애경케미칼,161000,30,11930,2,880,7.96,11509484,2220727,48648709,11509484,7.96,518.28,23.66,23.66,137636592190,23.71,23.71,137636592190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4210 2 270 6.85 27076353 1430150 30168672 27076353 6.85 1893.25 89.75 89.75 123115509378 96.93 96.93 123115509378
3 LK삼양 225190 2 3145 2 605 23.82 44162494 793884 50748440 44162494 23.82 5562.84 87.02 87.02 132795944818 83.20 83.20 132795944818
4 일신바이오 068330 3 1740 2 70 4.19 31903044 31319752 44216140 31903044 4.19 101.86 72.15 72.15 60630863599 78.81 78.81 60630863599
5 TIGER 지주회사 307520 4 12670 5 -355 -2.73 847946 1134092 1100000 847946 -2.73 74.77 77.09 77.09 10897097326 78.19 78.19 10897097326
6 대보마그네틱 290670 5 21450 2 3870 22.01 6466358 2829878 7857660 6466358 22.01 228.50 82.29 82.29 128976030445 76.52 76.52 128976030445
7 샤페론 378800 6 3745 2 505 15.59 22629125 2440561 30143031 22629125 15.59 927.21 75.07 75.07 84823827478 75.14 75.14 84823827478
8 온코크로스 382150 7 13980 2 90 0.65 8525947 4521458 11896437 8525947 0.65 188.57 71.67 71.67 124475138565 74.84 74.84 124475138565
9 파루 043200 8 1075 2 177 19.71 25362861 1050196 41804315 25362861 19.71 2415.06 60.67 60.67 27980412240 62.26 62.26 27980412240
10 삼륭물산 014970 9 7850 2 300 3.97 7947691 1788046 15125000 7947691 3.97 444.49 52.55 52.55 66417328020 55.94 55.94 66417328020
11 에스엘에스바이오 246250 10 2065 2 10 0.49 7418008 220217 15348206 7418008 0.49 3368.50 48.33 48.33 16930497908 53.42 53.42 16930497908
12 PLUS 차이나AI테크TOP10 0047N0 11 9695 5 -250 -2.51 396378 312171 800000 396378 -2.51 126.97 49.55 49.55 3869856182 49.90 49.90 3869856182
13 그린생명과학 114450 12 3940 2 80 2.07 9220269 19885814 20000000 9220269 2.07 46.37 46.10 46.10 37875485127 48.07 48.07 37875485127
14 자이글 234920 13 5290 2 445 9.18 5792689 4873100 13530910 5792689 9.18 118.87 42.81 42.81 30625844863 42.79 42.79 30625844863
15 서린바이오 038070 14 8350 5 -40 -0.48 3627732 9392717 9100676 3627732 -0.48 38.62 39.86 39.86 32195252240 42.37 42.37 32195252240
16 랩지노믹스 084650 15 2885 2 185 6.85 29462748 8045929 74239990 29462748 6.85 366.18 39.69 39.69 85646600157 39.99 39.99 85646600157
17 상상인증권 001290 16 745 2 60 8.76 39633165 16019980 108337120 39633165 8.76 247.40 36.58 36.58 32049551436 39.71 39.71 32049551436
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2057260 95545016 5620000 2057260 -3.37 2.15 36.61 36.61 4142013750 36.67 36.67 4142013750
19 나인테크 267320 18 3430 2 315 10.11 16880133 3541136 49935477 16880133 10.11 476.69 33.80 33.80 58108299307 33.93 33.93 58108299307
20 상지건설 042940 19 20150 5 -250 -1.23 1985938 6860818 6828712 1985938 -1.23 28.95 29.08 29.08 42408059050 30.82 30.82 42408059050
21 좋은사람들 033340 20 956 2 166 21.01 29082581 440636 96950558 29082581 21.01 6600.14 30.00 30.00 27373893621 29.53 29.53 27373893621
22 KODEX 코스닥150선물인버스 251340 21 3890 2 25 0.65 16963250 19068148 59200000 16963250 0.65 88.96 28.65 28.65 65770838066 28.56 28.56 65770838066
23 한진칼우 18064K 22 47350 5 -800 -1.66 144216 230939 536766 144216 -1.66 62.45 26.87 26.87 7164327525 28.19 28.19 7164327525
24 신원 009270 23 1963 2 203 11.53 27900558 1240226 100052356 27900558 11.53 2249.64 27.89 27.89 54970484740 27.99 27.99 54970484740
25 메디콕스 054180 24 218 5 -19 -8.02 21986791 24577322 82878283 21986791 -8.02 89.46 26.53 26.53 5035832774 27.87 27.87 5035832774
26 태웅 044490 25 22750 2 650 2.94 5242510 5415795 20007381 5242510 2.94 96.80 26.20 26.20 122455684150 26.90 26.90 122455684150
27 대성파인텍 104040 26 1115 2 71 6.80 11922831 511289 47224987 11922831 6.80 2331.92 25.25 25.25 13992896909 26.57 26.57 13992896909
28 RISE 테슬라고정테크100 0047P0 27 10880 5 -225 -2.03 355463 2287050 1350000 355463 -2.03 15.54 26.33 26.33 3848245930 26.20 26.20 3848245930
29 SCL사이언스 246960 28 8320 2 330 4.13 1885427 2801 8479375 1885427 4.13 9999.99 22.24 22.24 18164494435 25.75 25.75 18164494435
30 메가터치 446540 29 4195 2 55 1.33 4826059 1073124 20771000 4826059 1.33 449.72 23.23 23.23 20857213756 23.94 23.94 20857213756
31 애경케미칼 161000 30 11930 2 880 7.96 11509484 2220727 48648709 11509484 7.96 518.28 23.66 23.66 137636592190 23.71 23.71 137636592190

31
top30/20250530/top30-atvtr-20250530-135002.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
엑스페릭스,317770,1,4175,2,235,5.96,27228293,1430150,30168672,27228293,5.96,1903.88,90.25,90.25,123751232022,98.25,98.25,123751232022
LK삼양,225190,2,3185,2,645,25.39,45006239,793884,50748440,45006239,25.39,5669.12,88.68,88.68,135455361976,83.80,83.80,135455361976
대보마그네틱,290670,3,21250,2,3670,20.88,6941127,2829878,7857660,6941127,20.88,245.28,88.34,88.34,139173907645,83.35,83.35,139173907645
TIGER 지주회사,307520,4,12680,5,-345,-2.65,872240,1134092,1100000,872240,-2.65,76.91,79.29,79.29,11204811971,80.33,80.33,11204811971
일신바이오,068330,5,1724,2,54,3.23,32024339,31319752,44216140,32024339,3.23,102.25,72.43,72.43,60840658071,79.81,79.81,60840658071
샤페론,378800,6,3755,2,515,15.90,22782528,2440561,30143031,22782528,15.90,933.50,75.58,75.58,85402171175,75.45,75.45,85402171175
온코크로스,382150,7,14170,2,280,2.02,8676209,4521458,11896437,8676209,2.02,191.89,72.93,72.93,126596282860,75.10,75.10,126596282860
파루,043200,8,1132,2,234,26.06,26699263,1050196,41804315,26699263,26.06,2542.31,63.87,63.87,29473548025,62.28,62.28,29473548025
삼륭물산,014970,9,7710,2,160,2.12,7993531,1788046,15125000,7993531,2.12,447.05,52.85,52.85,66774564200,57.26,57.26,66774564200
에스엘에스바이오,246250,10,2080,2,25,1.22,7445024,220217,15348206,7445024,1.22,3380.77,48.51,48.51,16986596688,53.21,53.21,16986596688
PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,396606,312171,800000,396606,-2.51,127.05,49.58,49.58,3872066642,49.92,49.92,3872066642
그린생명과학,114450,12,3935,2,75,1.94,9307961,19885814,20000000,9307961,1.94,46.81,46.54,46.54,38223352792,48.57,48.57,38223352792
자이글,234920,13,5070,2,225,4.64,6057289,4873100,13530910,6057289,4.64,124.30,44.77,44.77,32010166993,46.66,46.66,32010166993
서린바이오,038070,14,8350,5,-40,-0.48,3632896,9392717,9100676,3632896,-0.48,38.68,39.92,39.92,32238396620,42.42,42.42,32238396620
상상인증권,001290,15,740,2,55,8.03,39876900,16019980,108337120,39876900,8.03,248.92,36.81,36.81,32229766383,40.20,40.20,32229766383
랩지노믹스,084650,16,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022
신한제16호스팩,496070,17,2010,5,-70,-3.37,2070630,95545016,5620000,2070630,-3.37,2.17,36.84,36.84,4168913655,36.91,36.91,4168913655
나인테크,267320,18,3405,2,290,9.31,16961146,3541136,49935477,16961146,9.31,478.97,33.97,33.97,58384343901,34.34,34.34,58384343901
상지건설,042940,19,19950,5,-450,-2.21,2075837,6860818,6828712,2075837,-2.21,30.26,30.40,30.40,44205476340,32.45,32.45,44205476340
좋은사람들,033340,20,951,2,161,20.38,30222211,440636,96950558,30222211,20.38,6858.77,31.17,31.17,28453640762,30.86,30.86,28453640762
KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,17687037,19068148,59200000,17687037,0.52,92.76,29.88,29.88,68586586358,29.82,29.82,68586586358
신원,009270,22,1981,2,221,12.56,29096964,1240226,100052356,29096964,12.56,2346.10,29.08,29.08,57301253128,28.91,28.91,57301253128
메디콕스,054180,23,218,5,-19,-8.02,22372178,24577322,82878283,22372178,-8.02,91.03,26.99,26.99,5120095287,28.34,28.34,5120095287
한진칼우,18064K,24,47650,5,-500,-1.04,145765,230939,536766,145765,-1.04,63.12,27.16,27.16,7237747125,28.30,28.30,7237747125
태웅,044490,25,22800,2,700,3.17,5272771,5415795,20007381,5272771,3.17,97.36,26.35,26.35,123144330150,27.00,27.00,123144330150
대성파인텍,104040,26,1116,2,72,6.90,11952218,511289,47224987,11952218,6.90,2337.66,25.31,25.31,14025717700,26.61,26.61,14025717700
RISE 테슬라고정테크100,0047P0,27,10865,5,-240,-2.16,356769,2287050,1350000,356769,-2.16,15.60,26.43,26.43,3862438732,26.33,26.33,3862438732
SCL사이언스,246960,28,8390,2,400,5.01,1889363,2801,8479375,1889363,5.01,9999.99,22.28,22.28,18197479515,25.58,25.58,18197479515
애경케미칼,161000,29,11660,2,610,5.52,11809898,2220727,48648709,11809898,5.52,531.80,24.28,24.28,141196343425,24.89,24.89,141196343425
메가터치,446540,30,4145,2,5,0.12,4897095,1073124,20771000,4897095,0.12,456.34,23.58,23.58,21153582116,24.57,24.57,21153582116
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4175 2 235 5.96 27228293 1430150 30168672 27228293 5.96 1903.88 90.25 90.25 123751232022 98.25 98.25 123751232022
3 LK삼양 225190 2 3185 2 645 25.39 45006239 793884 50748440 45006239 25.39 5669.12 88.68 88.68 135455361976 83.80 83.80 135455361976
4 대보마그네틱 290670 3 21250 2 3670 20.88 6941127 2829878 7857660 6941127 20.88 245.28 88.34 88.34 139173907645 83.35 83.35 139173907645
5 TIGER 지주회사 307520 4 12680 5 -345 -2.65 872240 1134092 1100000 872240 -2.65 76.91 79.29 79.29 11204811971 80.33 80.33 11204811971
6 일신바이오 068330 5 1724 2 54 3.23 32024339 31319752 44216140 32024339 3.23 102.25 72.43 72.43 60840658071 79.81 79.81 60840658071
7 샤페론 378800 6 3755 2 515 15.90 22782528 2440561 30143031 22782528 15.90 933.50 75.58 75.58 85402171175 75.45 75.45 85402171175
8 온코크로스 382150 7 14170 2 280 2.02 8676209 4521458 11896437 8676209 2.02 191.89 72.93 72.93 126596282860 75.10 75.10 126596282860
9 파루 043200 8 1132 2 234 26.06 26699263 1050196 41804315 26699263 26.06 2542.31 63.87 63.87 29473548025 62.28 62.28 29473548025
10 삼륭물산 014970 9 7710 2 160 2.12 7993531 1788046 15125000 7993531 2.12 447.05 52.85 52.85 66774564200 57.26 57.26 66774564200
11 에스엘에스바이오 246250 10 2080 2 25 1.22 7445024 220217 15348206 7445024 1.22 3380.77 48.51 48.51 16986596688 53.21 53.21 16986596688
12 PLUS 차이나AI테크TOP10 0047N0 11 9695 5 -250 -2.51 396606 312171 800000 396606 -2.51 127.05 49.58 49.58 3872066642 49.92 49.92 3872066642
13 그린생명과학 114450 12 3935 2 75 1.94 9307961 19885814 20000000 9307961 1.94 46.81 46.54 46.54 38223352792 48.57 48.57 38223352792
14 자이글 234920 13 5070 2 225 4.64 6057289 4873100 13530910 6057289 4.64 124.30 44.77 44.77 32010166993 46.66 46.66 32010166993
15 서린바이오 038070 14 8350 5 -40 -0.48 3632896 9392717 9100676 3632896 -0.48 38.68 39.92 39.92 32238396620 42.42 42.42 32238396620
16 상상인증권 001290 15 740 2 55 8.03 39876900 16019980 108337120 39876900 8.03 248.92 36.81 36.81 32229766383 40.20 40.20 32229766383
17 랩지노믹스 084650 16 2890 2 190 7.04 29615383 8045929 74239990 29615383 7.04 368.08 39.89 39.89 86087150022 40.12 40.12 86087150022
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2070630 95545016 5620000 2070630 -3.37 2.17 36.84 36.84 4168913655 36.91 36.91 4168913655
19 나인테크 267320 18 3405 2 290 9.31 16961146 3541136 49935477 16961146 9.31 478.97 33.97 33.97 58384343901 34.34 34.34 58384343901
20 상지건설 042940 19 19950 5 -450 -2.21 2075837 6860818 6828712 2075837 -2.21 30.26 30.40 30.40 44205476340 32.45 32.45 44205476340
21 좋은사람들 033340 20 951 2 161 20.38 30222211 440636 96950558 30222211 20.38 6858.77 31.17 31.17 28453640762 30.86 30.86 28453640762
22 KODEX 코스닥150선물인버스 251340 21 3885 2 20 0.52 17687037 19068148 59200000 17687037 0.52 92.76 29.88 29.88 68586586358 29.82 29.82 68586586358
23 신원 009270 22 1981 2 221 12.56 29096964 1240226 100052356 29096964 12.56 2346.10 29.08 29.08 57301253128 28.91 28.91 57301253128
24 메디콕스 054180 23 218 5 -19 -8.02 22372178 24577322 82878283 22372178 -8.02 91.03 26.99 26.99 5120095287 28.34 28.34 5120095287
25 한진칼우 18064K 24 47650 5 -500 -1.04 145765 230939 536766 145765 -1.04 63.12 27.16 27.16 7237747125 28.30 28.30 7237747125
26 태웅 044490 25 22800 2 700 3.17 5272771 5415795 20007381 5272771 3.17 97.36 26.35 26.35 123144330150 27.00 27.00 123144330150
27 대성파인텍 104040 26 1116 2 72 6.90 11952218 511289 47224987 11952218 6.90 2337.66 25.31 25.31 14025717700 26.61 26.61 14025717700
28 RISE 테슬라고정테크100 0047P0 27 10865 5 -240 -2.16 356769 2287050 1350000 356769 -2.16 15.60 26.43 26.43 3862438732 26.33 26.33 3862438732
29 SCL사이언스 246960 28 8390 2 400 5.01 1889363 2801 8479375 1889363 5.01 9999.99 22.28 22.28 18197479515 25.58 25.58 18197479515
30 애경케미칼 161000 29 11660 2 610 5.52 11809898 2220727 48648709 11809898 5.52 531.80 24.28 24.28 141196343425 24.89 24.89 141196343425
31 메가터치 446540 30 4145 2 5 0.12 4897095 1073124 20771000 4897095 0.12 456.34 23.58 23.58 21153582116 24.57 24.57 21153582116

31
top30/20250530/top30-atvtr-20250530-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4305,2,365,9.26,27691271,1430150,30168672,27691271,9.26,1936.25,91.79,91.79,125738155380,96.81,96.81,125738155380
대보마그네틱,290670,2,21000,2,3420,19.45,7169212,2829878,7857660,7169212,19.45,253.34,91.24,91.24,143967449195,87.25,87.25,143967449195
LK삼양,225190,3,3150,2,610,24.02,45498147,793884,50748440,45498147,24.02,5731.08,89.65,89.65,137006540098,85.71,85.71,137006540098
일신바이오,068330,4,1714,2,44,2.63,32190014,31319752,44216140,32190014,2.63,102.78,72.80,72.80,61125292012,80.65,80.65,61125292012
TIGER 지주회사,307520,5,12690,5,-335,-2.57,875848,1134092,1100000,875848,-2.57,77.23,79.62,79.62,11250548354,80.60,80.60,11250548354
온코크로스,382150,6,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410
샤페론,378800,7,3735,2,495,15.28,22972151,2440561,30143031,22972151,15.28,941.27,76.21,76.21,86113700820,76.49,76.49,86113700820
파루,043200,8,1129,2,231,25.72,28319342,1050196,41804315,28319342,25.72,2696.58,67.74,67.74,31294376586,66.31,66.31,31294376586
삼륭물산,014970,9,7450,5,-100,-1.32,8088159,1788046,15125000,8088159,-1.32,452.35,53.48,53.48,67490427015,59.89,59.89,67490427015
에스엘에스바이오,246250,10,2075,2,20,0.97,7463530,220217,15348206,7463530,0.97,3389.17,48.63,48.63,17025126785,53.46,53.46,17025126785
PLUS 차이나AI테크TOP10,0047N0,11,9690,5,-255,-2.56,397216,312171,800000,397216,-2.56,127.24,49.65,49.65,3877978077,50.03,50.03,3877978077
그린생명과학,114450,12,3940,2,80,2.07,9342489,19885814,20000000,9342489,2.07,46.98,46.71,46.71,38358831342,48.68,48.68,38358831342
자이글,234920,13,5030,2,185,3.82,6168689,4873100,13530910,6168689,3.82,126.59,45.59,45.59,32568266758,47.85,47.85,32568266758
서린바이오,038070,14,8330,5,-60,-0.72,3640339,9392717,9100676,3640339,-0.72,38.76,40.00,40.00,32300425600,42.61,42.61,32300425600
상상인증권,001290,15,717,2,32,4.67,40255611,16019980,108337120,40255611,4.67,251.28,37.16,37.16,32505691352,41.85,41.85,32505691352
랩지노믹스,084650,16,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232
신한제16호스팩,496070,17,2010,5,-70,-3.37,2087230,95545016,5620000,2087230,-3.37,2.18,37.14,37.14,4202296430,37.20,37.20,4202296430
나인테크,267320,18,3410,2,295,9.47,17106509,3541136,49935477,17106509,9.47,483.08,34.26,34.26,58881579485,34.58,34.58,58881579485
상지건설,042940,19,19960,5,-440,-2.16,2124456,6860818,6828712,2124456,-2.16,30.97,31.11,31.11,45172892270,33.14,33.14,45172892270
좋은사람들,033340,20,945,2,155,19.62,31475944,440636,96950558,31475944,19.62,7143.30,32.47,32.47,29655396620,32.37,32.37,29655396620
신원,009270,21,1937,2,177,10.06,29831607,1240226,100052356,29831607,10.06,2405.34,29.82,29.82,58743742159,30.31,30.31,58743742159
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,17827724,19068148,59200000,17827724,0.52,93.49,30.11,30.11,69133268703,30.06,30.06,69133268703
대성파인텍,104040,23,1191,2,147,14.08,13781281,511289,47224987,13781281,14.08,2695.40,29.18,29.18,16167510578,28.74,28.74,16167510578
메디콕스,054180,24,217,5,-20,-8.44,22543702,24577322,82878283,22543702,-8.44,91.73,27.20,27.20,5157424376,28.68,28.68,5157424376
한진칼우,18064K,25,47550,5,-600,-1.25,146529,230939,536766,146529,-1.25,63.45,27.30,27.30,7274069575,28.50,28.50,7274069575
태웅,044490,26,22900,2,800,3.62,5300971,5415795,20007381,5300971,3.62,97.88,26.50,26.50,123789466300,27.02,27.02,123789466300
RISE 테슬라고정테크100,0047P0,27,10870,5,-235,-2.12,356789,2287050,1350000,356789,-2.12,15.60,26.43,26.43,3862656132,26.32,26.32,3862656132
SCL사이언스,246960,28,8310,2,320,4.01,1894633,2801,8479375,1894633,4.01,9999.99,22.34,22.34,18241370205,25.89,25.89,18241370205
애경케미칼,161000,29,11490,2,440,3.98,11988957,2220727,48648709,11988957,3.98,539.87,24.64,24.64,143272769295,25.63,25.63,143272769295
메가터치,446540,30,4150,2,10,0.24,4916252,1073124,20771000,4916252,0.24,458.13,23.67,23.67,21232991527,24.63,24.63,21232991527
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4305 2 365 9.26 27691271 1430150 30168672 27691271 9.26 1936.25 91.79 91.79 125738155380 96.81 96.81 125738155380
3 대보마그네틱 290670 2 21000 2 3420 19.45 7169212 2829878 7857660 7169212 19.45 253.34 91.24 91.24 143967449195 87.25 87.25 143967449195
4 LK삼양 225190 3 3150 2 610 24.02 45498147 793884 50748440 45498147 24.02 5731.08 89.65 89.65 137006540098 85.71 85.71 137006540098
5 일신바이오 068330 4 1714 2 44 2.63 32190014 31319752 44216140 32190014 2.63 102.78 72.80 72.80 61125292012 80.65 80.65 61125292012
6 TIGER 지주회사 307520 5 12690 5 -335 -2.57 875848 1134092 1100000 875848 -2.57 77.23 79.62 79.62 11250548354 80.60 80.60 11250548354
7 온코크로스 382150 6 13990 2 100 0.72 8745106 4521458 11896437 8745106 0.72 193.41 73.51 73.51 127567707410 76.65 76.65 127567707410
8 샤페론 378800 7 3735 2 495 15.28 22972151 2440561 30143031 22972151 15.28 941.27 76.21 76.21 86113700820 76.49 76.49 86113700820
9 파루 043200 8 1129 2 231 25.72 28319342 1050196 41804315 28319342 25.72 2696.58 67.74 67.74 31294376586 66.31 66.31 31294376586
10 삼륭물산 014970 9 7450 5 -100 -1.32 8088159 1788046 15125000 8088159 -1.32 452.35 53.48 53.48 67490427015 59.89 59.89 67490427015
11 에스엘에스바이오 246250 10 2075 2 20 0.97 7463530 220217 15348206 7463530 0.97 3389.17 48.63 48.63 17025126785 53.46 53.46 17025126785
12 PLUS 차이나AI테크TOP10 0047N0 11 9690 5 -255 -2.56 397216 312171 800000 397216 -2.56 127.24 49.65 49.65 3877978077 50.03 50.03 3877978077
13 그린생명과학 114450 12 3940 2 80 2.07 9342489 19885814 20000000 9342489 2.07 46.98 46.71 46.71 38358831342 48.68 48.68 38358831342
14 자이글 234920 13 5030 2 185 3.82 6168689 4873100 13530910 6168689 3.82 126.59 45.59 45.59 32568266758 47.85 47.85 32568266758
15 서린바이오 038070 14 8330 5 -60 -0.72 3640339 9392717 9100676 3640339 -0.72 38.76 40.00 40.00 32300425600 42.61 42.61 32300425600
16 상상인증권 001290 15 717 2 32 4.67 40255611 16019980 108337120 40255611 4.67 251.28 37.16 37.16 32505691352 41.85 41.85 32505691352
17 랩지노믹스 084650 16 2890 2 190 7.04 29942673 8045929 74239990 29942673 7.04 372.15 40.33 40.33 87036951232 40.57 40.57 87036951232
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2087230 95545016 5620000 2087230 -3.37 2.18 37.14 37.14 4202296430 37.20 37.20 4202296430
19 나인테크 267320 18 3410 2 295 9.47 17106509 3541136 49935477 17106509 9.47 483.08 34.26 34.26 58881579485 34.58 34.58 58881579485
20 상지건설 042940 19 19960 5 -440 -2.16 2124456 6860818 6828712 2124456 -2.16 30.97 31.11 31.11 45172892270 33.14 33.14 45172892270
21 좋은사람들 033340 20 945 2 155 19.62 31475944 440636 96950558 31475944 19.62 7143.30 32.47 32.47 29655396620 32.37 32.37 29655396620
22 신원 009270 21 1937 2 177 10.06 29831607 1240226 100052356 29831607 10.06 2405.34 29.82 29.82 58743742159 30.31 30.31 58743742159
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 17827724 19068148 59200000 17827724 0.52 93.49 30.11 30.11 69133268703 30.06 30.06 69133268703
24 대성파인텍 104040 23 1191 2 147 14.08 13781281 511289 47224987 13781281 14.08 2695.40 29.18 29.18 16167510578 28.74 28.74 16167510578
25 메디콕스 054180 24 217 5 -20 -8.44 22543702 24577322 82878283 22543702 -8.44 91.73 27.20 27.20 5157424376 28.68 28.68 5157424376
26 한진칼우 18064K 25 47550 5 -600 -1.25 146529 230939 536766 146529 -1.25 63.45 27.30 27.30 7274069575 28.50 28.50 7274069575
27 태웅 044490 26 22900 2 800 3.62 5300971 5415795 20007381 5300971 3.62 97.88 26.50 26.50 123789466300 27.02 27.02 123789466300
28 RISE 테슬라고정테크100 0047P0 27 10870 5 -235 -2.12 356789 2287050 1350000 356789 -2.12 15.60 26.43 26.43 3862656132 26.32 26.32 3862656132
29 SCL사이언스 246960 28 8310 2 320 4.01 1894633 2801 8479375 1894633 4.01 9999.99 22.34 22.34 18241370205 25.89 25.89 18241370205
30 애경케미칼 161000 29 11490 2 440 3.98 11988957 2220727 48648709 11988957 3.98 539.87 24.64 24.64 143272769295 25.63 25.63 143272769295
31 메가터치 446540 30 4150 2 10 0.24 4916252 1073124 20771000 4916252 0.24 458.13 23.67 23.67 21232991527 24.63 24.63 21232991527

31
top30/20250530/top30-atvtr-20250530-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4280,2,340,8.63,27973126,1430150,30168672,27973126,8.63,1955.96,92.72,92.72,126947425240,98.32,98.32,126947425240
대보마그네틱,290670,2,20450,2,2870,16.33,7385056,2829878,7857660,7385056,16.33,260.97,93.99,93.99,148440531245,92.38,92.38,148440531245
LK삼양,225190,3,3105,2,565,22.24,46667777,793884,50748440,46667777,22.24,5878.41,91.96,91.96,140640866809,89.25,89.25,140640866809
일신바이오,068330,4,1727,2,57,3.41,32764181,31319752,44216140,32764181,3.41,104.61,74.10,74.10,62129186169,81.36,81.36,62129186169
TIGER 지주회사,307520,5,12705,5,-320,-2.46,883351,1134092,1100000,883351,-2.46,77.89,80.30,80.30,11345839280,81.18,81.18,11345839280
샤페론,378800,6,3690,2,450,13.89,23105510,2440561,30143031,23105510,13.89,946.73,76.65,76.65,86610822335,77.87,77.87,86610822335
온코크로스,382150,7,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000
파루,043200,8,1167,1,269,29.96,29663891,1050196,41804315,29663891,29.96,2824.61,70.96,70.96,32856133402,67.35,67.35,32856133402
삼륭물산,014970,9,7550,3,0,0.00,8158842,1788046,15125000,8158842,0.00,456.30,53.94,53.94,68016534665,59.56,59.56,68016534665
에스엘에스바이오,246250,10,2070,2,15,0.73,7495119,220217,15348206,7495119,0.73,3403.52,48.83,48.83,17090553100,53.79,53.79,17090553100
PLUS 차이나AI테크TOP10,0047N0,11,9685,5,-260,-2.61,397246,312171,800000,397246,-2.61,127.25,49.66,49.66,3878268627,50.06,50.06,3878268627
자이글,234920,12,4935,2,90,1.86,6205532,4873100,13530910,6205532,1.86,127.34,45.86,45.86,32751620799,49.05,49.05,32751620799
그린생명과학,114450,13,3940,2,80,2.07,9405062,19885814,20000000,9405062,2.07,47.30,47.03,47.03,38603203752,48.99,48.99,38603203752
서린바이오,038070,14,8340,5,-50,-0.60,3649140,9392717,9100676,3649140,-0.60,38.85,40.10,40.10,32373862720,42.65,42.65,32373862720
상상인증권,001290,15,724,2,39,5.69,40641051,16019980,108337120,40641051,5.69,253.69,37.51,37.51,32785404586,41.80,41.80,32785404586
랩지노믹스,084650,16,2885,2,185,6.85,30066703,8045929,74239990,30066703,6.85,373.69,40.50,40.50,87395076717,40.80,40.80,87395076717
신한제16호스팩,496070,17,2010,5,-70,-3.37,2100119,95545016,5620000,2100119,-3.37,2.20,37.37,37.37,4228246640,37.43,37.43,4228246640
나인테크,267320,18,3405,2,290,9.31,17324722,3541136,49935477,17324722,9.31,489.24,34.69,34.69,59630006904,35.07,35.07,59630006904
대성파인텍,104040,19,1136,2,92,8.81,15922920,511289,47224987,15922920,8.81,3114.27,33.72,33.72,18694761746,34.85,34.85,18694761746
좋은사람들,033340,20,953,2,163,20.63,32551583,440636,96950558,32551583,20.63,7387.41,33.58,33.58,30668895697,33.19,33.19,30668895697
상지건설,042940,21,20150,5,-250,-1.23,2148667,6860818,6828712,2148667,-1.23,31.32,31.47,31.47,45659998340,33.18,33.18,45659998340
신원,009270,22,1938,2,178,10.11,30550955,1240226,100052356,30550955,10.11,2463.34,30.53,30.53,60130050960,31.01,31.01,60130050960
KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18068143,19068148,59200000,18068143,0.52,94.76,30.52,30.52,70067400613,30.47,30.47,70067400613
한진칼우,18064K,24,47100,5,-1050,-2.18,149282,230939,536766,149282,-2.18,64.64,27.81,27.81,7404145825,29.29,29.29,7404145825
메디콕스,054180,25,218,5,-19,-8.02,22777313,24577322,82878283,22777313,-8.02,92.68,27.48,27.48,5208144222,28.83,28.83,5208144222
태웅,044490,26,23100,2,1000,4.52,5333275,5415795,20007381,5333275,4.52,98.48,26.66,26.66,124534663500,26.95,26.95,124534663500
RISE 테슬라고정테크100,0047P0,27,10900,5,-205,-1.85,357856,2287050,1350000,357856,-1.85,15.65,26.51,26.51,3874259892,26.33,26.33,3874259892
애경케미칼,161000,28,11410,2,360,3.26,12134388,2220727,48648709,12134388,3.26,546.42,24.94,24.94,144937746620,26.11,26.11,144937746620
SCL사이언스,246960,29,8300,2,310,3.88,1907824,2801,8479375,1907824,3.88,9999.99,22.50,22.50,18350282875,26.07,26.07,18350282875
메가터치,446540,30,4130,5,-10,-0.24,4942920,1073124,20771000,4942920,-0.24,460.61,23.80,23.80,21343079124,24.88,24.88,21343079124
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4280 2 340 8.63 27973126 1430150 30168672 27973126 8.63 1955.96 92.72 92.72 126947425240 98.32 98.32 126947425240
3 대보마그네틱 290670 2 20450 2 2870 16.33 7385056 2829878 7857660 7385056 16.33 260.97 93.99 93.99 148440531245 92.38 92.38 148440531245
4 LK삼양 225190 3 3105 2 565 22.24 46667777 793884 50748440 46667777 22.24 5878.41 91.96 91.96 140640866809 89.25 89.25 140640866809
5 일신바이오 068330 4 1727 2 57 3.41 32764181 31319752 44216140 32764181 3.41 104.61 74.10 74.10 62129186169 81.36 81.36 62129186169
6 TIGER 지주회사 307520 5 12705 5 -320 -2.46 883351 1134092 1100000 883351 -2.46 77.89 80.30 80.30 11345839280 81.18 81.18 11345839280
7 샤페론 378800 6 3690 2 450 13.89 23105510 2440561 30143031 23105510 13.89 946.73 76.65 76.65 86610822335 77.87 77.87 86610822335
8 온코크로스 382150 7 14000 2 110 0.79 8847124 4521458 11896437 8847124 0.79 195.67 74.37 74.37 128990307000 77.45 77.45 128990307000
9 파루 043200 8 1167 1 269 29.96 29663891 1050196 41804315 29663891 29.96 2824.61 70.96 70.96 32856133402 67.35 67.35 32856133402
10 삼륭물산 014970 9 7550 3 0 0.00 8158842 1788046 15125000 8158842 0.00 456.30 53.94 53.94 68016534665 59.56 59.56 68016534665
11 에스엘에스바이오 246250 10 2070 2 15 0.73 7495119 220217 15348206 7495119 0.73 3403.52 48.83 48.83 17090553100 53.79 53.79 17090553100
12 PLUS 차이나AI테크TOP10 0047N0 11 9685 5 -260 -2.61 397246 312171 800000 397246 -2.61 127.25 49.66 49.66 3878268627 50.06 50.06 3878268627
13 자이글 234920 12 4935 2 90 1.86 6205532 4873100 13530910 6205532 1.86 127.34 45.86 45.86 32751620799 49.05 49.05 32751620799
14 그린생명과학 114450 13 3940 2 80 2.07 9405062 19885814 20000000 9405062 2.07 47.30 47.03 47.03 38603203752 48.99 48.99 38603203752
15 서린바이오 038070 14 8340 5 -50 -0.60 3649140 9392717 9100676 3649140 -0.60 38.85 40.10 40.10 32373862720 42.65 42.65 32373862720
16 상상인증권 001290 15 724 2 39 5.69 40641051 16019980 108337120 40641051 5.69 253.69 37.51 37.51 32785404586 41.80 41.80 32785404586
17 랩지노믹스 084650 16 2885 2 185 6.85 30066703 8045929 74239990 30066703 6.85 373.69 40.50 40.50 87395076717 40.80 40.80 87395076717
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2100119 95545016 5620000 2100119 -3.37 2.20 37.37 37.37 4228246640 37.43 37.43 4228246640
19 나인테크 267320 18 3405 2 290 9.31 17324722 3541136 49935477 17324722 9.31 489.24 34.69 34.69 59630006904 35.07 35.07 59630006904
20 대성파인텍 104040 19 1136 2 92 8.81 15922920 511289 47224987 15922920 8.81 3114.27 33.72 33.72 18694761746 34.85 34.85 18694761746
21 좋은사람들 033340 20 953 2 163 20.63 32551583 440636 96950558 32551583 20.63 7387.41 33.58 33.58 30668895697 33.19 33.19 30668895697
22 상지건설 042940 21 20150 5 -250 -1.23 2148667 6860818 6828712 2148667 -1.23 31.32 31.47 31.47 45659998340 33.18 33.18 45659998340
23 신원 009270 22 1938 2 178 10.11 30550955 1240226 100052356 30550955 10.11 2463.34 30.53 30.53 60130050960 31.01 31.01 60130050960
24 KODEX 코스닥150선물인버스 251340 23 3885 2 20 0.52 18068143 19068148 59200000 18068143 0.52 94.76 30.52 30.52 70067400613 30.47 30.47 70067400613
25 한진칼우 18064K 24 47100 5 -1050 -2.18 149282 230939 536766 149282 -2.18 64.64 27.81 27.81 7404145825 29.29 29.29 7404145825
26 메디콕스 054180 25 218 5 -19 -8.02 22777313 24577322 82878283 22777313 -8.02 92.68 27.48 27.48 5208144222 28.83 28.83 5208144222
27 태웅 044490 26 23100 2 1000 4.52 5333275 5415795 20007381 5333275 4.52 98.48 26.66 26.66 124534663500 26.95 26.95 124534663500
28 RISE 테슬라고정테크100 0047P0 27 10900 5 -205 -1.85 357856 2287050 1350000 357856 -1.85 15.65 26.51 26.51 3874259892 26.33 26.33 3874259892
29 애경케미칼 161000 28 11410 2 360 3.26 12134388 2220727 48648709 12134388 3.26 546.42 24.94 24.94 144937746620 26.11 26.11 144937746620
30 SCL사이언스 246960 29 8300 2 310 3.88 1907824 2801 8479375 1907824 3.88 9999.99 22.50 22.50 18350282875 26.07 26.07 18350282875
31 메가터치 446540 30 4130 5 -10 -0.24 4942920 1073124 20771000 4942920 -0.24 460.61 23.80 23.80 21343079124 24.88 24.88 21343079124

31
top30/20250530/top30-atvtr-20250530-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엑스페릭스,317770,1,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050
대보마그네틱,290670,2,20300,2,2720,15.47,7520243,2829878,7857660,7520243,15.47,265.74,95.71,95.71,151195937220,94.79,94.79,151195937220
LK삼양,225190,3,3075,2,535,21.06,47326132,793884,50748440,47326132,21.06,5961.34,93.26,93.26,142667728647,91.42,91.42,142667728647
일신바이오,068330,4,1716,2,46,2.75,32910679,31319752,44216140,32910679,2.75,105.08,74.43,74.43,62381891973,82.22,82.22,62381891973
TIGER 지주회사,307520,5,12700,5,-325,-2.50,893853,1134092,1100000,893853,-2.50,78.82,81.26,81.26,11479000265,82.17,82.17,11479000265
온코크로스,382150,6,13940,2,50,0.36,8898447,4521458,11896437,8898447,0.36,196.80,74.80,74.80,129704839345,78.21,78.21,129704839345
샤페론,378800,7,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986
파루,043200,8,1160,2,262,29.18,33417073,1050196,41804315,33417073,29.18,3181.98,79.94,79.94,37227655672,76.77,76.77,37227655672
삼륭물산,014970,9,7410,5,-140,-1.85,8191593,1788046,15125000,8191593,-1.85,458.13,54.16,54.16,68261111675,60.91,60.91,68261111675
에스엘에스바이오,246250,10,2035,5,-20,-0.97,7597856,220217,15348206,7597856,-0.97,3450.17,49.50,49.50,17300642865,55.39,55.39,17300642865
그린생명과학,114450,11,3870,2,10,0.26,9470029,19885814,20000000,9470029,0.26,47.62,47.35,47.35,38856004432,50.20,50.20,38856004432
PLUS 차이나AI테크TOP10,0047N0,12,9690,5,-255,-2.56,397731,312171,800000,397731,-2.56,127.41,49.72,49.72,3882969957,50.09,50.09,3882969957
자이글,234920,13,4880,2,35,0.72,6255280,4873100,13530910,6255280,0.72,128.36,46.23,46.23,32995785951,49.97,49.97,32995785951
서린바이오,038070,14,8330,5,-60,-0.72,3655101,9392717,9100676,3655101,-0.72,38.91,40.16,40.16,32423579620,42.77,42.77,32423579620
상상인증권,001290,15,729,2,44,6.42,40800321,16019980,108337120,40800321,6.42,254.68,37.66,37.66,32901419900,41.66,41.66,32901419900
랩지노믹스,084650,16,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854
신한제16호스팩,496070,17,2010,5,-70,-3.37,2105477,95545016,5620000,2105477,-3.37,2.20,37.46,37.46,4239026206,37.53,37.53,4239026206
대성파인텍,104040,18,1121,2,77,7.38,16422677,511289,47224987,16422677,7.38,3212.01,34.78,34.78,19256912563,36.38,36.38,19256912563
나인테크,267320,19,3400,2,285,9.15,17432546,3541136,49935477,17432546,9.15,492.29,34.91,34.91,59996889209,35.34,35.34,59996889209
상지건설,042940,20,19940,5,-460,-2.25,2177664,6860818,6828712,2177664,-2.25,31.74,31.89,31.89,46241211725,33.96,33.96,46241211725
좋은사람들,033340,21,961,2,171,21.65,33300012,440636,96950558,33300012,21.65,7557.26,34.35,34.35,31376918141,33.68,33.68,31376918141
신원,009270,22,1941,2,181,10.28,30945170,1240226,100052356,30945170,10.28,2495.12,30.93,30.93,60889611665,31.35,31.35,60889611665
KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18276532,19068148,59200000,18276532,0.52,95.85,30.87,30.87,70877004428,30.82,30.82,70877004428
한진칼우,18064K,24,46900,5,-1250,-2.60,153759,230939,536766,153759,-2.60,66.58,28.65,28.65,7614340925,30.25,30.25,7614340925
메디콕스,054180,25,219,5,-18,-7.59,22959848,24577322,82878283,22959848,-7.59,93.42,27.70,27.70,5248115355,28.91,28.91,5248115355
태웅,044490,26,23000,2,900,4.07,5363755,5415795,20007381,5363755,4.07,99.04,26.81,26.81,125233898475,27.21,27.21,125233898475
RISE 테슬라고정테크100,0047P0,27,10895,5,-210,-1.89,358066,2287050,1350000,358066,-1.89,15.66,26.52,26.52,3876547842,26.36,26.36,3876547842
애경케미칼,161000,28,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830
SCL사이언스,246960,29,8380,2,390,4.88,1918979,2801,8479375,1918979,4.88,9999.99,22.63,22.63,18442766275,25.95,25.95,18442766275
나이벡,138610,30,35800,2,6850,23.66,2724263,22563,11032369,2724263,23.66,9999.99,24.69,24.69,98697185450,24.99,24.99,98697185450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4250 2 310 7.87 28099617 1430150 30168672 28099617 7.87 1964.80 93.14 93.14 127485040050 99.43 99.43 127485040050
3 대보마그네틱 290670 2 20300 2 2720 15.47 7520243 2829878 7857660 7520243 15.47 265.74 95.71 95.71 151195937220 94.79 94.79 151195937220
4 LK삼양 225190 3 3075 2 535 21.06 47326132 793884 50748440 47326132 21.06 5961.34 93.26 93.26 142667728647 91.42 91.42 142667728647
5 일신바이오 068330 4 1716 2 46 2.75 32910679 31319752 44216140 32910679 2.75 105.08 74.43 74.43 62381891973 82.22 82.22 62381891973
6 TIGER 지주회사 307520 5 12700 5 -325 -2.50 893853 1134092 1100000 893853 -2.50 78.82 81.26 81.26 11479000265 82.17 82.17 11479000265
7 온코크로스 382150 6 13940 2 50 0.36 8898447 4521458 11896437 8898447 0.36 196.80 74.80 74.80 129704839345 78.21 78.21 129704839345
8 샤페론 378800 7 3720 2 480 14.81 23227967 2440561 30143031 23227967 14.81 951.75 77.06 77.06 87065038986 77.65 77.65 87065038986
9 파루 043200 8 1160 2 262 29.18 33417073 1050196 41804315 33417073 29.18 3181.98 79.94 79.94 37227655672 76.77 76.77 37227655672
10 삼륭물산 014970 9 7410 5 -140 -1.85 8191593 1788046 15125000 8191593 -1.85 458.13 54.16 54.16 68261111675 60.91 60.91 68261111675
11 에스엘에스바이오 246250 10 2035 5 -20 -0.97 7597856 220217 15348206 7597856 -0.97 3450.17 49.50 49.50 17300642865 55.39 55.39 17300642865
12 그린생명과학 114450 11 3870 2 10 0.26 9470029 19885814 20000000 9470029 0.26 47.62 47.35 47.35 38856004432 50.20 50.20 38856004432
13 PLUS 차이나AI테크TOP10 0047N0 12 9690 5 -255 -2.56 397731 312171 800000 397731 -2.56 127.41 49.72 49.72 3882969957 50.09 50.09 3882969957
14 자이글 234920 13 4880 2 35 0.72 6255280 4873100 13530910 6255280 0.72 128.36 46.23 46.23 32995785951 49.97 49.97 32995785951
15 서린바이오 038070 14 8330 5 -60 -0.72 3655101 9392717 9100676 3655101 -0.72 38.91 40.16 40.16 32423579620 42.77 42.77 32423579620
16 상상인증권 001290 15 729 2 44 6.42 40800321 16019980 108337120 40800321 6.42 254.68 37.66 37.66 32901419900 41.66 41.66 32901419900
17 랩지노믹스 084650 16 2870 2 170 6.30 30525321 8045929 74239990 30525321 6.30 379.39 41.12 41.12 88709883854 41.63 41.63 88709883854
18 신한제16호스팩 496070 17 2010 5 -70 -3.37 2105477 95545016 5620000 2105477 -3.37 2.20 37.46 37.46 4239026206 37.53 37.53 4239026206
19 대성파인텍 104040 18 1121 2 77 7.38 16422677 511289 47224987 16422677 7.38 3212.01 34.78 34.78 19256912563 36.38 36.38 19256912563
20 나인테크 267320 19 3400 2 285 9.15 17432546 3541136 49935477 17432546 9.15 492.29 34.91 34.91 59996889209 35.34 35.34 59996889209
21 상지건설 042940 20 19940 5 -460 -2.25 2177664 6860818 6828712 2177664 -2.25 31.74 31.89 31.89 46241211725 33.96 33.96 46241211725
22 좋은사람들 033340 21 961 2 171 21.65 33300012 440636 96950558 33300012 21.65 7557.26 34.35 34.35 31376918141 33.68 33.68 31376918141
23 신원 009270 22 1941 2 181 10.28 30945170 1240226 100052356 30945170 10.28 2495.12 30.93 30.93 60889611665 31.35 31.35 60889611665
24 KODEX 코스닥150선물인버스 251340 23 3885 2 20 0.52 18276532 19068148 59200000 18276532 0.52 95.85 30.87 30.87 70877004428 30.82 30.82 70877004428
25 한진칼우 18064K 24 46900 5 -1250 -2.60 153759 230939 536766 153759 -2.60 66.58 28.65 28.65 7614340925 30.25 30.25 7614340925
26 메디콕스 054180 25 219 5 -18 -7.59 22959848 24577322 82878283 22959848 -7.59 93.42 27.70 27.70 5248115355 28.91 28.91 5248115355
27 태웅 044490 26 23000 2 900 4.07 5363755 5415795 20007381 5363755 4.07 99.04 26.81 26.81 125233898475 27.21 27.21 125233898475
28 RISE 테슬라고정테크100 0047P0 27 10895 5 -210 -1.89 358066 2287050 1350000 358066 -1.89 15.66 26.52 26.52 3876547842 26.36 26.36 3876547842
29 애경케미칼 161000 28 11410 2 360 3.26 12221922 2220727 48648709 12221922 3.26 550.36 25.12 25.12 145935694830 26.29 26.29 145935694830
30 SCL사이언스 246960 29 8380 2 390 4.88 1918979 2801 8479375 1918979 4.88 9999.99 22.63 22.63 18442766275 25.95 25.95 18442766275
31 나이벡 138610 30 35800 2 6850 23.66 2724263 22563 11032369 2724263 23.66 9999.99 24.69 24.69 98697185450 24.99 24.99 98697185450

31
top30/20250530/top30-atvtr-20250530-143002.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
엑스페릭스,317770,1,4210,2,270,6.85,28220527,1430150,30168672,28220527,6.85,1973.26,93.54,93.54,127993423367,100.77,100.77,127993423367
대보마그네틱,290670,2,20050,2,2470,14.05,7625478,2829878,7857660,7625478,14.05,269.46,97.05,97.05,153323397270,97.32,97.32,153323397270
LK삼양,225190,3,3060,2,520,20.47,47804697,793884,50748440,47804697,20.47,6021.62,94.20,94.20,144139927541,92.82,92.82,144139927541
TIGER 지주회사,307520,4,12710,5,-315,-2.42,908253,1134092,1100000,908253,-2.42,80.09,82.57,82.57,11661901425,83.41,83.41,11661901425
파루,043200,5,1126,2,228,25.39,34943472,1050196,41804315,34943472,25.39,3327.33,83.59,83.59,38972732808,82.79,82.79,38972732808
일신바이오,068330,6,1716,2,46,2.75,33001067,31319752,44216140,33001067,2.75,105.37,74.64,74.64,62537164628,82.42,82.42,62537164628
온코크로스,382150,7,13790,5,-100,-0.72,8991342,4521458,11896437,8991342,-0.72,198.86,75.58,75.58,130993395825,79.85,79.85,130993395825
샤페론,378800,8,3655,2,415,12.81,23444080,2440561,30143031,23444080,12.81,960.60,77.78,77.78,87862916758,79.75,79.75,87862916758
삼륭물산,014970,9,7330,5,-220,-2.91,8235733,1788046,15125000,8235733,-2.91,460.60,54.45,54.45,68587286740,61.86,61.86,68587286740
에스엘에스바이오,246250,10,2030,5,-25,-1.22,7654277,220217,15348206,7654277,-1.22,3475.79,49.87,49.87,17414806350,55.89,55.89,17414806350
그린생명과학,114450,11,3845,5,-15,-0.39,9534687,19885814,20000000,9534687,-0.39,47.95,47.67,47.67,39106247772,50.85,50.85,39106247772
PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,398238,312171,800000,398238,-2.66,127.57,49.78,49.78,3887878967,50.21,50.21,3887878967
자이글,234920,13,4905,2,60,1.24,6279881,4873100,13530910,6279881,1.24,128.87,46.41,46.41,33116643413,49.90,49.90,33116643413
서린바이오,038070,14,8300,5,-90,-1.07,3665965,9392717,9100676,3665965,-1.07,39.03,40.28,40.28,32513886100,43.04,43.04,32513886100
상상인증권,001290,15,750,2,65,9.49,42502817,16019980,108337120,42502817,9.49,265.31,39.23,39.23,34192864555,42.08,42.08,34192864555
랩지노믹스,084650,16,2870,2,170,6.30,30644947,8045929,74239990,30644947,6.30,380.88,41.28,41.28,89053721106,41.80,41.80,89053721106
신한제16호스팩,496070,17,2020,5,-60,-2.88,2172172,95545016,5620000,2172172,-2.88,2.27,38.65,38.65,4373591774,38.53,38.53,4373591774
대성파인텍,104040,18,1122,2,78,7.47,16600905,511289,47224987,16600905,7.47,3246.87,35.15,35.15,19456483510,36.72,36.72,19456483510
나인테크,267320,19,3420,2,305,9.79,17872141,3541136,49935477,17872141,9.79,504.70,35.79,35.79,61516936850,36.02,36.02,61516936850
좋은사람들,033340,20,937,2,147,18.61,33933716,440636,96950558,33933716,18.61,7701.08,35.00,35.00,31975021545,35.20,35.20,31975021545
상지건설,042940,21,20100,5,-300,-1.47,2195085,6860818,6828712,2195085,-1.47,31.99,32.14,32.14,46589048760,33.94,33.94,46589048760
신원,009270,22,1915,2,155,8.81,31227607,1240226,100052356,31227607,8.81,2517.90,31.21,31.21,61432906190,32.06,32.06,61432906190
KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18333033,19068148,59200000,18333033,0.52,96.14,30.97,30.97,71096508121,30.91,30.91,71096508121
한진칼우,18064K,24,47100,5,-1050,-2.18,155535,230939,536766,155535,-2.18,67.35,28.98,28.98,7697343875,30.45,30.45,7697343875
메디콕스,054180,25,220,5,-17,-7.17,23161201,24577322,82878283,23161201,-7.17,94.24,27.95,27.95,5292397754,29.03,29.03,5292397754
태웅,044490,26,22700,2,600,2.71,5387760,5415795,20007381,5387760,2.71,99.48,26.93,26.93,125780772575,27.69,27.69,125780772575
애경케미칼,161000,27,11380,2,330,2.99,12269770,2220727,48648709,12269770,2.99,552.51,25.22,25.22,146480984130,26.46,26.46,146480984130
SCL사이언스,246960,28,8260,2,270,3.38,1924471,2801,8479375,1924471,3.38,9999.99,22.70,22.70,18488239145,26.40,26.40,18488239145
RISE 테슬라고정테크100,0047P0,29,10910,5,-195,-1.76,358884,2287050,1350000,358884,-1.76,15.69,26.58,26.58,3885468052,26.38,26.38,3885468052
나이벡,138610,30,36200,2,7250,25.04,2829530,22563,11032369,2829530,25.04,9999.99,25.65,25.65,102485683100,25.66,25.66,102485683100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4210 2 270 6.85 28220527 1430150 30168672 28220527 6.85 1973.26 93.54 93.54 127993423367 100.77 100.77 127993423367
3 대보마그네틱 290670 2 20050 2 2470 14.05 7625478 2829878 7857660 7625478 14.05 269.46 97.05 97.05 153323397270 97.32 97.32 153323397270
4 LK삼양 225190 3 3060 2 520 20.47 47804697 793884 50748440 47804697 20.47 6021.62 94.20 94.20 144139927541 92.82 92.82 144139927541
5 TIGER 지주회사 307520 4 12710 5 -315 -2.42 908253 1134092 1100000 908253 -2.42 80.09 82.57 82.57 11661901425 83.41 83.41 11661901425
6 파루 043200 5 1126 2 228 25.39 34943472 1050196 41804315 34943472 25.39 3327.33 83.59 83.59 38972732808 82.79 82.79 38972732808
7 일신바이오 068330 6 1716 2 46 2.75 33001067 31319752 44216140 33001067 2.75 105.37 74.64 74.64 62537164628 82.42 82.42 62537164628
8 온코크로스 382150 7 13790 5 -100 -0.72 8991342 4521458 11896437 8991342 -0.72 198.86 75.58 75.58 130993395825 79.85 79.85 130993395825
9 샤페론 378800 8 3655 2 415 12.81 23444080 2440561 30143031 23444080 12.81 960.60 77.78 77.78 87862916758 79.75 79.75 87862916758
10 삼륭물산 014970 9 7330 5 -220 -2.91 8235733 1788046 15125000 8235733 -2.91 460.60 54.45 54.45 68587286740 61.86 61.86 68587286740
11 에스엘에스바이오 246250 10 2030 5 -25 -1.22 7654277 220217 15348206 7654277 -1.22 3475.79 49.87 49.87 17414806350 55.89 55.89 17414806350
12 그린생명과학 114450 11 3845 5 -15 -0.39 9534687 19885814 20000000 9534687 -0.39 47.95 47.67 47.67 39106247772 50.85 50.85 39106247772
13 PLUS 차이나AI테크TOP10 0047N0 12 9680 5 -265 -2.66 398238 312171 800000 398238 -2.66 127.57 49.78 49.78 3887878967 50.21 50.21 3887878967
14 자이글 234920 13 4905 2 60 1.24 6279881 4873100 13530910 6279881 1.24 128.87 46.41 46.41 33116643413 49.90 49.90 33116643413
15 서린바이오 038070 14 8300 5 -90 -1.07 3665965 9392717 9100676 3665965 -1.07 39.03 40.28 40.28 32513886100 43.04 43.04 32513886100
16 상상인증권 001290 15 750 2 65 9.49 42502817 16019980 108337120 42502817 9.49 265.31 39.23 39.23 34192864555 42.08 42.08 34192864555
17 랩지노믹스 084650 16 2870 2 170 6.30 30644947 8045929 74239990 30644947 6.30 380.88 41.28 41.28 89053721106 41.80 41.80 89053721106
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2172172 95545016 5620000 2172172 -2.88 2.27 38.65 38.65 4373591774 38.53 38.53 4373591774
19 대성파인텍 104040 18 1122 2 78 7.47 16600905 511289 47224987 16600905 7.47 3246.87 35.15 35.15 19456483510 36.72 36.72 19456483510
20 나인테크 267320 19 3420 2 305 9.79 17872141 3541136 49935477 17872141 9.79 504.70 35.79 35.79 61516936850 36.02 36.02 61516936850
21 좋은사람들 033340 20 937 2 147 18.61 33933716 440636 96950558 33933716 18.61 7701.08 35.00 35.00 31975021545 35.20 35.20 31975021545
22 상지건설 042940 21 20100 5 -300 -1.47 2195085 6860818 6828712 2195085 -1.47 31.99 32.14 32.14 46589048760 33.94 33.94 46589048760
23 신원 009270 22 1915 2 155 8.81 31227607 1240226 100052356 31227607 8.81 2517.90 31.21 31.21 61432906190 32.06 32.06 61432906190
24 KODEX 코스닥150선물인버스 251340 23 3885 2 20 0.52 18333033 19068148 59200000 18333033 0.52 96.14 30.97 30.97 71096508121 30.91 30.91 71096508121
25 한진칼우 18064K 24 47100 5 -1050 -2.18 155535 230939 536766 155535 -2.18 67.35 28.98 28.98 7697343875 30.45 30.45 7697343875
26 메디콕스 054180 25 220 5 -17 -7.17 23161201 24577322 82878283 23161201 -7.17 94.24 27.95 27.95 5292397754 29.03 29.03 5292397754
27 태웅 044490 26 22700 2 600 2.71 5387760 5415795 20007381 5387760 2.71 99.48 26.93 26.93 125780772575 27.69 27.69 125780772575
28 애경케미칼 161000 27 11380 2 330 2.99 12269770 2220727 48648709 12269770 2.99 552.51 25.22 25.22 146480984130 26.46 26.46 146480984130
29 SCL사이언스 246960 28 8260 2 270 3.38 1924471 2801 8479375 1924471 3.38 9999.99 22.70 22.70 18488239145 26.40 26.40 18488239145
30 RISE 테슬라고정테크100 0047P0 29 10910 5 -195 -1.76 358884 2287050 1350000 358884 -1.76 15.69 26.58 26.58 3885468052 26.38 26.38 3885468052
31 나이벡 138610 30 36200 2 7250 25.04 2829530 22563 11032369 2829530 25.04 9999.99 25.65 25.65 102485683100 25.66 25.66 102485683100

31
top30/20250530/top30-atvtr-20250530-144002.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
엑스페릭스,317770,1,4240,2,300,7.61,28359320,1430150,30168672,28359320,7.61,1982.96,94.00,94.00,128585167075,100.52,100.52,128585167075
대보마그네틱,290670,2,21750,2,4170,23.72,8350105,2829878,7857660,8350105,23.72,295.07,106.27,106.27,168906842620,98.83,98.83,168906842620
LK삼양,225190,3,3075,2,535,21.06,48212996,793884,50748440,48212996,21.06,6073.05,95.00,95.00,145396403149,93.17,93.17,145396403149
파루,043200,4,1119,2,221,24.61,36034343,1050196,41804315,36034343,24.61,3431.20,86.20,86.20,40183706806,85.90,85.90,40183706806
TIGER 지주회사,307520,5,12705,5,-320,-2.46,916297,1134092,1100000,916297,-2.46,80.80,83.30,83.30,11764103035,84.18,84.18,11764103035
일신바이오,068330,6,1703,2,33,1.98,33199157,31319752,44216140,33199157,1.98,106.00,75.08,75.08,62875743472,83.50,83.50,62875743472
온코크로스,382150,7,13960,2,70,0.50,9041348,4521458,11896437,9041348,0.50,199.97,76.00,76.00,131686387705,79.29,79.29,131686387705
샤페론,378800,8,3845,2,605,18.67,24165769,2440561,30143031,24165769,18.67,990.17,80.17,80.17,90597421655,78.17,78.17,90597421655
삼륭물산,014970,9,7210,5,-340,-4.50,8301760,1788046,15125000,8301760,-4.50,464.29,54.89,54.89,69066330360,63.33,63.33,69066330360
에스엘에스바이오,246250,10,2010,5,-45,-2.19,7690890,220217,15348206,7690890,-2.19,3492.41,50.11,50.11,17488544275,56.69,56.69,17488544275
PLUS 차이나AI테크TOP10,0047N0,11,9685,5,-260,-2.61,400147,312171,800000,400147,-2.61,128.18,50.02,50.02,3906349561,50.42,50.42,3906349561
그린생명과학,114450,12,3915,2,55,1.42,9590145,19885814,20000000,9590145,1.42,48.23,47.95,47.95,39320928412,50.22,50.22,39320928412
자이글,234920,13,4985,2,140,2.89,6374447,4873100,13530910,6374447,2.89,130.81,47.11,47.11,33591234273,49.80,49.80,33591234273
상상인증권,001290,14,731,2,46,6.72,42994216,16019980,108337120,42994216,6.72,268.38,39.69,39.69,34553881086,43.63,43.63,34553881086
서린바이오,038070,15,8320,5,-70,-0.83,3673678,9392717,9100676,3673678,-0.83,39.11,40.37,40.37,32577988780,43.03,43.03,32577988780
랩지노믹스,084650,16,2890,2,190,7.04,30946721,8045929,74239990,30946721,7.04,384.63,41.68,41.68,89920859156,41.91,41.91,89920859156
신한제16호스팩,496070,17,2015,5,-65,-3.12,2183570,95545016,5620000,2183570,-3.12,2.29,38.85,38.85,4396626229,38.82,38.82,4396626229
대성파인텍,104040,18,1124,2,80,7.66,16691765,511289,47224987,16691765,7.66,3264.64,35.35,35.35,19558377629,36.85,36.85,19558377629
좋은사람들,033340,19,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748
나인테크,267320,20,3445,2,330,10.59,18024488,3541136,49935477,18024488,10.59,509.00,36.10,36.10,62040066332,36.06,36.06,62040066332
상지건설,042940,21,19980,5,-420,-2.06,2210875,6860818,6828712,2210875,-2.06,32.22,32.38,32.38,46905105765,34.38,34.38,46905105765
신원,009270,22,1920,2,160,9.09,31569446,1240226,100052356,31569446,9.09,2545.46,31.55,31.55,62088969718,32.32,32.32,62088969718
KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18655813,19068148,59200000,18655813,0.52,97.84,31.51,31.51,72351609189,31.46,31.46,72351609189
한진칼우,18064K,24,46700,5,-1450,-3.01,156768,230939,536766,156768,-3.01,67.88,29.21,29.21,7755326175,30.94,30.94,7755326175
메디콕스,054180,25,221,5,-16,-6.75,23301522,24577322,82878283,23301522,-6.75,94.81,28.12,28.12,5323302309,29.06,29.06,5323302309
태웅,044490,26,22950,2,850,3.85,5412329,5415795,20007381,5412329,3.85,99.94,27.05,27.05,126344296375,27.52,27.52,126344296375
애경케미칼,161000,27,11600,2,550,4.98,12600821,2220727,48648709,12600821,4.98,567.42,25.90,25.90,150344421705,26.64,26.64,150344421705
나이벡,138610,28,35850,2,6900,23.83,2885571,22563,11032369,2885571,23.83,9999.99,26.16,26.16,104500763850,26.42,26.42,104500763850
RISE 테슬라고정테크100,0047P0,29,10895,5,-210,-1.89,358908,2287050,1350000,358908,-1.89,15.69,26.59,26.59,3885729632,26.42,26.42,3885729632
SCL사이언스,246960,30,8300,2,310,3.88,1932310,2801,8479375,1932310,3.88,9999.99,22.79,22.79,18553045155,26.36,26.36,18553045155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엑스페릭스 317770 1 4240 2 300 7.61 28359320 1430150 30168672 28359320 7.61 1982.96 94.00 94.00 128585167075 100.52 100.52 128585167075
3 대보마그네틱 290670 2 21750 2 4170 23.72 8350105 2829878 7857660 8350105 23.72 295.07 106.27 106.27 168906842620 98.83 98.83 168906842620
4 LK삼양 225190 3 3075 2 535 21.06 48212996 793884 50748440 48212996 21.06 6073.05 95.00 95.00 145396403149 93.17 93.17 145396403149
5 파루 043200 4 1119 2 221 24.61 36034343 1050196 41804315 36034343 24.61 3431.20 86.20 86.20 40183706806 85.90 85.90 40183706806
6 TIGER 지주회사 307520 5 12705 5 -320 -2.46 916297 1134092 1100000 916297 -2.46 80.80 83.30 83.30 11764103035 84.18 84.18 11764103035
7 일신바이오 068330 6 1703 2 33 1.98 33199157 31319752 44216140 33199157 1.98 106.00 75.08 75.08 62875743472 83.50 83.50 62875743472
8 온코크로스 382150 7 13960 2 70 0.50 9041348 4521458 11896437 9041348 0.50 199.97 76.00 76.00 131686387705 79.29 79.29 131686387705
9 샤페론 378800 8 3845 2 605 18.67 24165769 2440561 30143031 24165769 18.67 990.17 80.17 80.17 90597421655 78.17 78.17 90597421655
10 삼륭물산 014970 9 7210 5 -340 -4.50 8301760 1788046 15125000 8301760 -4.50 464.29 54.89 54.89 69066330360 63.33 63.33 69066330360
11 에스엘에스바이오 246250 10 2010 5 -45 -2.19 7690890 220217 15348206 7690890 -2.19 3492.41 50.11 50.11 17488544275 56.69 56.69 17488544275
12 PLUS 차이나AI테크TOP10 0047N0 11 9685 5 -260 -2.61 400147 312171 800000 400147 -2.61 128.18 50.02 50.02 3906349561 50.42 50.42 3906349561
13 그린생명과학 114450 12 3915 2 55 1.42 9590145 19885814 20000000 9590145 1.42 48.23 47.95 47.95 39320928412 50.22 50.22 39320928412
14 자이글 234920 13 4985 2 140 2.89 6374447 4873100 13530910 6374447 2.89 130.81 47.11 47.11 33591234273 49.80 49.80 33591234273
15 상상인증권 001290 14 731 2 46 6.72 42994216 16019980 108337120 42994216 6.72 268.38 39.69 39.69 34553881086 43.63 43.63 34553881086
16 서린바이오 038070 15 8320 5 -70 -0.83 3673678 9392717 9100676 3673678 -0.83 39.11 40.37 40.37 32577988780 43.03 43.03 32577988780
17 랩지노믹스 084650 16 2890 2 190 7.04 30946721 8045929 74239990 30946721 7.04 384.63 41.68 41.68 89920859156 41.91 41.91 89920859156
18 신한제16호스팩 496070 17 2015 5 -65 -3.12 2183570 95545016 5620000 2183570 -3.12 2.29 38.85 38.85 4396626229 38.82 38.82 4396626229
19 대성파인텍 104040 18 1124 2 80 7.66 16691765 511289 47224987 16691765 7.66 3264.64 35.35 35.35 19558377629 36.85 36.85 19558377629
20 좋은사람들 033340 19 928 2 138 17.47 34765693 440636 96950558 34765693 17.47 7889.89 35.86 35.86 32751269748 36.40 36.40 32751269748
21 나인테크 267320 20 3445 2 330 10.59 18024488 3541136 49935477 18024488 10.59 509.00 36.10 36.10 62040066332 36.06 36.06 62040066332
22 상지건설 042940 21 19980 5 -420 -2.06 2210875 6860818 6828712 2210875 -2.06 32.22 32.38 32.38 46905105765 34.38 34.38 46905105765
23 신원 009270 22 1920 2 160 9.09 31569446 1240226 100052356 31569446 9.09 2545.46 31.55 31.55 62088969718 32.32 32.32 62088969718
24 KODEX 코스닥150선물인버스 251340 23 3885 2 20 0.52 18655813 19068148 59200000 18655813 0.52 97.84 31.51 31.51 72351609189 31.46 31.46 72351609189
25 한진칼우 18064K 24 46700 5 -1450 -3.01 156768 230939 536766 156768 -3.01 67.88 29.21 29.21 7755326175 30.94 30.94 7755326175
26 메디콕스 054180 25 221 5 -16 -6.75 23301522 24577322 82878283 23301522 -6.75 94.81 28.12 28.12 5323302309 29.06 29.06 5323302309
27 태웅 044490 26 22950 2 850 3.85 5412329 5415795 20007381 5412329 3.85 99.94 27.05 27.05 126344296375 27.52 27.52 126344296375
28 애경케미칼 161000 27 11600 2 550 4.98 12600821 2220727 48648709 12600821 4.98 567.42 25.90 25.90 150344421705 26.64 26.64 150344421705
29 나이벡 138610 28 35850 2 6900 23.83 2885571 22563 11032369 2885571 23.83 9999.99 26.16 26.16 104500763850 26.42 26.42 104500763850
30 RISE 테슬라고정테크100 0047P0 29 10895 5 -210 -1.89 358908 2287050 1350000 358908 -1.89 15.69 26.59 26.59 3885729632 26.42 26.42 3885729632
31 SCL사이언스 246960 30 8300 2 310 3.88 1932310 2801 8479375 1932310 3.88 9999.99 22.79 22.79 18553045155 26.36 26.36 18553045155

31
top30/20250530/top30-atvtr-20250530-145002.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
대보마그네틱,290670,1,22200,2,4620,26.28,8751927,2829878,7857660,8751927,26.28,309.27,111.38,111.38,177694572720,101.87,101.87,177694572720
엑스페릭스,317770,2,4235,2,295,7.49,28425965,1430150,30168672,28425965,7.49,1987.62,94.22,94.22,128867634280,100.86,100.86,128867634280
LK삼양,225190,3,3080,2,540,21.26,49162772,793884,50748440,49162772,21.26,6192.69,96.88,96.88,148337446246,94.90,94.90,148337446246
파루,043200,4,1114,2,216,24.05,36787542,1050196,41804315,36787542,24.05,3502.92,88.00,88.00,41026736417,88.10,88.10,41026736417
TIGER 지주회사,307520,5,12710,5,-315,-2.42,923515,1134092,1100000,923515,-2.42,81.43,83.96,83.96,11855856237,84.80,84.80,11855856237
일신바이오,068330,6,1713,2,43,2.57,33333751,31319752,44216140,33333751,2.57,106.43,75.39,75.39,63104775359,83.32,83.32,63104775359
샤페론,378800,7,3780,2,540,16.67,24600364,2440561,30143031,24600364,16.67,1007.98,81.61,81.61,92246585084,80.96,80.96,92246585084
온코크로스,382150,8,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665
삼륭물산,014970,9,7280,5,-270,-3.58,8333458,1788046,15125000,8333458,-3.58,466.07,55.10,55.10,69296767550,62.93,62.93,69296767550
에스엘에스바이오,246250,10,1996,5,-59,-2.87,7776766,220217,15348206,7776766,-2.87,3531.41,50.67,50.67,17660049480,57.65,57.65,17660049480
PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,402131,312171,800000,402131,-2.51,128.82,50.27,50.27,3925582101,50.61,50.61,3925582101
그린생명과학,114450,12,3925,2,65,1.68,9635949,19885814,20000000,9635949,1.68,48.46,48.18,48.18,39500085147,50.32,50.32,39500085147
자이글,234920,13,5100,2,255,5.26,6421532,4873100,13530910,6421532,5.26,131.78,47.46,47.46,33828403909,49.02,49.02,33828403909
상상인증권,001290,14,720,2,35,5.11,43272167,16019980,108337120,43272167,5.11,270.11,39.94,39.94,34755318368,44.56,44.56,34755318368
서린바이오,038070,15,8330,5,-60,-0.72,3680331,9392717,9100676,3680331,-0.72,39.18,40.44,40.44,32633256340,43.05,43.05,32633256340
랩지노믹스,084650,16,2885,2,185,6.85,31102515,8045929,74239990,31102515,6.85,386.56,41.89,41.89,90369471263,42.19,42.19,90369471263
신한제16호스팩,496070,17,2020,5,-60,-2.88,2196073,95545016,5620000,2196073,-2.88,2.30,39.08,39.08,4421830794,38.95,38.95,4421830794
좋은사람들,033340,18,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687
대성파인텍,104040,19,1117,2,73,6.99,16898603,511289,47224987,16898603,6.99,3305.10,35.78,35.78,19790168083,37.52,37.52,19790168083
나인테크,267320,20,3425,2,310,9.95,18158978,3541136,49935477,18158978,9.95,512.80,36.36,36.36,62501967748,36.54,36.54,62501967748
상지건설,042940,21,20150,5,-250,-1.23,2233154,6860818,6828712,2233154,-1.23,32.55,32.70,32.70,47351819295,34.41,34.41,47351819295
신원,009270,22,1916,2,156,8.86,31837271,1240226,100052356,31837271,8.86,2567.05,31.82,31.82,62603031003,32.66,32.66,62603031003
KODEX 코스닥150선물인버스,251340,23,3882,2,17,0.44,18898154,19068148,59200000,18898154,0.44,99.11,31.92,31.92,73293000144,31.89,31.89,73293000144
한진칼우,18064K,24,47050,5,-1100,-2.28,157514,230939,536766,157514,-2.28,68.21,29.35,29.35,7790299600,30.85,30.85,7790299600
메디콕스,054180,25,221,5,-16,-6.75,23437693,24577322,82878283,23437693,-6.75,95.36,28.28,28.28,5353343419,29.23,29.23,5353343419
태웅,044490,26,22950,2,850,3.85,5443062,5415795,20007381,5443062,3.85,100.50,27.21,27.21,127051395900,27.67,27.67,127051395900
애경케미칼,161000,27,11730,2,680,6.15,12785266,2220727,48648709,12785266,6.15,575.72,26.28,26.28,152489450285,26.72,26.72,152489450285
나이벡,138610,28,36350,2,7400,25.56,2937838,22563,11032369,2937838,25.56,9999.99,26.63,26.63,106393519325,26.53,26.53,106393519325
SCL사이언스,246960,29,8280,2,290,3.63,1935736,2801,8479375,1935736,3.63,9999.99,22.83,22.83,18581324775,26.47,26.47,18581324775
RISE 테슬라고정테크100,0047P0,30,10900,5,-205,-1.85,359149,2287050,1350000,359149,-1.85,15.70,26.60,26.60,3888355874,26.42,26.42,3888355874
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 22200 2 4620 26.28 8751927 2829878 7857660 8751927 26.28 309.27 111.38 111.38 177694572720 101.87 101.87 177694572720
3 엑스페릭스 317770 2 4235 2 295 7.49 28425965 1430150 30168672 28425965 7.49 1987.62 94.22 94.22 128867634280 100.86 100.86 128867634280
4 LK삼양 225190 3 3080 2 540 21.26 49162772 793884 50748440 49162772 21.26 6192.69 96.88 96.88 148337446246 94.90 94.90 148337446246
5 파루 043200 4 1114 2 216 24.05 36787542 1050196 41804315 36787542 24.05 3502.92 88.00 88.00 41026736417 88.10 88.10 41026736417
6 TIGER 지주회사 307520 5 12710 5 -315 -2.42 923515 1134092 1100000 923515 -2.42 81.43 83.96 83.96 11855856237 84.80 84.80 11855856237
7 일신바이오 068330 6 1713 2 43 2.57 33333751 31319752 44216140 33333751 2.57 106.43 75.39 75.39 63104775359 83.32 83.32 63104775359
8 샤페론 378800 7 3780 2 540 16.67 24600364 2440561 30143031 24600364 16.67 1007.98 81.61 81.61 92246585084 80.96 80.96 92246585084
9 온코크로스 382150 8 13990 2 100 0.72 9073149 4521458 11896437 9073149 0.72 200.67 76.27 76.27 132130427665 79.39 79.39 132130427665
10 삼륭물산 014970 9 7280 5 -270 -3.58 8333458 1788046 15125000 8333458 -3.58 466.07 55.10 55.10 69296767550 62.93 62.93 69296767550
11 에스엘에스바이오 246250 10 1996 5 -59 -2.87 7776766 220217 15348206 7776766 -2.87 3531.41 50.67 50.67 17660049480 57.65 57.65 17660049480
12 PLUS 차이나AI테크TOP10 0047N0 11 9695 5 -250 -2.51 402131 312171 800000 402131 -2.51 128.82 50.27 50.27 3925582101 50.61 50.61 3925582101
13 그린생명과학 114450 12 3925 2 65 1.68 9635949 19885814 20000000 9635949 1.68 48.46 48.18 48.18 39500085147 50.32 50.32 39500085147
14 자이글 234920 13 5100 2 255 5.26 6421532 4873100 13530910 6421532 5.26 131.78 47.46 47.46 33828403909 49.02 49.02 33828403909
15 상상인증권 001290 14 720 2 35 5.11 43272167 16019980 108337120 43272167 5.11 270.11 39.94 39.94 34755318368 44.56 44.56 34755318368
16 서린바이오 038070 15 8330 5 -60 -0.72 3680331 9392717 9100676 3680331 -0.72 39.18 40.44 40.44 32633256340 43.05 43.05 32633256340
17 랩지노믹스 084650 16 2885 2 185 6.85 31102515 8045929 74239990 31102515 6.85 386.56 41.89 41.89 90369471263 42.19 42.19 90369471263
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2196073 95545016 5620000 2196073 -2.88 2.30 39.08 39.08 4421830794 38.95 38.95 4421830794
19 좋은사람들 033340 18 920 2 130 16.46 36562470 440636 96950558 36562470 16.46 8297.66 37.71 37.71 34435012687 38.61 38.61 34435012687
20 대성파인텍 104040 19 1117 2 73 6.99 16898603 511289 47224987 16898603 6.99 3305.10 35.78 35.78 19790168083 37.52 37.52 19790168083
21 나인테크 267320 20 3425 2 310 9.95 18158978 3541136 49935477 18158978 9.95 512.80 36.36 36.36 62501967748 36.54 36.54 62501967748
22 상지건설 042940 21 20150 5 -250 -1.23 2233154 6860818 6828712 2233154 -1.23 32.55 32.70 32.70 47351819295 34.41 34.41 47351819295
23 신원 009270 22 1916 2 156 8.86 31837271 1240226 100052356 31837271 8.86 2567.05 31.82 31.82 62603031003 32.66 32.66 62603031003
24 KODEX 코스닥150선물인버스 251340 23 3882 2 17 0.44 18898154 19068148 59200000 18898154 0.44 99.11 31.92 31.92 73293000144 31.89 31.89 73293000144
25 한진칼우 18064K 24 47050 5 -1100 -2.28 157514 230939 536766 157514 -2.28 68.21 29.35 29.35 7790299600 30.85 30.85 7790299600
26 메디콕스 054180 25 221 5 -16 -6.75 23437693 24577322 82878283 23437693 -6.75 95.36 28.28 28.28 5353343419 29.23 29.23 5353343419
27 태웅 044490 26 22950 2 850 3.85 5443062 5415795 20007381 5443062 3.85 100.50 27.21 27.21 127051395900 27.67 27.67 127051395900
28 애경케미칼 161000 27 11730 2 680 6.15 12785266 2220727 48648709 12785266 6.15 575.72 26.28 26.28 152489450285 26.72 26.72 152489450285
29 나이벡 138610 28 36350 2 7400 25.56 2937838 22563 11032369 2937838 25.56 9999.99 26.63 26.63 106393519325 26.53 26.53 106393519325
30 SCL사이언스 246960 29 8280 2 290 3.63 1935736 2801 8479375 1935736 3.63 9999.99 22.83 22.83 18581324775 26.47 26.47 18581324775
31 RISE 테슬라고정테크100 0047P0 30 10900 5 -205 -1.85 359149 2287050 1350000 359149 -1.85 15.70 26.60 26.60 3888355874 26.42 26.42 3888355874

31
top30/20250530/top30-atvtr-20250530-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대보마그네틱,290670,1,22150,2,4570,26.00,9147775,2829878,7857660,9147775,26.00,323.26,116.42,116.42,186533340670,107.17,107.17,186533340670
엑스페릭스,317770,2,4215,2,275,6.98,28514900,1430150,30168672,28514900,6.98,1993.84,94.52,94.52,129244594134,101.64,101.64,129244594134
LK삼양,225190,3,3100,2,560,22.05,50483804,793884,50748440,50483804,22.05,6359.09,99.48,99.48,152448985365,96.90,96.90,152448985365
파루,043200,4,1092,2,194,21.60,37766155,1050196,41804315,37766155,21.60,3596.11,90.34,90.34,42091409233,92.20,92.20,42091409233
TIGER 지주회사,307520,5,12705,5,-320,-2.46,955145,1134092,1100000,955145,-2.46,84.22,86.83,86.83,12257765267,87.71,87.71,12257765267
일신바이오,068330,6,1710,2,40,2.40,33382385,31319752,44216140,33382385,2.40,106.59,75.50,75.50,63187908148,83.57,83.57,63187908148
샤페론,378800,7,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883
온코크로스,382150,8,14070,2,180,1.30,9130060,4521458,11896437,9130060,1.30,201.93,76.75,76.75,132925986020,79.41,79.41,132925986020
삼륭물산,014970,9,7330,5,-220,-2.91,8362224,1788046,15125000,8362224,-2.91,467.67,55.29,55.29,69506756190,62.69,62.69,69506756190
에스엘에스바이오,246250,10,1988,5,-67,-3.26,7863519,220217,15348206,7863519,-3.26,3570.80,51.23,51.23,17831771231,58.44,58.44,17831771231
자이글,234920,11,5030,2,185,3.82,6637363,4873100,13530910,6637363,3.82,136.20,49.05,49.05,34936523393,51.33,51.33,34936523393
그린생명과학,114450,12,3900,2,40,1.04,9683361,19885814,20000000,9683361,1.04,48.69,48.42,48.42,39684507939,50.88,50.88,39684507939
PLUS 차이나AI테크TOP10,0047N0,13,9690,5,-255,-2.56,402193,312171,800000,402193,-2.56,128.84,50.27,50.27,3926183001,50.65,50.65,3926183001
상상인증권,001290,14,717,2,32,4.67,43486254,16019980,108337120,43486254,4.67,271.45,40.14,40.14,34909124832,44.94,44.94,34909124832
서린바이오,038070,15,8310,5,-80,-0.95,3699234,9392717,9100676,3699234,-0.95,39.38,40.65,40.65,32790216540,43.36,43.36,32790216540
랩지노믹스,084650,16,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199
신한제16호스팩,496070,17,2020,5,-60,-2.88,2206249,95545016,5620000,2206249,-2.88,2.31,39.26,39.26,4442338654,39.13,39.13,4442338654
좋은사람들,033340,18,928,2,138,17.47,37206488,440636,96950558,37206488,17.47,8443.81,38.38,38.38,35026501480,38.93,38.93,35026501480
대성파인텍,104040,19,1112,2,68,6.51,17130178,511289,47224987,17130178,6.51,3350.39,36.27,36.27,20048055933,38.18,38.18,20048055933
나인테크,267320,20,3435,2,320,10.27,18283181,3541136,49935477,18283181,10.27,516.31,36.61,36.61,62928391954,36.69,36.69,62928391954
상지건설,042940,21,20050,5,-350,-1.72,2248970,6860818,6828712,2248970,-1.72,32.78,32.93,32.93,47668981795,34.82,34.82,47668981795
신원,009270,22,1902,2,142,8.07,32174065,1240226,100052356,32174065,8.07,2594.21,32.16,32.16,63243936644,33.23,33.23,63243936644
KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,19074117,19068148,59200000,19074117,0.52,100.03,32.22,32.22,73976422654,32.16,32.16,73976422654
한진칼우,18064K,24,47200,5,-950,-1.97,159119,230939,536766,159119,-1.97,68.90,29.64,29.64,7865876000,31.05,31.05,7865876000
메디콕스,054180,25,220,5,-17,-7.17,23548125,24577322,82878283,23548125,-7.17,95.81,28.41,28.41,5377683131,29.49,29.49,5377683131
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,396214,2287050,1350000,396214,-1.80,17.32,29.35,29.35,4292548034,29.16,29.16,4292548034
태웅,044490,27,22700,2,600,2.71,5490745,5415795,20007381,5490745,2.71,101.38,27.44,27.44,128136848400,28.21,28.21,128136848400
애경케미칼,161000,28,11690,2,640,5.79,13167799,2220727,48648709,13167799,5.79,592.95,27.07,27.07,156996325600,27.61,27.61,156996325600
나이벡,138610,29,35950,2,7000,24.18,2990470,22563,11032369,2990470,24.18,9999.99,27.11,27.11,108286079075,27.30,27.30,108286079075
SCL사이언스,246960,30,8190,2,200,2.50,1951042,2801,8479375,1951042,2.50,9999.99,23.01,23.01,18706945045,26.94,26.94,18706945045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 22150 2 4570 26.00 9147775 2829878 7857660 9147775 26.00 323.26 116.42 116.42 186533340670 107.17 107.17 186533340670
3 엑스페릭스 317770 2 4215 2 275 6.98 28514900 1430150 30168672 28514900 6.98 1993.84 94.52 94.52 129244594134 101.64 101.64 129244594134
4 LK삼양 225190 3 3100 2 560 22.05 50483804 793884 50748440 50483804 22.05 6359.09 99.48 99.48 152448985365 96.90 96.90 152448985365
5 파루 043200 4 1092 2 194 21.60 37766155 1050196 41804315 37766155 21.60 3596.11 90.34 90.34 42091409233 92.20 92.20 42091409233
6 TIGER 지주회사 307520 5 12705 5 -320 -2.46 955145 1134092 1100000 955145 -2.46 84.22 86.83 86.83 12257765267 87.71 87.71 12257765267
7 일신바이오 068330 6 1710 2 40 2.40 33382385 31319752 44216140 33382385 2.40 106.59 75.50 75.50 63187908148 83.57 83.57 63187908148
8 샤페론 378800 7 3770 2 530 16.36 24742656 2440561 30143031 24742656 16.36 1013.81 82.08 82.08 92781652883 81.65 81.65 92781652883
9 온코크로스 382150 8 14070 2 180 1.30 9130060 4521458 11896437 9130060 1.30 201.93 76.75 76.75 132925986020 79.41 79.41 132925986020
10 삼륭물산 014970 9 7330 5 -220 -2.91 8362224 1788046 15125000 8362224 -2.91 467.67 55.29 55.29 69506756190 62.69 62.69 69506756190
11 에스엘에스바이오 246250 10 1988 5 -67 -3.26 7863519 220217 15348206 7863519 -3.26 3570.80 51.23 51.23 17831771231 58.44 58.44 17831771231
12 자이글 234920 11 5030 2 185 3.82 6637363 4873100 13530910 6637363 3.82 136.20 49.05 49.05 34936523393 51.33 51.33 34936523393
13 그린생명과학 114450 12 3900 2 40 1.04 9683361 19885814 20000000 9683361 1.04 48.69 48.42 48.42 39684507939 50.88 50.88 39684507939
14 PLUS 차이나AI테크TOP10 0047N0 13 9690 5 -255 -2.56 402193 312171 800000 402193 -2.56 128.84 50.27 50.27 3926183001 50.65 50.65 3926183001
15 상상인증권 001290 14 717 2 32 4.67 43486254 16019980 108337120 43486254 4.67 271.45 40.14 40.14 34909124832 44.94 44.94 34909124832
16 서린바이오 038070 15 8310 5 -80 -0.95 3699234 9392717 9100676 3699234 -0.95 39.38 40.65 40.65 32790216540 43.36 43.36 32790216540
17 랩지노믹스 084650 16 2860 2 160 5.93 31277508 8045929 74239990 31277508 5.93 388.74 42.13 42.13 90870963199 42.80 42.80 90870963199
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2206249 95545016 5620000 2206249 -2.88 2.31 39.26 39.26 4442338654 39.13 39.13 4442338654
19 좋은사람들 033340 18 928 2 138 17.47 37206488 440636 96950558 37206488 17.47 8443.81 38.38 38.38 35026501480 38.93 38.93 35026501480
20 대성파인텍 104040 19 1112 2 68 6.51 17130178 511289 47224987 17130178 6.51 3350.39 36.27 36.27 20048055933 38.18 38.18 20048055933
21 나인테크 267320 20 3435 2 320 10.27 18283181 3541136 49935477 18283181 10.27 516.31 36.61 36.61 62928391954 36.69 36.69 62928391954
22 상지건설 042940 21 20050 5 -350 -1.72 2248970 6860818 6828712 2248970 -1.72 32.78 32.93 32.93 47668981795 34.82 34.82 47668981795
23 신원 009270 22 1902 2 142 8.07 32174065 1240226 100052356 32174065 8.07 2594.21 32.16 32.16 63243936644 33.23 33.23 63243936644
24 KODEX 코스닥150선물인버스 251340 23 3885 2 20 0.52 19074117 19068148 59200000 19074117 0.52 100.03 32.22 32.22 73976422654 32.16 32.16 73976422654
25 한진칼우 18064K 24 47200 5 -950 -1.97 159119 230939 536766 159119 -1.97 68.90 29.64 29.64 7865876000 31.05 31.05 7865876000
26 메디콕스 054180 25 220 5 -17 -7.17 23548125 24577322 82878283 23548125 -7.17 95.81 28.41 28.41 5377683131 29.49 29.49 5377683131
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 396214 2287050 1350000 396214 -1.80 17.32 29.35 29.35 4292548034 29.16 29.16 4292548034
28 태웅 044490 27 22700 2 600 2.71 5490745 5415795 20007381 5490745 2.71 101.38 27.44 27.44 128136848400 28.21 28.21 128136848400
29 애경케미칼 161000 28 11690 2 640 5.79 13167799 2220727 48648709 13167799 5.79 592.95 27.07 27.07 156996325600 27.61 27.61 156996325600
30 나이벡 138610 29 35950 2 7000 24.18 2990470 22563 11032369 2990470 24.18 9999.99 27.11 27.11 108286079075 27.30 27.30 108286079075
31 SCL사이언스 246960 30 8190 2 200 2.50 1951042 2801 8479375 1951042 2.50 9999.99 23.01 23.01 18706945045 26.94 26.94 18706945045

31
top30/20250530/top30-atvtr-20250530-151002.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
대보마그네틱,290670,1,21400,2,3820,21.73,9479781,2829878,7857660,9479781,21.73,334.99,120.64,120.64,193792760695,115.25,115.25,193792760695
엑스페릭스,317770,2,4255,2,315,7.99,28668441,1430150,30168672,28668441,7.99,2004.58,95.03,95.03,129896009074,101.19,101.19,129896009074
LK삼양,225190,3,3100,2,560,22.05,51106308,793884,50748440,51106308,22.05,6437.50,100.71,100.71,154373602897,98.13,98.13,154373602897
파루,043200,4,1082,2,184,20.49,38720265,1050196,41804315,38720265,20.49,3686.96,92.62,92.62,43116261802,95.32,95.32,43116261802
TIGER 지주회사,307520,5,12690,5,-335,-2.57,973496,1134092,1100000,973496,-2.57,85.84,88.50,88.50,12490821207,89.48,89.48,12490821207
일신바이오,068330,6,1689,2,19,1.14,33602415,31319752,44216140,33602415,1.14,107.29,76.00,76.00,63561755546,85.11,85.11,63561755546
샤페론,378800,7,3820,2,580,17.90,25021065,2440561,30143031,25021065,17.90,1025.22,83.01,83.01,93839871228,81.50,81.50,93839871228
온코크로스,382150,8,14110,2,220,1.58,9215800,4521458,11896437,9215800,1.58,203.82,77.47,77.47,134131879115,79.91,79.91,134131879115
삼륭물산,014970,9,7480,5,-70,-0.93,8419290,1788046,15125000,8419290,-0.93,470.87,55.66,55.66,69930591255,61.81,61.81,69930591255
에스엘에스바이오,246250,10,1976,5,-79,-3.84,7906324,220217,15348206,7906324,-3.84,3590.24,51.51,51.51,17916571279,59.08,59.08,17916571279
자이글,234920,11,4855,2,10,0.21,6718924,4873100,13530910,6718924,0.21,137.88,49.66,49.66,35338599603,53.79,53.79,35338599603
그린생명과학,114450,12,3887,2,27,0.70,9756584,19885814,20000000,9756584,0.70,49.06,48.78,48.78,39969110014,51.41,51.41,39969110014
PLUS 차이나AI테크TOP10,0047N0,13,9695,5,-250,-2.51,402472,312171,800000,402472,-2.51,128.93,50.31,50.31,3928887856,50.66,50.66,3928887856
상상인증권,001290,14,689,2,4,0.58,44102020,16019980,108337120,44102020,0.58,275.29,40.71,40.71,35340705672,47.35,47.35,35340705672
서린바이오,038070,15,8310,5,-80,-0.95,3723212,9392717,9100676,3723212,-0.95,39.64,40.91,40.91,32988981170,43.62,43.62,32988981170
랩지노믹스,084650,16,2870,2,170,6.30,31539845,8045929,74239990,31539845,6.30,392.00,42.48,42.48,91623096012,43.00,43.00,91623096012
신한제16호스팩,496070,17,2020,5,-60,-2.88,2236229,95545016,5620000,2236229,-2.88,2.34,39.79,39.79,4502749149,39.66,39.66,4502749149
좋은사람들,033340,18,935,2,145,18.35,37634998,440636,96950558,37634998,18.35,8541.06,38.82,38.82,35424315864,39.08,39.08,35424315864
대성파인텍,104040,19,1120,2,76,7.28,17229422,511289,47224987,17229422,7.28,3369.80,36.48,36.48,20159587394,38.11,38.11,20159587394
나인테크,267320,20,3425,2,310,9.95,18426492,3541136,49935477,18426492,9.95,520.36,36.90,36.90,63418707543,37.08,37.08,63418707543
상지건설,042940,21,20550,2,150,0.74,2328212,6860818,6828712,2328212,0.74,33.93,34.09,34.09,49295918770,35.13,35.13,49295918770
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,19695439,19068148,59200000,19695439,0.52,103.29,33.27,33.27,76390222675,33.21,33.21,76390222675
신원,009270,23,1927,2,167,9.49,32381068,1240226,100052356,32381068,9.49,2610.90,32.36,32.36,63640436154,33.01,33.01,63640436154
한진칼우,18064K,24,47750,5,-400,-0.83,160329,230939,536766,160329,-0.83,69.42,29.87,29.87,7923268775,30.91,30.91,7923268775
메디콕스,054180,25,223,5,-14,-5.91,23779234,24577322,82878283,23779234,-5.91,96.75,28.69,28.69,5428899991,29.37,29.37,5428899991
RISE 테슬라고정테크100,0047P0,26,10920,5,-185,-1.67,396959,2287050,1350000,396959,-1.67,17.36,29.40,29.40,4300677541,29.17,29.17,4300677541
나이벡,138610,27,35200,2,6250,21.59,3059317,22563,11032369,3059317,21.59,9999.99,27.73,27.73,110722302950,28.51,28.51,110722302950
애경케미칼,161000,28,11480,2,430,3.89,13358210,2220727,48648709,13358210,3.89,601.52,27.46,27.46,159206292285,28.51,28.51,159206292285
태웅,044490,29,23000,2,900,4.07,5525159,5415795,20007381,5525159,4.07,102.02,27.62,27.62,128923128475,28.02,28.02,128923128475
SCL사이언스,246960,30,8200,2,210,2.63,1957766,2801,8479375,1957766,2.63,9999.99,23.09,23.09,18762095255,26.98,26.98,18762095255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21400 2 3820 21.73 9479781 2829878 7857660 9479781 21.73 334.99 120.64 120.64 193792760695 115.25 115.25 193792760695
3 엑스페릭스 317770 2 4255 2 315 7.99 28668441 1430150 30168672 28668441 7.99 2004.58 95.03 95.03 129896009074 101.19 101.19 129896009074
4 LK삼양 225190 3 3100 2 560 22.05 51106308 793884 50748440 51106308 22.05 6437.50 100.71 100.71 154373602897 98.13 98.13 154373602897
5 파루 043200 4 1082 2 184 20.49 38720265 1050196 41804315 38720265 20.49 3686.96 92.62 92.62 43116261802 95.32 95.32 43116261802
6 TIGER 지주회사 307520 5 12690 5 -335 -2.57 973496 1134092 1100000 973496 -2.57 85.84 88.50 88.50 12490821207 89.48 89.48 12490821207
7 일신바이오 068330 6 1689 2 19 1.14 33602415 31319752 44216140 33602415 1.14 107.29 76.00 76.00 63561755546 85.11 85.11 63561755546
8 샤페론 378800 7 3820 2 580 17.90 25021065 2440561 30143031 25021065 17.90 1025.22 83.01 83.01 93839871228 81.50 81.50 93839871228
9 온코크로스 382150 8 14110 2 220 1.58 9215800 4521458 11896437 9215800 1.58 203.82 77.47 77.47 134131879115 79.91 79.91 134131879115
10 삼륭물산 014970 9 7480 5 -70 -0.93 8419290 1788046 15125000 8419290 -0.93 470.87 55.66 55.66 69930591255 61.81 61.81 69930591255
11 에스엘에스바이오 246250 10 1976 5 -79 -3.84 7906324 220217 15348206 7906324 -3.84 3590.24 51.51 51.51 17916571279 59.08 59.08 17916571279
12 자이글 234920 11 4855 2 10 0.21 6718924 4873100 13530910 6718924 0.21 137.88 49.66 49.66 35338599603 53.79 53.79 35338599603
13 그린생명과학 114450 12 3887 2 27 0.70 9756584 19885814 20000000 9756584 0.70 49.06 48.78 48.78 39969110014 51.41 51.41 39969110014
14 PLUS 차이나AI테크TOP10 0047N0 13 9695 5 -250 -2.51 402472 312171 800000 402472 -2.51 128.93 50.31 50.31 3928887856 50.66 50.66 3928887856
15 상상인증권 001290 14 689 2 4 0.58 44102020 16019980 108337120 44102020 0.58 275.29 40.71 40.71 35340705672 47.35 47.35 35340705672
16 서린바이오 038070 15 8310 5 -80 -0.95 3723212 9392717 9100676 3723212 -0.95 39.64 40.91 40.91 32988981170 43.62 43.62 32988981170
17 랩지노믹스 084650 16 2870 2 170 6.30 31539845 8045929 74239990 31539845 6.30 392.00 42.48 42.48 91623096012 43.00 43.00 91623096012
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2236229 95545016 5620000 2236229 -2.88 2.34 39.79 39.79 4502749149 39.66 39.66 4502749149
19 좋은사람들 033340 18 935 2 145 18.35 37634998 440636 96950558 37634998 18.35 8541.06 38.82 38.82 35424315864 39.08 39.08 35424315864
20 대성파인텍 104040 19 1120 2 76 7.28 17229422 511289 47224987 17229422 7.28 3369.80 36.48 36.48 20159587394 38.11 38.11 20159587394
21 나인테크 267320 20 3425 2 310 9.95 18426492 3541136 49935477 18426492 9.95 520.36 36.90 36.90 63418707543 37.08 37.08 63418707543
22 상지건설 042940 21 20550 2 150 0.74 2328212 6860818 6828712 2328212 0.74 33.93 34.09 34.09 49295918770 35.13 35.13 49295918770
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 19695439 19068148 59200000 19695439 0.52 103.29 33.27 33.27 76390222675 33.21 33.21 76390222675
24 신원 009270 23 1927 2 167 9.49 32381068 1240226 100052356 32381068 9.49 2610.90 32.36 32.36 63640436154 33.01 33.01 63640436154
25 한진칼우 18064K 24 47750 5 -400 -0.83 160329 230939 536766 160329 -0.83 69.42 29.87 29.87 7923268775 30.91 30.91 7923268775
26 메디콕스 054180 25 223 5 -14 -5.91 23779234 24577322 82878283 23779234 -5.91 96.75 28.69 28.69 5428899991 29.37 29.37 5428899991
27 RISE 테슬라고정테크100 0047P0 26 10920 5 -185 -1.67 396959 2287050 1350000 396959 -1.67 17.36 29.40 29.40 4300677541 29.17 29.17 4300677541
28 나이벡 138610 27 35200 2 6250 21.59 3059317 22563 11032369 3059317 21.59 9999.99 27.73 27.73 110722302950 28.51 28.51 110722302950
29 애경케미칼 161000 28 11480 2 430 3.89 13358210 2220727 48648709 13358210 3.89 601.52 27.46 27.46 159206292285 28.51 28.51 159206292285
30 태웅 044490 29 23000 2 900 4.07 5525159 5415795 20007381 5525159 4.07 102.02 27.62 27.62 128923128475 28.02 28.02 128923128475
31 SCL사이언스 246960 30 8200 2 210 2.63 1957766 2801 8479375 1957766 2.63 9999.99 23.09 23.09 18762095255 26.98 26.98 18762095255

31
top30/20250530/top30-atvtr-20250530-152002.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
대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745
파루,043200,2,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574
엑스페릭스,317770,3,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979
LK삼양,225190,4,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646
TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190
일신바이오,068330,6,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324
샤페론,378800,7,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980
온코크로스,382150,8,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180
삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820
에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837
자이글,234920,11,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636
그린생명과학,114450,12,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966
상상인증권,001290,14,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479
서린바이오,038070,15,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690
랩지노믹스,084650,16,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230
신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094
좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754
대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034
나인테크,267320,20,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830
상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670
신원,009270,22,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281
KODEX 코스닥150선물인버스,251340,23,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796
한진칼우,18064K,24,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700
메디콕스,054180,25,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628
하이스틸,071090,26,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874
RISE 테슬라고정테크100,0047P0,27,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406
나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775
애경케미칼,161000,29,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545
태웅,044490,30,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21300 2 3720 21.16 9764867 2829878 7857660 9764867 21.16 345.06 124.27 124.27 199870005745 119.42 119.42 199870005745
3 파루 043200 2 1051 2 153 17.04 41589635 1050196 41804315 41589635 17.04 3960.18 99.49 99.49 46314426574 105.41 105.41 46314426574
4 엑스페릭스 317770 3 4185 2 245 6.22 28853223 1430150 30168672 28853223 6.22 2017.50 95.64 95.64 130671941979 103.50 103.50 130671941979
5 LK삼양 225190 4 3090 2 550 21.65 52371473 793884 50748440 52371473 21.65 6596.87 103.20 103.20 158303553646 100.95 100.95 158303553646
6 TIGER 지주회사 307520 5 12680 5 -345 -2.65 982226 1134092 1100000 982226 -2.65 86.61 89.29 89.29 12601531190 90.35 90.35 12601531190
7 일신바이오 068330 6 1717 2 47 2.81 33977338 31319752 44216140 33977338 2.81 108.49 76.84 76.84 64203724324 84.57 84.57 64203724324
8 샤페론 378800 7 3810 2 570 17.59 25405298 2440561 30143031 25405298 17.59 1040.96 84.28 84.28 95305530980 82.99 82.99 95305530980
9 온코크로스 382150 8 14090 2 200 1.44 9370576 4521458 11896437 9370576 1.44 207.25 78.77 78.77 136318163180 81.33 81.33 136318163180
10 삼륭물산 014970 9 7540 5 -10 -0.13 8499227 1788046 15125000 8499227 -0.13 475.34 56.19 56.19 70532937820 61.85 61.85 70532937820
11 에스엘에스바이오 246250 10 1978 5 -77 -3.75 7942081 220217 15348206 7942081 -3.75 3606.48 51.75 51.75 17987133837 59.25 59.25 17987133837
12 자이글 234920 11 4870 2 25 0.52 6773712 4873100 13530910 6773712 0.52 139.00 50.06 50.06 35605370636 54.03 54.03 35605370636
13 그린생명과학 114450 12 3925 2 65 1.68 9843766 19885814 20000000 9843766 1.68 49.50 49.22 49.22 40310160526 51.35 51.35 40310160526
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 402912 312171 800000 402912 -2.46 129.07 50.36 50.36 3933150966 50.68 50.68 3933150966
15 상상인증권 001290 14 701 2 16 2.34 44604200 16019980 108337120 44604200 2.34 278.43 41.17 41.17 35689631479 46.99 46.99 35689631479
16 서린바이오 038070 15 8270 5 -120 -1.43 3745803 9392717 9100676 3745803 -1.43 39.88 41.16 41.16 33175540690 44.08 44.08 33175540690
17 랩지노믹스 084650 16 2875 2 175 6.48 31875470 8045929 74239990 31875470 6.48 396.17 42.94 42.94 92587990230 43.38 43.38 92587990230
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2262161 95545016 5620000 2262161 -2.88 2.37 40.25 40.25 4555044094 40.12 40.12 4555044094
19 좋은사람들 033340 18 929 2 139 17.59 38396019 440636 96950558 38396019 17.59 8713.77 39.60 39.60 36135821754 40.12 40.12 36135821754
20 대성파인텍 104040 19 1114 2 70 6.70 17358335 511289 47224987 17358335 6.70 3395.01 36.76 36.76 20304095034 38.59 38.59 20304095034
21 나인테크 267320 20 3425 2 310 9.95 18593507 3541136 49935477 18593507 9.95 525.07 37.24 37.24 63988160830 37.41 37.41 63988160830
22 상지건설 042940 21 20500 2 100 0.49 2382846 6860818 6828712 2382846 0.49 34.73 34.89 34.89 50412547670 36.01 36.01 50412547670
23 신원 009270 22 1914 2 154 8.75 32817723 1240226 100052356 32817723 8.75 2646.11 32.80 32.80 64481791281 33.67 33.67 64481791281
24 KODEX 코스닥150선물인버스 251340 23 3880 2 15 0.39 19911005 19068148 59200000 19911005 0.39 104.42 33.63 33.63 77227372796 33.62 33.62 77227372796
25 한진칼우 18064K 24 47500 5 -650 -1.35 162429 230939 536766 162429 -1.35 70.33 30.26 30.26 8022828700 31.47 31.47 8022828700
26 메디콕스 054180 25 220 5 -17 -7.17 24228460 24577322 82878283 24228460 -7.17 98.58 29.23 29.23 5528226628 30.32 30.32 5528226628
27 하이스틸 071090 26 4615 2 350 8.21 6159300 5186066 20191471 6159300 8.21 118.77 30.50 30.50 28194630874 30.26 30.26 28194630874
28 RISE 테슬라고정테크100 0047P0 27 10930 5 -175 -1.58 397027 2287050 1350000 397027 -1.58 17.36 29.41 29.41 4301420406 29.15 29.15 4301420406
29 나이벡 138610 28 35500 2 6550 22.63 3110122 22563 11032369 3110122 22.63 9999.99 28.19 28.19 112523810775 28.73 28.73 112523810775
30 애경케미칼 161000 29 11540 2 490 4.43 13503886 2220727 48648709 13503886 4.43 608.08 27.76 27.76 160887130545 28.66 28.66 160887130545
31 태웅 044490 30 22950 2 850 3.85 5572977 5415795 20007381 5572977 3.85 102.90 27.85 27.85 130020845400 28.32 28.32 130020845400

31
top30/20250530/top30-atvtr-20250530-153001.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
대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745
파루,043200,2,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574
엑스페릭스,317770,3,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979
LK삼양,225190,4,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646
TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190
일신바이오,068330,6,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324
샤페론,378800,7,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980
온코크로스,382150,8,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180
삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820
에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837
자이글,234920,11,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636
그린생명과학,114450,12,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966
상상인증권,001290,14,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479
서린바이오,038070,15,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690
랩지노믹스,084650,16,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230
신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094
좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754
대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034
나인테크,267320,20,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830
상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670
신원,009270,22,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281
KODEX 코스닥150선물인버스,251340,23,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796
한진칼우,18064K,24,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700
메디콕스,054180,25,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628
하이스틸,071090,26,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874
RISE 테슬라고정테크100,0047P0,27,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406
나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775
애경케미칼,161000,29,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545
태웅,044490,30,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21300 2 3720 21.16 9764867 2829878 7857660 9764867 21.16 345.06 124.27 124.27 199870005745 119.42 119.42 199870005745
3 파루 043200 2 1051 2 153 17.04 41589635 1050196 41804315 41589635 17.04 3960.18 99.49 99.49 46314426574 105.41 105.41 46314426574
4 엑스페릭스 317770 3 4185 2 245 6.22 28853223 1430150 30168672 28853223 6.22 2017.50 95.64 95.64 130671941979 103.50 103.50 130671941979
5 LK삼양 225190 4 3090 2 550 21.65 52371473 793884 50748440 52371473 21.65 6596.87 103.20 103.20 158303553646 100.95 100.95 158303553646
6 TIGER 지주회사 307520 5 12680 5 -345 -2.65 982226 1134092 1100000 982226 -2.65 86.61 89.29 89.29 12601531190 90.35 90.35 12601531190
7 일신바이오 068330 6 1717 2 47 2.81 33977338 31319752 44216140 33977338 2.81 108.49 76.84 76.84 64203724324 84.57 84.57 64203724324
8 샤페론 378800 7 3810 2 570 17.59 25405298 2440561 30143031 25405298 17.59 1040.96 84.28 84.28 95305530980 82.99 82.99 95305530980
9 온코크로스 382150 8 14090 2 200 1.44 9370576 4521458 11896437 9370576 1.44 207.25 78.77 78.77 136318163180 81.33 81.33 136318163180
10 삼륭물산 014970 9 7540 5 -10 -0.13 8499227 1788046 15125000 8499227 -0.13 475.34 56.19 56.19 70532937820 61.85 61.85 70532937820
11 에스엘에스바이오 246250 10 1978 5 -77 -3.75 7942081 220217 15348206 7942081 -3.75 3606.48 51.75 51.75 17987133837 59.25 59.25 17987133837
12 자이글 234920 11 4870 2 25 0.52 6773712 4873100 13530910 6773712 0.52 139.00 50.06 50.06 35605370636 54.03 54.03 35605370636
13 그린생명과학 114450 12 3925 2 65 1.68 9843766 19885814 20000000 9843766 1.68 49.50 49.22 49.22 40310160526 51.35 51.35 40310160526
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 402912 312171 800000 402912 -2.46 129.07 50.36 50.36 3933150966 50.68 50.68 3933150966
15 상상인증권 001290 14 701 2 16 2.34 44604200 16019980 108337120 44604200 2.34 278.43 41.17 41.17 35689631479 46.99 46.99 35689631479
16 서린바이오 038070 15 8270 5 -120 -1.43 3745803 9392717 9100676 3745803 -1.43 39.88 41.16 41.16 33175540690 44.08 44.08 33175540690
17 랩지노믹스 084650 16 2875 2 175 6.48 31875470 8045929 74239990 31875470 6.48 396.17 42.94 42.94 92587990230 43.38 43.38 92587990230
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2262161 95545016 5620000 2262161 -2.88 2.37 40.25 40.25 4555044094 40.12 40.12 4555044094
19 좋은사람들 033340 18 929 2 139 17.59 38396019 440636 96950558 38396019 17.59 8713.77 39.60 39.60 36135821754 40.12 40.12 36135821754
20 대성파인텍 104040 19 1114 2 70 6.70 17358335 511289 47224987 17358335 6.70 3395.01 36.76 36.76 20304095034 38.59 38.59 20304095034
21 나인테크 267320 20 3425 2 310 9.95 18593507 3541136 49935477 18593507 9.95 525.07 37.24 37.24 63988160830 37.41 37.41 63988160830
22 상지건설 042940 21 20500 2 100 0.49 2382846 6860818 6828712 2382846 0.49 34.73 34.89 34.89 50412547670 36.01 36.01 50412547670
23 신원 009270 22 1914 2 154 8.75 32817723 1240226 100052356 32817723 8.75 2646.11 32.80 32.80 64481791281 33.67 33.67 64481791281
24 KODEX 코스닥150선물인버스 251340 23 3880 2 15 0.39 19911005 19068148 59200000 19911005 0.39 104.42 33.63 33.63 77227372796 33.62 33.62 77227372796
25 한진칼우 18064K 24 47500 5 -650 -1.35 162429 230939 536766 162429 -1.35 70.33 30.26 30.26 8022828700 31.47 31.47 8022828700
26 메디콕스 054180 25 220 5 -17 -7.17 24228460 24577322 82878283 24228460 -7.17 98.58 29.23 29.23 5528226628 30.32 30.32 5528226628
27 하이스틸 071090 26 4615 2 350 8.21 6159300 5186066 20191471 6159300 8.21 118.77 30.50 30.50 28194630874 30.26 30.26 28194630874
28 RISE 테슬라고정테크100 0047P0 27 10930 5 -175 -1.58 397027 2287050 1350000 397027 -1.58 17.36 29.41 29.41 4301420406 29.15 29.15 4301420406
29 나이벡 138610 28 35500 2 6550 22.63 3110122 22563 11032369 3110122 22.63 9999.99 28.19 28.19 112523810775 28.73 28.73 112523810775
30 애경케미칼 161000 29 11540 2 490 4.43 13503886 2220727 48648709 13503886 4.43 608.08 27.76 27.76 160887130545 28.66 28.66 160887130545
31 태웅 044490 30 22950 2 850 3.85 5572977 5415795 20007381 5572977 3.85 102.90 27.85 27.85 130020845400 28.32 28.32 130020845400

31
top30/20250530/top30-atvtr-20250530-154002.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
대보마그네틱,290670,1,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945
파루,043200,2,1030,2,132,14.70,42203776,1050196,41804315,42203776,14.70,4018.66,100.96,100.96,46946991804,109.03,109.03,46946991804
엑스페릭스,317770,3,4155,2,215,5.46,28964947,1430150,30168672,28964947,5.46,2025.31,96.01,96.01,131136155199,104.62,104.62,131136155199
LK삼양,225190,4,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984056,1134092,1100000,984056,-2.61,86.77,89.46,89.46,12624744740,90.48,90.48,12624744740
일신바이오,068330,6,1723,2,53,3.17,34178054,31319752,44216140,34178054,3.17,109.13,77.30,77.30,64549557992,84.73,84.73,64549557992
샤페론,378800,7,3795,2,555,17.13,25507295,2440561,30143031,25507295,17.13,1045.14,84.62,84.62,95692609595,83.65,83.65,95692609595
온코크로스,382150,8,14110,2,220,1.58,9431472,4521458,11896437,9431472,1.58,208.59,79.28,79.28,137177405740,81.72,81.72,137177405740
삼륭물산,014970,9,7530,5,-20,-0.26,8528738,1788046,15125000,8528738,-0.26,476.99,56.39,56.39,70755155650,62.13,62.13,70755155650
에스엘에스바이오,246250,10,1907,5,-148,-7.20,7986374,220217,15348206,7986374,-7.20,3626.59,52.03,52.03,18071600588,61.74,61.74,18071600588
자이글,234920,11,4860,2,15,0.31,6787599,4873100,13530910,6787599,0.31,139.29,50.16,50.16,35672861456,54.25,54.25,35672861456
그린생명과학,114450,12,3960,2,100,2.59,9902781,19885814,20000000,9902781,2.59,49.80,49.51,49.51,40543859926,51.19,51.19,40543859926
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44741541,16019980,108337120,44741541,2.77,279.29,41.30,41.30,35786319543,46.92,46.92,35786319543
서린바이오,038070,15,8250,5,-140,-1.67,3760101,9392717,9100676,3760101,-1.67,40.03,41.32,41.32,33293499190,44.34,44.34,33293499190
랩지노믹스,084650,16,2870,2,170,6.30,32065657,8045929,74239990,32065657,6.30,398.53,43.19,43.19,93133826920,43.71,43.71,93133826920
신한제16호스팩,496070,17,2020,5,-60,-2.88,2279984,95545016,5620000,2279984,-2.88,2.39,40.57,40.57,4591046554,40.44,40.44,4591046554
좋은사람들,033340,18,929,2,139,17.59,38561188,440636,96950558,38561188,17.59,8751.26,39.77,39.77,36289263755,40.29,40.29,36289263755
대성파인텍,104040,19,1106,2,62,5.94,17418324,511289,47224987,17418324,5.94,3406.75,36.88,36.88,20370442868,39.00,39.00,20370442868
나인테크,267320,20,3430,2,315,10.11,18721967,3541136,49935477,18721967,10.11,528.70,37.49,37.49,64428778630,37.62,37.62,64428778630
상지건설,042940,21,20550,2,150,0.74,2405766,6860818,6828712,2405766,0.74,35.07,35.23,35.23,50883553670,36.26,36.26,50883553670
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20226186,19068148,59200000,20226186,0.52,106.07,34.17,34.17,78451850981,34.11,34.11,78451850981
신원,009270,23,1920,2,160,9.09,33026408,1240226,100052356,33026408,9.09,2662.93,33.01,33.01,64882466481,33.78,33.78,64882466481
한진칼우,18064K,24,47300,5,-850,-1.77,163165,230939,536766,163165,-1.77,70.65,30.40,30.40,8057641500,31.74,31.74,8057641500
하이스틸,071090,25,4565,2,300,7.03,6374390,5186066,20191471,6374390,7.03,122.91,31.57,31.57,29176516724,31.65,31.65,29176516724
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24385587,24577322,82878283,24385587,-7.59,99.22,29.42,29.42,5562637441,30.65,30.65,5562637441
나이벡,138610,28,35350,2,6400,22.11,3136605,22563,11032369,3136605,22.11,9999.99,28.43,28.43,113459984825,29.09,29.09,113459984825
애경케미칼,161000,29,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625
태웅,044490,30,22900,2,800,3.62,5601063,5415795,20007381,5601063,3.62,103.42,27.99,27.99,130664014800,28.52,28.52,130664014800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9858043 2829878 7857660 9858043 24.86 348.36 125.46 125.46 201915218945 117.07 117.07 201915218945
3 파루 043200 2 1030 2 132 14.70 42203776 1050196 41804315 42203776 14.70 4018.66 100.96 100.96 46946991804 109.03 109.03 46946991804
4 엑스페릭스 317770 3 4155 2 215 5.46 28964947 1430150 30168672 28964947 5.46 2025.31 96.01 96.01 131136155199 104.62 104.62 131136155199
5 LK삼양 225190 4 3065 2 525 20.67 52697747 793884 50748440 52697747 20.67 6637.97 103.84 103.84 159303583456 102.42 102.42 159303583456
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984056 1134092 1100000 984056 -2.61 86.77 89.46 89.46 12624744740 90.48 90.48 12624744740
7 일신바이오 068330 6 1723 2 53 3.17 34178054 31319752 44216140 34178054 3.17 109.13 77.30 77.30 64549557992 84.73 84.73 64549557992
8 샤페론 378800 7 3795 2 555 17.13 25507295 2440561 30143031 25507295 17.13 1045.14 84.62 84.62 95692609595 83.65 83.65 95692609595
9 온코크로스 382150 8 14110 2 220 1.58 9431472 4521458 11896437 9431472 1.58 208.59 79.28 79.28 137177405740 81.72 81.72 137177405740
10 삼륭물산 014970 9 7530 5 -20 -0.26 8528738 1788046 15125000 8528738 -0.26 476.99 56.39 56.39 70755155650 62.13 62.13 70755155650
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 7986374 220217 15348206 7986374 -7.20 3626.59 52.03 52.03 18071600588 61.74 61.74 18071600588
12 자이글 234920 11 4860 2 15 0.31 6787599 4873100 13530910 6787599 0.31 139.29 50.16 50.16 35672861456 54.25 54.25 35672861456
13 그린생명과학 114450 12 3960 2 100 2.59 9902781 19885814 20000000 9902781 2.59 49.80 49.51 49.51 40543859926 51.19 51.19 40543859926
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44741541 16019980 108337120 44741541 2.77 279.29 41.30 41.30 35786319543 46.92 46.92 35786319543
16 서린바이오 038070 15 8250 5 -140 -1.67 3760101 9392717 9100676 3760101 -1.67 40.03 41.32 41.32 33293499190 44.34 44.34 33293499190
17 랩지노믹스 084650 16 2870 2 170 6.30 32065657 8045929 74239990 32065657 6.30 398.53 43.19 43.19 93133826920 43.71 43.71 93133826920
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2279984 95545016 5620000 2279984 -2.88 2.39 40.57 40.57 4591046554 40.44 40.44 4591046554
19 좋은사람들 033340 18 929 2 139 17.59 38561188 440636 96950558 38561188 17.59 8751.26 39.77 39.77 36289263755 40.29 40.29 36289263755
20 대성파인텍 104040 19 1106 2 62 5.94 17418324 511289 47224987 17418324 5.94 3406.75 36.88 36.88 20370442868 39.00 39.00 20370442868
21 나인테크 267320 20 3430 2 315 10.11 18721967 3541136 49935477 18721967 10.11 528.70 37.49 37.49 64428778630 37.62 37.62 64428778630
22 상지건설 042940 21 20550 2 150 0.74 2405766 6860818 6828712 2405766 0.74 35.07 35.23 35.23 50883553670 36.26 36.26 50883553670
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20226186 19068148 59200000 20226186 0.52 106.07 34.17 34.17 78451850981 34.11 34.11 78451850981
24 신원 009270 23 1920 2 160 9.09 33026408 1240226 100052356 33026408 9.09 2662.93 33.01 33.01 64882466481 33.78 33.78 64882466481
25 한진칼우 18064K 24 47300 5 -850 -1.77 163165 230939 536766 163165 -1.77 70.65 30.40 30.40 8057641500 31.74 31.74 8057641500
26 하이스틸 071090 25 4565 2 300 7.03 6374390 5186066 20191471 6374390 7.03 122.91 31.57 31.57 29176516724 31.65 31.65 29176516724
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24385587 24577322 82878283 24385587 -7.59 99.22 29.42 29.42 5562637441 30.65 30.65 5562637441
29 나이벡 138610 28 35350 2 6400 22.11 3136605 22563 11032369 3136605 22.11 9999.99 28.43 28.43 113459984825 29.09 29.09 113459984825
30 애경케미칼 161000 29 11620 2 570 5.16 13551170 2220727 48648709 13551170 5.16 610.21 27.86 27.86 161436570625 28.56 28.56 161436570625
31 태웅 044490 30 22900 2 800 3.62 5601063 5415795 20007381 5601063 3.62 103.42 27.99 27.99 130664014800 28.52 28.52 130664014800

31
top30/20250530/top30-atvtr-20250530-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대보마그네틱,290670,1,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495
파루,043200,2,1030,2,132,14.70,42226747,1050196,41804315,42226747,14.70,4020.84,101.01,101.01,46970651934,109.09,109.09,46970651934
엑스페릭스,317770,3,4155,2,215,5.46,28967924,1430150,30168672,28967924,5.46,2025.52,96.02,96.02,131148524634,104.63,104.63,131148524634
LK삼양,225190,4,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34179656,31319752,44216140,34179656,3.17,109.13,77.30,77.30,64552318238,84.73,84.73,64552318238
샤페론,378800,7,3795,2,555,17.13,25520611,2440561,30143031,25520611,17.13,1045.69,84.67,84.67,95743143815,83.70,83.70,95743143815
온코크로스,382150,8,14110,2,220,1.58,9438352,4521458,11896437,9438352,1.58,208.75,79.34,79.34,137274482540,81.78,81.78,137274482540
삼륭물산,014970,9,7530,5,-20,-0.26,8529064,1788046,15125000,8529064,-0.26,477.00,56.39,56.39,70757610430,62.13,62.13,70757610430
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8004499,220217,15348206,8004499,-7.20,3634.82,52.15,52.15,18106164963,61.86,61.86,18106164963
자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216
그린생명과학,114450,12,3960,2,100,2.59,9908277,19885814,20000000,9908277,2.59,49.83,49.54,49.54,40565624086,51.22,51.22,40565624086
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44749078,16019980,108337120,44749078,2.77,279.33,41.31,41.31,35791625591,46.93,46.93,35791625591
서린바이오,038070,15,8250,5,-140,-1.67,3760417,9392717,9100676,3760417,-1.67,40.04,41.32,41.32,33296106190,44.35,44.35,33296106190
랩지노믹스,084650,16,2870,2,170,6.30,32073264,8045929,74239990,32073264,6.30,398.63,43.20,43.20,93155659010,43.72,43.72,93155659010
신한제16호스팩,496070,17,2020,5,-60,-2.88,2280302,95545016,5620000,2280302,-2.88,2.39,40.57,40.57,4591688914,40.45,40.45,4591688914
좋은사람들,033340,18,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425
대성파인텍,104040,19,1106,2,62,5.94,17418824,511289,47224987,17418824,5.94,3406.85,36.88,36.88,20370995868,39.00,39.00,20370995868
나인테크,267320,20,3430,2,315,10.11,18732025,3541136,49935477,18732025,10.11,528.98,37.51,37.51,64463277570,37.64,37.64,64463277570
상지건설,042940,21,20550,2,150,0.74,2407650,6860818,6828712,2407650,0.74,35.09,35.26,35.26,50922269870,36.29,36.29,50922269870
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20230017,19068148,59200000,20230017,0.52,106.09,34.17,34.17,78466734416,34.12,34.12,78466734416
신원,009270,23,1920,2,160,9.09,33046851,1240226,100052356,33046851,9.09,2664.58,33.03,33.03,64921717041,33.80,33.80,64921717041
한진칼우,18064K,24,47300,5,-850,-1.77,163358,230939,536766,163358,-1.77,70.74,30.43,30.43,8066770400,31.77,31.77,8066770400
하이스틸,071090,25,4565,2,300,7.03,6384886,5186066,20191471,6384886,7.03,123.12,31.62,31.62,29224430964,31.71,31.71,29224430964
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24406945,24577322,82878283,24406945,-7.59,99.31,29.45,29.45,5567314843,30.67,30.67,5567314843
나이벡,138610,28,35350,2,6400,22.11,3137217,22563,11032369,3137217,22.11,9999.99,28.44,28.44,113481619025,29.10,29.10,113481619025
애경케미칼,161000,29,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185
태웅,044490,30,22900,2,800,3.62,5602767,5415795,20007381,5602767,3.62,103.45,28.00,28.00,130703036400,28.53,28.53,130703036400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9862272 2829878 7857660 9862272 24.86 348.51 125.51 125.51 202008045495 117.12 117.12 202008045495
3 파루 043200 2 1030 2 132 14.70 42226747 1050196 41804315 42226747 14.70 4020.84 101.01 101.01 46970651934 109.09 109.09 46970651934
4 엑스페릭스 317770 3 4155 2 215 5.46 28967924 1430150 30168672 28967924 5.46 2025.52 96.02 96.02 131148524634 104.63 104.63 131148524634
5 LK삼양 225190 4 3065 2 525 20.67 52702948 793884 50748440 52702948 20.67 6638.62 103.85 103.85 159319524521 102.43 102.43 159319524521
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34179656 31319752 44216140 34179656 3.17 109.13 77.30 77.30 64552318238 84.73 84.73 64552318238
8 샤페론 378800 7 3795 2 555 17.13 25520611 2440561 30143031 25520611 17.13 1045.69 84.67 84.67 95743143815 83.70 83.70 95743143815
9 온코크로스 382150 8 14110 2 220 1.58 9438352 4521458 11896437 9438352 1.58 208.75 79.34 79.34 137274482540 81.78 81.78 137274482540
10 삼륭물산 014970 9 7530 5 -20 -0.26 8529064 1788046 15125000 8529064 -0.26 477.00 56.39 56.39 70757610430 62.13 62.13 70757610430
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8004499 220217 15348206 8004499 -7.20 3634.82 52.15 52.15 18106164963 61.86 61.86 18106164963
12 자이글 234920 11 4860 2 15 0.31 6787615 4873100 13530910 6787615 0.31 139.29 50.16 50.16 35672939216 54.25 54.25 35672939216
13 그린생명과학 114450 12 3960 2 100 2.59 9908277 19885814 20000000 9908277 2.59 49.83 49.54 49.54 40565624086 51.22 51.22 40565624086
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44749078 16019980 108337120 44749078 2.77 279.33 41.31 41.31 35791625591 46.93 46.93 35791625591
16 서린바이오 038070 15 8250 5 -140 -1.67 3760417 9392717 9100676 3760417 -1.67 40.04 41.32 41.32 33296106190 44.35 44.35 33296106190
17 랩지노믹스 084650 16 2870 2 170 6.30 32073264 8045929 74239990 32073264 6.30 398.63 43.20 43.20 93155659010 43.72 43.72 93155659010
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2280302 95545016 5620000 2280302 -2.88 2.39 40.57 40.57 4591688914 40.45 40.45 4591688914
19 좋은사람들 033340 18 929 2 139 17.59 38567418 440636 96950558 38567418 17.59 8752.67 39.78 39.78 36295051425 40.30 40.30 36295051425
20 대성파인텍 104040 19 1106 2 62 5.94 17418824 511289 47224987 17418824 5.94 3406.85 36.88 36.88 20370995868 39.00 39.00 20370995868
21 나인테크 267320 20 3430 2 315 10.11 18732025 3541136 49935477 18732025 10.11 528.98 37.51 37.51 64463277570 37.64 37.64 64463277570
22 상지건설 042940 21 20550 2 150 0.74 2407650 6860818 6828712 2407650 0.74 35.09 35.26 35.26 50922269870 36.29 36.29 50922269870
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20230017 19068148 59200000 20230017 0.52 106.09 34.17 34.17 78466734416 34.12 34.12 78466734416
24 신원 009270 23 1920 2 160 9.09 33046851 1240226 100052356 33046851 9.09 2664.58 33.03 33.03 64921717041 33.80 33.80 64921717041
25 한진칼우 18064K 24 47300 5 -850 -1.77 163358 230939 536766 163358 -1.77 70.74 30.43 30.43 8066770400 31.77 31.77 8066770400
26 하이스틸 071090 25 4565 2 300 7.03 6384886 5186066 20191471 6384886 7.03 123.12 31.62 31.62 29224430964 31.71 31.71 29224430964
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24406945 24577322 82878283 24406945 -7.59 99.31 29.45 29.45 5567314843 30.67 30.67 5567314843
29 나이벡 138610 28 35350 2 6400 22.11 3137217 22563 11032369 3137217 22.11 9999.99 28.44 28.44 113481619025 29.10 29.10 113481619025
30 애경케미칼 161000 29 11620 2 570 5.16 13552008 2220727 48648709 13552008 5.16 610.25 27.86 27.86 161446308185 28.56 28.56 161446308185
31 태웅 044490 30 22900 2 800 3.62 5602767 5415795 20007381 5602767 3.62 103.45 28.00 28.00 130703036400 28.53 28.53 130703036400

31
top30/20250530/top30-atvtr-20250530-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295
파루,043200,2,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144
엑스페릭스,317770,3,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819
LK삼양,225190,4,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249
샤페론,378800,7,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665
온코크로스,382150,8,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380
삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035
자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216
그린생명과학,114450,12,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239
서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440
랩지노믹스,084650,16,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290
신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494
좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347
대성파인텍,104040,19,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988
나인테크,267320,20,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980
상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966
신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641
한진칼우,18064K,24,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200
하이스틸,071090,25,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
태웅,044490,30,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9864376 2829878 7857660 9864376 24.86 348.58 125.54 125.54 202054228295 117.15 117.15 202054228295
3 파루 043200 2 1030 2 132 14.70 42233354 1050196 41804315 42233354 14.70 4021.47 101.03 101.03 46977457144 109.10 109.10 46977457144
4 엑스페릭스 317770 3 4155 2 215 5.46 28969151 1430150 30168672 28969151 5.46 2025.60 96.02 96.02 131153622819 104.63 104.63 131153622819
5 LK삼양 225190 4 3065 2 525 20.67 52711908 793884 50748440 52711908 20.67 6639.75 103.87 103.87 159346986921 102.44 102.44 159346986921
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34181313 31319752 44216140 34181313 3.17 109.14 77.31 77.31 64555173249 84.74 84.74 64555173249
8 샤페론 378800 7 3795 2 555 17.13 25524641 2440561 30143031 25524641 17.13 1045.85 84.68 84.68 95758437665 83.71 83.71 95758437665
9 온코크로스 382150 8 14110 2 220 1.58 9438396 4521458 11896437 9438396 1.58 208.75 79.34 79.34 137275103380 81.78 81.78 137275103380
10 삼륭물산 014970 9 7530 5 -20 -0.26 8529879 1788046 15125000 8529879 -0.26 477.05 56.40 56.40 70763747380 62.13 62.13 70763747380
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8006595 220217 15348206 8006595 -7.20 3635.77 52.17 52.17 18110162035 61.87 61.87 18110162035
12 자이글 234920 11 4860 2 15 0.31 6787615 4873100 13530910 6787615 0.31 139.29 50.16 50.16 35672939216 54.25 54.25 35672939216
13 그린생명과학 114450 12 3960 2 100 2.59 9909141 19885814 20000000 9909141 2.59 49.83 49.55 49.55 40569045526 51.22 51.22 40569045526
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44753265 16019980 108337120 44753265 2.77 279.36 41.31 41.31 35794573239 46.93 46.93 35794573239
16 서린바이오 038070 15 8250 5 -140 -1.67 3761138 9392717 9100676 3761138 -1.67 40.04 41.33 41.33 33302054440 44.36 44.36 33302054440
17 랩지노믹스 084650 16 2870 2 170 6.30 32088708 8045929 74239990 32088708 6.30 398.82 43.22 43.22 93199983290 43.74 43.74 93199983290
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2280331 95545016 5620000 2280331 -2.88 2.39 40.58 40.58 4591747494 40.45 40.45 4591747494
19 좋은사람들 033340 18 929 2 139 17.59 38568236 440636 96950558 38568236 17.59 8752.86 39.78 39.78 36295811347 40.30 40.30 36295811347
20 대성파인텍 104040 19 1106 2 62 5.94 17418844 511289 47224987 17418844 5.94 3406.85 36.88 36.88 20371017988 39.00 39.00 20371017988
21 나인테크 267320 20 3430 2 315 10.11 18735612 3541136 49935477 18735612 10.11 529.08 37.52 37.52 64475580980 37.64 37.64 64475580980
22 상지건설 042940 21 20550 2 150 0.74 2408110 6860818 6828712 2408110 0.74 35.10 35.26 35.26 50931722870 36.29 36.29 50931722870
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20234047 19068148 59200000 20234047 0.52 106.11 34.18 34.18 78482390966 34.12 34.12 78482390966
24 신원 009270 23 1920 2 160 9.09 33047056 1240226 100052356 33047056 9.09 2664.60 33.03 33.03 64922110641 33.80 33.80 64922110641
25 한진칼우 18064K 24 47300 5 -850 -1.77 163364 230939 536766 163364 -1.77 70.74 30.43 30.43 8067054200 31.77 31.77 8067054200
26 하이스틸 071090 25 4565 2 300 7.03 6386343 5186066 20191471 6386343 7.03 123.14 31.63 31.63 29231082169 31.71 31.71 29231082169
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24406960 24577322 82878283 24406960 -7.59 99.31 29.45 29.45 5567318128 30.67 30.67 5567318128
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 애경케미칼 161000 29 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
31 태웅 044490 30 22900 2 800 3.62 5605443 5415795 20007381 5605443 3.62 103.50 28.02 28.02 130764316800 28.54 28.54 130764316800

31
top30/20250530/top30-atvtr-20250530-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295
파루,043200,2,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144
엑스페릭스,317770,3,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819
LK삼양,225190,4,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249
샤페론,378800,7,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665
온코크로스,382150,8,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380
삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035
자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216
그린생명과학,114450,12,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239
서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440
랩지노믹스,084650,16,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290
신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494
좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347
대성파인텍,104040,19,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988
나인테크,267320,20,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980
상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966
신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641
한진칼우,18064K,24,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200
하이스틸,071090,25,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
태웅,044490,30,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9864376 2829878 7857660 9864376 24.86 348.58 125.54 125.54 202054228295 117.15 117.15 202054228295
3 파루 043200 2 1030 2 132 14.70 42233354 1050196 41804315 42233354 14.70 4021.47 101.03 101.03 46977457144 109.10 109.10 46977457144
4 엑스페릭스 317770 3 4155 2 215 5.46 28969151 1430150 30168672 28969151 5.46 2025.60 96.02 96.02 131153622819 104.63 104.63 131153622819
5 LK삼양 225190 4 3065 2 525 20.67 52711908 793884 50748440 52711908 20.67 6639.75 103.87 103.87 159346986921 102.44 102.44 159346986921
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34181313 31319752 44216140 34181313 3.17 109.14 77.31 77.31 64555173249 84.74 84.74 64555173249
8 샤페론 378800 7 3795 2 555 17.13 25524641 2440561 30143031 25524641 17.13 1045.85 84.68 84.68 95758437665 83.71 83.71 95758437665
9 온코크로스 382150 8 14110 2 220 1.58 9438396 4521458 11896437 9438396 1.58 208.75 79.34 79.34 137275103380 81.78 81.78 137275103380
10 삼륭물산 014970 9 7530 5 -20 -0.26 8529879 1788046 15125000 8529879 -0.26 477.05 56.40 56.40 70763747380 62.13 62.13 70763747380
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8006595 220217 15348206 8006595 -7.20 3635.77 52.17 52.17 18110162035 61.87 61.87 18110162035
12 자이글 234920 11 4860 2 15 0.31 6787615 4873100 13530910 6787615 0.31 139.29 50.16 50.16 35672939216 54.25 54.25 35672939216
13 그린생명과학 114450 12 3960 2 100 2.59 9909141 19885814 20000000 9909141 2.59 49.83 49.55 49.55 40569045526 51.22 51.22 40569045526
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44753265 16019980 108337120 44753265 2.77 279.36 41.31 41.31 35794573239 46.93 46.93 35794573239
16 서린바이오 038070 15 8250 5 -140 -1.67 3761138 9392717 9100676 3761138 -1.67 40.04 41.33 41.33 33302054440 44.36 44.36 33302054440
17 랩지노믹스 084650 16 2870 2 170 6.30 32088708 8045929 74239990 32088708 6.30 398.82 43.22 43.22 93199983290 43.74 43.74 93199983290
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2280331 95545016 5620000 2280331 -2.88 2.39 40.58 40.58 4591747494 40.45 40.45 4591747494
19 좋은사람들 033340 18 929 2 139 17.59 38568236 440636 96950558 38568236 17.59 8752.86 39.78 39.78 36295811347 40.30 40.30 36295811347
20 대성파인텍 104040 19 1106 2 62 5.94 17418844 511289 47224987 17418844 5.94 3406.85 36.88 36.88 20371017988 39.00 39.00 20371017988
21 나인테크 267320 20 3430 2 315 10.11 18735612 3541136 49935477 18735612 10.11 529.08 37.52 37.52 64475580980 37.64 37.64 64475580980
22 상지건설 042940 21 20550 2 150 0.74 2408110 6860818 6828712 2408110 0.74 35.10 35.26 35.26 50931722870 36.29 36.29 50931722870
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20234047 19068148 59200000 20234047 0.52 106.11 34.18 34.18 78482390966 34.12 34.12 78482390966
24 신원 009270 23 1920 2 160 9.09 33047056 1240226 100052356 33047056 9.09 2664.60 33.03 33.03 64922110641 33.80 33.80 64922110641
25 한진칼우 18064K 24 47300 5 -850 -1.77 163364 230939 536766 163364 -1.77 70.74 30.43 30.43 8067054200 31.77 31.77 8067054200
26 하이스틸 071090 25 4565 2 300 7.03 6386343 5186066 20191471 6386343 7.03 123.14 31.63 31.63 29231082169 31.71 31.71 29231082169
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24406960 24577322 82878283 24406960 -7.59 99.31 29.45 29.45 5567318128 30.67 30.67 5567318128
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 애경케미칼 161000 29 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
31 태웅 044490 30 22900 2 800 3.62 5605443 5415795 20007381 5605443 3.62 103.50 28.02 28.02 130764316800 28.54 28.54 130764316800

31
top30/20250530/top30-atvtr-20250530-162002.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
대보마그네틱,290670,1,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645
파루,043200,2,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765
엑스페릭스,317770,3,4155,2,215,5.46,28981732,1430150,30168672,28981732,5.46,2026.48,96.07,96.07,131205896874,104.67,104.67,131205896874
LK삼양,225190,4,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34197596,31319752,44216140,34197596,3.17,109.19,77.34,77.34,64583180009,84.77,84.77,64583180009
샤페론,378800,7,3795,2,555,17.13,25531036,2440561,30143031,25531036,17.13,1046.11,84.70,84.70,95782610765,83.73,83.73,95782610765
온코크로스,382150,8,14110,2,220,1.58,9446986,4521458,11896437,9446986,1.58,208.94,79.41,79.41,137397081380,81.85,81.85,137397081380
삼륭물산,014970,9,7530,5,-20,-0.26,8533436,1788046,15125000,8533436,-0.26,477.25,56.42,56.42,70790353740,62.16,62.16,70790353740
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8009205,220217,15348206,8009205,-7.20,3636.96,52.18,52.18,18115139305,61.89,61.89,18115139305
자이글,234920,11,4860,2,15,0.31,6787723,4873100,13530910,6787723,0.31,139.29,50.16,50.16,35673463016,54.25,54.25,35673463016
그린생명과학,114450,12,3960,2,100,2.59,9911613,19885814,20000000,9911613,2.59,49.84,49.56,49.56,40578908806,51.24,51.24,40578908806
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44767916,16019980,108337120,44767916,2.77,279.45,41.32,41.32,35804682429,46.95,46.95,35804682429
서린바이오,038070,15,8250,5,-140,-1.67,3761445,9392717,9100676,3761445,-1.67,40.05,41.33,41.33,33304568770,44.36,44.36,33304568770
랩지노믹스,084650,16,2870,2,170,6.30,32099650,8045929,74239990,32099650,6.30,398.96,43.24,43.24,93231332120,43.76,43.76,93231332120
신한제16호스팩,496070,17,2020,5,-60,-2.88,2280862,95545016,5620000,2280862,-2.88,2.39,40.58,40.58,4592820114,40.46,40.46,4592820114
좋은사람들,033340,18,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887
대성파인텍,104040,19,1106,2,62,5.94,17421923,511289,47224987,17421923,5.94,3407.45,36.89,36.89,20374420283,39.01,39.01,20374420283
나인테크,267320,20,3430,2,315,10.11,18741235,3541136,49935477,18741235,10.11,529.24,37.53,37.53,64494867870,37.65,37.65,64494867870
상지건설,042940,21,20550,2,150,0.74,2409799,6860818,6828712,2409799,0.74,35.12,35.29,35.29,50966431820,36.32,36.32,50966431820
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20243350,19068148,59200000,20243350,0.52,106.16,34.19,34.19,78518486606,34.14,34.14,78518486606
신원,009270,23,1920,2,160,9.09,33054528,1240226,100052356,33054528,9.09,2665.20,33.04,33.04,64936449409,33.80,33.80,64936449409
하이스틸,071090,24,4565,2,300,7.03,6413699,5186066,20191471,6413699,7.03,123.67,31.76,31.76,29354457729,31.85,31.85,29354457729
한진칼우,18064K,25,47300,5,-850,-1.77,163369,230939,536766,163369,-1.77,70.74,30.44,30.44,8067290700,31.77,31.77,8067290700
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24411960,24577322,82878283,24411960,-7.59,99.33,29.46,29.46,5568393128,30.68,30.68,5568393128
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
태웅,044490,30,22900,2,800,3.62,5605903,5415795,20007381,5605903,3.62,103.51,28.02,28.02,130774804800,28.54,28.54,130774804800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9870287 2829878 7857660 9870287 24.86 348.79 125.61 125.61 202183383645 117.22 117.22 202183383645
3 파루 043200 2 1030 2 132 14.70 42344145 1050196 41804315 42344145 14.70 4032.02 101.29 101.29 47089761765 109.36 109.36 47089761765
4 엑스페릭스 317770 3 4155 2 215 5.46 28981732 1430150 30168672 28981732 5.46 2026.48 96.07 96.07 131205896874 104.67 104.67 131205896874
5 LK삼양 225190 4 3065 2 525 20.67 52759429 793884 50748440 52759429 20.67 6645.74 103.96 103.96 159490737946 102.54 102.54 159490737946
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34197596 31319752 44216140 34197596 3.17 109.19 77.34 77.34 64583180009 84.77 84.77 64583180009
8 샤페론 378800 7 3795 2 555 17.13 25531036 2440561 30143031 25531036 17.13 1046.11 84.70 84.70 95782610765 83.73 83.73 95782610765
9 온코크로스 382150 8 14110 2 220 1.58 9446986 4521458 11896437 9446986 1.58 208.94 79.41 79.41 137397081380 81.85 81.85 137397081380
10 삼륭물산 014970 9 7530 5 -20 -0.26 8533436 1788046 15125000 8533436 -0.26 477.25 56.42 56.42 70790353740 62.16 62.16 70790353740
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8009205 220217 15348206 8009205 -7.20 3636.96 52.18 52.18 18115139305 61.89 61.89 18115139305
12 자이글 234920 11 4860 2 15 0.31 6787723 4873100 13530910 6787723 0.31 139.29 50.16 50.16 35673463016 54.25 54.25 35673463016
13 그린생명과학 114450 12 3960 2 100 2.59 9911613 19885814 20000000 9911613 2.59 49.84 49.56 49.56 40578908806 51.24 51.24 40578908806
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44767916 16019980 108337120 44767916 2.77 279.45 41.32 41.32 35804682429 46.95 46.95 35804682429
16 서린바이오 038070 15 8250 5 -140 -1.67 3761445 9392717 9100676 3761445 -1.67 40.05 41.33 41.33 33304568770 44.36 44.36 33304568770
17 랩지노믹스 084650 16 2870 2 170 6.30 32099650 8045929 74239990 32099650 6.30 398.96 43.24 43.24 93231332120 43.76 43.76 93231332120
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2280862 95545016 5620000 2280862 -2.88 2.39 40.58 40.58 4592820114 40.46 40.46 4592820114
19 좋은사람들 033340 18 929 2 139 17.59 38580320 440636 96950558 38580320 17.59 8755.60 39.79 39.79 36307109887 40.31 40.31 36307109887
20 대성파인텍 104040 19 1106 2 62 5.94 17421923 511289 47224987 17421923 5.94 3407.45 36.89 36.89 20374420283 39.01 39.01 20374420283
21 나인테크 267320 20 3430 2 315 10.11 18741235 3541136 49935477 18741235 10.11 529.24 37.53 37.53 64494867870 37.65 37.65 64494867870
22 상지건설 042940 21 20550 2 150 0.74 2409799 6860818 6828712 2409799 0.74 35.12 35.29 35.29 50966431820 36.32 36.32 50966431820
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20243350 19068148 59200000 20243350 0.52 106.16 34.19 34.19 78518486606 34.14 34.14 78518486606
24 신원 009270 23 1920 2 160 9.09 33054528 1240226 100052356 33054528 9.09 2665.20 33.04 33.04 64936449409 33.80 33.80 64936449409
25 하이스틸 071090 24 4565 2 300 7.03 6413699 5186066 20191471 6413699 7.03 123.67 31.76 31.76 29354457729 31.85 31.85 29354457729
26 한진칼우 18064K 25 47300 5 -850 -1.77 163369 230939 536766 163369 -1.77 70.74 30.44 30.44 8067290700 31.77 31.77 8067290700
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24411960 24577322 82878283 24411960 -7.59 99.33 29.46 29.46 5568393128 30.68 30.68 5568393128
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 애경케미칼 161000 29 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
31 태웅 044490 30 22900 2 800 3.62 5605903 5415795 20007381 5605903 3.62 103.51 28.02 28.02 130774804800 28.54 28.54 130774804800

31
top30/20250530/top30-atvtr-20250530-163002.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
대보마그네틱,290670,1,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445
파루,043200,2,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765
엑스페릭스,317770,3,4155,2,215,5.46,28996552,1430150,30168672,28996552,5.46,2027.52,96.11,96.11,131267473974,104.72,104.72,131267473974
LK삼양,225190,4,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34206096,31319752,44216140,34206096,3.17,109.22,77.36,77.36,64597715009,84.79,84.79,64597715009
샤페론,378800,7,3795,2,555,17.13,25539026,2440561,30143031,25539026,17.13,1046.44,84.73,84.73,95812693115,83.76,83.76,95812693115
온코크로스,382150,8,14110,2,220,1.58,9477748,4521458,11896437,9477748,1.58,209.62,79.67,79.67,137837900840,82.12,82.12,137837900840
삼륭물산,014970,9,7530,5,-20,-0.26,8536687,1788046,15125000,8536687,-0.26,477.43,56.44,56.44,70814281100,62.18,62.18,70814281100
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8015634,220217,15348206,8015634,-7.20,3639.88,52.23,52.23,18127399408,61.93,61.93,18127399408
자이글,234920,11,4860,2,15,0.31,6787946,4873100,13530910,6787946,0.31,139.29,50.17,50.17,35674542336,54.25,54.25,35674542336
그린생명과학,114450,12,3960,2,100,2.59,9918449,19885814,20000000,9918449,2.59,49.88,49.59,49.59,40606389526,51.27,51.27,40606389526
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44775081,16019980,108337120,44775081,2.77,279.50,41.33,41.33,35809690764,46.95,46.95,35809690764
서린바이오,038070,15,8250,5,-140,-1.67,3762385,9392717,9100676,3762385,-1.67,40.06,41.34,41.34,33312239170,44.37,44.37,33312239170
랩지노믹스,084650,16,2870,2,170,6.30,32106168,8045929,74239990,32106168,6.30,399.04,43.25,43.25,93250071370,43.77,43.77,93250071370
신한제16호스팩,496070,17,2020,5,-60,-2.88,2281498,95545016,5620000,2281498,-2.88,2.39,40.60,40.60,4594101654,40.47,40.47,4594101654
좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253
대성파인텍,104040,19,1106,2,62,5.94,17428577,511289,47224987,17428577,5.94,3408.75,36.91,36.91,20381739683,39.02,39.02,20381739683
나인테크,267320,20,3430,2,315,10.11,18747122,3541136,49935477,18747122,10.11,529.41,37.54,37.54,64515060280,37.67,37.67,64515060280
상지건설,042940,21,20550,2,150,0.74,2413281,6860818,6828712,2413281,0.74,35.17,35.34,35.34,51038335120,36.37,36.37,51038335120
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20250010,19068148,59200000,20250010,0.52,106.20,34.21,34.21,78544327406,34.15,34.15,78544327406
신원,009270,23,1920,2,160,9.09,33062363,1240226,100052356,33062363,9.09,2665.83,33.05,33.05,64951445599,33.81,33.81,64951445599
하이스틸,071090,24,4565,2,300,7.03,6457779,5186066,20191471,6457779,7.03,124.52,31.98,31.98,29552597329,32.06,32.06,29552597329
한진칼우,18064K,25,47300,5,-850,-1.77,163401,230939,536766,163401,-1.77,70.76,30.44,30.44,8068799500,31.78,31.78,8068799500
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24416910,24577322,82878283,24416910,-7.59,99.35,29.46,29.46,5569462328,30.69,30.69,5569462328
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
태웅,044490,30,22900,2,800,3.62,5606670,5415795,20007381,5606670,3.62,103.52,28.02,28.02,130792254050,28.55,28.55,130792254050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9873338 2829878 7857660 9873338 24.86 348.90 125.65 125.65 202249895445 117.26 117.26 202249895445
3 파루 043200 2 1030 2 132 14.70 42344145 1050196 41804315 42344145 14.70 4032.02 101.29 101.29 47089761765 109.36 109.36 47089761765
4 엑스페릭스 317770 3 4155 2 215 5.46 28996552 1430150 30168672 28996552 5.46 2027.52 96.11 96.11 131267473974 104.72 104.72 131267473974
5 LK삼양 225190 4 3065 2 525 20.67 52809192 793884 50748440 52809192 20.67 6652.00 104.06 104.06 159640773391 102.63 102.63 159640773391
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34206096 31319752 44216140 34206096 3.17 109.22 77.36 77.36 64597715009 84.79 84.79 64597715009
8 샤페론 378800 7 3795 2 555 17.13 25539026 2440561 30143031 25539026 17.13 1046.44 84.73 84.73 95812693115 83.76 83.76 95812693115
9 온코크로스 382150 8 14110 2 220 1.58 9477748 4521458 11896437 9477748 1.58 209.62 79.67 79.67 137837900840 82.12 82.12 137837900840
10 삼륭물산 014970 9 7530 5 -20 -0.26 8536687 1788046 15125000 8536687 -0.26 477.43 56.44 56.44 70814281100 62.18 62.18 70814281100
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8015634 220217 15348206 8015634 -7.20 3639.88 52.23 52.23 18127399408 61.93 61.93 18127399408
12 자이글 234920 11 4860 2 15 0.31 6787946 4873100 13530910 6787946 0.31 139.29 50.17 50.17 35674542336 54.25 54.25 35674542336
13 그린생명과학 114450 12 3960 2 100 2.59 9918449 19885814 20000000 9918449 2.59 49.88 49.59 49.59 40606389526 51.27 51.27 40606389526
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44775081 16019980 108337120 44775081 2.77 279.50 41.33 41.33 35809690764 46.95 46.95 35809690764
16 서린바이오 038070 15 8250 5 -140 -1.67 3762385 9392717 9100676 3762385 -1.67 40.06 41.34 41.34 33312239170 44.37 44.37 33312239170
17 랩지노믹스 084650 16 2870 2 170 6.30 32106168 8045929 74239990 32106168 6.30 399.04 43.25 43.25 93250071370 43.77 43.77 93250071370
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2281498 95545016 5620000 2281498 -2.88 2.39 40.60 40.60 4594101654 40.47 40.47 4594101654
19 좋은사람들 033340 18 929 2 139 17.59 38600514 440636 96950558 38600514 17.59 8760.18 39.81 39.81 36326049253 40.33 40.33 36326049253
20 대성파인텍 104040 19 1106 2 62 5.94 17428577 511289 47224987 17428577 5.94 3408.75 36.91 36.91 20381739683 39.02 39.02 20381739683
21 나인테크 267320 20 3430 2 315 10.11 18747122 3541136 49935477 18747122 10.11 529.41 37.54 37.54 64515060280 37.67 37.67 64515060280
22 상지건설 042940 21 20550 2 150 0.74 2413281 6860818 6828712 2413281 0.74 35.17 35.34 35.34 51038335120 36.37 36.37 51038335120
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20250010 19068148 59200000 20250010 0.52 106.20 34.21 34.21 78544327406 34.15 34.15 78544327406
24 신원 009270 23 1920 2 160 9.09 33062363 1240226 100052356 33062363 9.09 2665.83 33.05 33.05 64951445599 33.81 33.81 64951445599
25 하이스틸 071090 24 4565 2 300 7.03 6457779 5186066 20191471 6457779 7.03 124.52 31.98 31.98 29552597329 32.06 32.06 29552597329
26 한진칼우 18064K 25 47300 5 -850 -1.77 163401 230939 536766 163401 -1.77 70.76 30.44 30.44 8068799500 31.78 31.78 8068799500
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24416910 24577322 82878283 24416910 -7.59 99.35 29.46 29.46 5569462328 30.69 30.69 5569462328
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 애경케미칼 161000 29 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
31 태웅 044490 30 22900 2 800 3.62 5606670 5415795 20007381 5606670 3.62 103.52 28.02 28.02 130792254050 28.55 28.55 130792254050

31
top30/20250530/top30-atvtr-20250530-164002.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
대보마그네틱,290670,1,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695
파루,043200,2,1030,2,132,14.70,42370811,1050196,41804315,42370811,14.70,4034.56,101.36,101.36,47116827755,109.43,109.43,47116827755
엑스페릭스,317770,3,4155,2,215,5.46,29000468,1430150,30168672,29000468,5.46,2027.79,96.13,96.13,131283588314,104.73,104.73,131283588314
LK삼양,225190,4,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34221494,31319752,44216140,34221494,3.17,109.26,77.40,77.40,64624045589,84.83,84.83,64624045589
샤페론,378800,7,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655
온코크로스,382150,8,14110,2,220,1.58,9498418,4521458,11896437,9498418,1.58,210.07,79.84,79.84,138133895240,82.29,82.29,138133895240
삼륭물산,014970,9,7530,5,-20,-0.26,8537927,1788046,15125000,8537927,-0.26,477.50,56.45,56.45,70823481900,62.19,62.19,70823481900
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8016887,220217,15348206,8016887,-7.20,3640.45,52.23,52.23,18129786373,61.94,61.94,18129786373
자이글,234920,11,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496
그린생명과학,114450,12,3960,2,100,2.59,9927953,19885814,20000000,9927953,2.59,49.92,49.64,49.64,40644595606,51.32,51.32,40644595606
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44795768,16019980,108337120,44795768,2.77,279.62,41.35,41.35,35823985481,46.97,46.97,35823985481
서린바이오,038070,15,8250,5,-140,-1.67,3762846,9392717,9100676,3762846,-1.67,40.06,41.35,41.35,33316000930,44.37,44.37,33316000930
랩지노믹스,084650,16,2870,2,170,6.30,32141262,8045929,74239990,32141262,6.30,399.47,43.29,43.29,93351493030,43.81,43.81,93351493030
신한제16호스팩,496070,17,2020,5,-60,-2.88,2283419,95545016,5620000,2283419,-2.88,2.39,40.63,40.63,4597972469,40.50,40.50,4597972469
좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253
대성파인텍,104040,19,1106,2,62,5.94,17438496,511289,47224987,17438496,5.94,3410.69,36.93,36.93,20392700178,39.04,39.04,20392700178
나인테크,267320,20,3430,2,315,10.11,18750490,3541136,49935477,18750490,10.11,529.50,37.55,37.55,64526578840,37.67,37.67,64526578840
상지건설,042940,21,20550,2,150,0.74,2415238,6860818,6828712,2415238,0.74,35.20,35.37,35.37,51078551470,36.40,36.40,51078551470
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20268347,19068148,59200000,20268347,0.52,106.29,34.24,34.24,78615474966,34.18,34.18,78615474966
신원,009270,23,1920,2,160,9.09,33078411,1240226,100052356,33078411,9.09,2667.13,33.06,33.06,64982033087,33.83,33.83,64982033087
하이스틸,071090,24,4565,2,300,7.03,6477856,5186066,20191471,6477856,7.03,124.91,32.08,32.08,29643244984,32.16,32.16,29643244984
한진칼우,18064K,25,47300,5,-850,-1.77,163490,230939,536766,163490,-1.77,70.79,30.46,30.46,8072982500,31.80,31.80,8072982500
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24416960,24577322,82878283,24416960,-7.59,99.35,29.46,29.46,5569473278,30.69,30.69,5569473278
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
태웅,044490,30,22900,2,800,3.62,5608981,5415795,20007381,5608981,3.62,103.57,28.03,28.03,130844482650,28.56,28.56,130844482650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9876861 2829878 7857660 9876861 24.86 349.02 125.70 125.70 202326520695 117.31 117.31 202326520695
3 파루 043200 2 1030 2 132 14.70 42370811 1050196 41804315 42370811 14.70 4034.56 101.36 101.36 47116827755 109.43 109.43 47116827755
4 엑스페릭스 317770 3 4155 2 215 5.46 29000468 1430150 30168672 29000468 5.46 2027.79 96.13 96.13 131283588314 104.73 104.73 131283588314
5 LK삼양 225190 4 3065 2 525 20.67 52900598 793884 50748440 52900598 20.67 6663.52 104.24 104.24 159914991391 102.81 102.81 159914991391
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34221494 31319752 44216140 34221494 3.17 109.26 77.40 77.40 64624045589 84.83 84.83 64624045589
8 샤페론 378800 7 3795 2 555 17.13 25566062 2440561 30143031 25566062 17.13 1047.55 84.82 84.82 95914483655 83.85 83.85 95914483655
9 온코크로스 382150 8 14110 2 220 1.58 9498418 4521458 11896437 9498418 1.58 210.07 79.84 79.84 138133895240 82.29 82.29 138133895240
10 삼륭물산 014970 9 7530 5 -20 -0.26 8537927 1788046 15125000 8537927 -0.26 477.50 56.45 56.45 70823481900 62.19 62.19 70823481900
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8016887 220217 15348206 8016887 -7.20 3640.45 52.23 52.23 18129786373 61.94 61.94 18129786373
12 자이글 234920 11 4860 2 15 0.31 6790661 4873100 13530910 6790661 0.31 139.35 50.19 50.19 35687591496 54.27 54.27 35687591496
13 그린생명과학 114450 12 3960 2 100 2.59 9927953 19885814 20000000 9927953 2.59 49.92 49.64 49.64 40644595606 51.32 51.32 40644595606
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44795768 16019980 108337120 44795768 2.77 279.62 41.35 41.35 35823985481 46.97 46.97 35823985481
16 서린바이오 038070 15 8250 5 -140 -1.67 3762846 9392717 9100676 3762846 -1.67 40.06 41.35 41.35 33316000930 44.37 44.37 33316000930
17 랩지노믹스 084650 16 2870 2 170 6.30 32141262 8045929 74239990 32141262 6.30 399.47 43.29 43.29 93351493030 43.81 43.81 93351493030
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2283419 95545016 5620000 2283419 -2.88 2.39 40.63 40.63 4597972469 40.50 40.50 4597972469
19 좋은사람들 033340 18 929 2 139 17.59 38600514 440636 96950558 38600514 17.59 8760.18 39.81 39.81 36326049253 40.33 40.33 36326049253
20 대성파인텍 104040 19 1106 2 62 5.94 17438496 511289 47224987 17438496 5.94 3410.69 36.93 36.93 20392700178 39.04 39.04 20392700178
21 나인테크 267320 20 3430 2 315 10.11 18750490 3541136 49935477 18750490 10.11 529.50 37.55 37.55 64526578840 37.67 37.67 64526578840
22 상지건설 042940 21 20550 2 150 0.74 2415238 6860818 6828712 2415238 0.74 35.20 35.37 35.37 51078551470 36.40 36.40 51078551470
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20268347 19068148 59200000 20268347 0.52 106.29 34.24 34.24 78615474966 34.18 34.18 78615474966
24 신원 009270 23 1920 2 160 9.09 33078411 1240226 100052356 33078411 9.09 2667.13 33.06 33.06 64982033087 33.83 33.83 64982033087
25 하이스틸 071090 24 4565 2 300 7.03 6477856 5186066 20191471 6477856 7.03 124.91 32.08 32.08 29643244984 32.16 32.16 29643244984
26 한진칼우 18064K 25 47300 5 -850 -1.77 163490 230939 536766 163490 -1.77 70.79 30.46 30.46 8072982500 31.80 31.80 8072982500
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24416960 24577322 82878283 24416960 -7.59 99.35 29.46 29.46 5569473278 30.69 30.69 5569473278
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 애경케미칼 161000 29 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
31 태웅 044490 30 22900 2 800 3.62 5608981 5415795 20007381 5608981 3.62 103.57 28.03 28.03 130844482650 28.56 28.56 130844482650

31
top30/20250530/top30-atvtr-20250530-165002.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
대보마그네틱,290670,1,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395
파루,043200,2,1030,2,132,14.70,42414291,1050196,41804315,42414291,14.70,4038.70,101.46,101.46,47160829515,109.53,109.53,47160829515
엑스페릭스,317770,3,4155,2,215,5.46,29008282,1430150,30168672,29008282,5.46,2028.34,96.15,96.15,131315742924,104.76,104.76,131315742924
LK삼양,225190,4,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391
TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275
일신바이오,068330,6,1723,2,53,3.17,34225939,31319752,44216140,34225939,3.17,109.28,77.41,77.41,64631668764,84.84,84.84,64631668764
샤페론,378800,7,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655
온코크로스,382150,8,14110,2,220,1.58,9507723,4521458,11896437,9507723,1.58,210.28,79.92,79.92,138266584540,82.37,82.37,138266584540
삼륭물산,014970,9,7530,5,-20,-0.26,8540380,1788046,15125000,8540380,-0.26,477.64,56.47,56.47,70841634100,62.20,62.20,70841634100
에스엘에스바이오,246250,10,1907,5,-148,-7.20,8020117,220217,15348206,8020117,-7.20,3641.92,52.25,52.25,18135907223,61.96,61.96,18135907223
자이글,234920,11,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496
그린생명과학,114450,12,3960,2,100,2.59,9930840,19885814,20000000,9930840,2.59,49.94,49.65,49.65,40656114736,51.33,51.33,40656114736
PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966
상상인증권,001290,14,704,2,19,2.77,44807754,16019980,108337120,44807754,2.77,279.70,41.36,41.36,35832255821,46.98,46.98,35832255821
서린바이오,038070,15,8250,5,-140,-1.67,3763567,9392717,9100676,3763567,-1.67,40.07,41.35,41.35,33321877080,44.38,44.38,33321877080
랩지노믹스,084650,16,2870,2,170,6.30,32168072,8045929,74239990,32168072,6.30,399.81,43.33,43.33,93428973930,43.85,43.85,93428973930
신한제16호스팩,496070,17,2020,5,-60,-2.88,2284575,95545016,5620000,2284575,-2.88,2.39,40.65,40.65,4600301809,40.52,40.52,4600301809
좋은사람들,033340,18,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398
대성파인텍,104040,19,1106,2,62,5.94,17440829,511289,47224987,17440829,5.94,3411.15,36.93,36.93,20395278143,39.05,39.05,20395278143
나인테크,267320,20,3430,2,315,10.11,18758012,3541136,49935477,18758012,10.11,529.72,37.56,37.56,64552266470,37.69,37.69,64552266470
상지건설,042940,21,20550,2,150,0.74,2417864,6860818,6828712,2417864,0.74,35.24,35.41,35.41,51132384470,36.44,36.44,51132384470
KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20271132,19068148,59200000,20271132,0.52,106.31,34.24,34.24,78626266841,34.19,34.19,78626266841
신원,009270,23,1920,2,160,9.09,33094964,1240226,100052356,33094964,9.09,2668.46,33.08,33.08,65013649317,33.84,33.84,65013649317
하이스틸,071090,24,4565,2,300,7.03,6493955,5186066,20191471,6493955,7.03,125.22,32.16,32.16,29716092959,32.24,32.24,29716092959
한진칼우,18064K,25,47300,5,-850,-1.77,163500,230939,536766,163500,-1.77,70.80,30.46,30.46,8073453500,31.80,31.80,8073453500
RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981
메디콕스,054180,27,219,5,-18,-7.59,24418832,24577322,82878283,24418832,-7.59,99.36,29.46,29.46,5569881374,30.69,30.69,5569881374
나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925
태웅,044490,29,22900,2,800,3.62,5613181,5415795,20007381,5613181,3.62,103.64,28.06,28.06,130938562650,28.58,28.58,130938562650
애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대보마그네틱 290670 1 21950 2 4370 24.86 9880484 2829878 7857660 9880484 24.86 349.15 125.74 125.74 202405864395 117.35 117.35 202405864395
3 파루 043200 2 1030 2 132 14.70 42414291 1050196 41804315 42414291 14.70 4038.70 101.46 101.46 47160829515 109.53 109.53 47160829515
4 엑스페릭스 317770 3 4155 2 215 5.46 29008282 1430150 30168672 29008282 5.46 2028.34 96.15 96.15 131315742924 104.76 104.76 131315742924
5 LK삼양 225190 4 3065 2 525 20.67 52941561 793884 50748440 52941561 20.67 6668.68 104.32 104.32 160037880391 102.89 102.89 160037880391
6 TIGER 지주회사 307520 5 12685 5 -340 -2.61 984067 1134092 1100000 984067 -2.61 86.77 89.46 89.46 12624884275 90.48 90.48 12624884275
7 일신바이오 068330 6 1723 2 53 3.17 34225939 31319752 44216140 34225939 3.17 109.28 77.41 77.41 64631668764 84.84 84.84 64631668764
8 샤페론 378800 7 3795 2 555 17.13 25566062 2440561 30143031 25566062 17.13 1047.55 84.82 84.82 95914483655 83.85 83.85 95914483655
9 온코크로스 382150 8 14110 2 220 1.58 9507723 4521458 11896437 9507723 1.58 210.28 79.92 79.92 138266584540 82.37 82.37 138266584540
10 삼륭물산 014970 9 7530 5 -20 -0.26 8540380 1788046 15125000 8540380 -0.26 477.64 56.47 56.47 70841634100 62.20 62.20 70841634100
11 에스엘에스바이오 246250 10 1907 5 -148 -7.20 8020117 220217 15348206 8020117 -7.20 3641.92 52.25 52.25 18135907223 61.96 61.96 18135907223
12 자이글 234920 11 4860 2 15 0.31 6790661 4873100 13530910 6790661 0.31 139.35 50.19 50.19 35687591496 54.27 54.27 35687591496
13 그린생명과학 114450 12 3960 2 100 2.59 9930840 19885814 20000000 9930840 2.59 49.94 49.65 49.65 40656114736 51.33 51.33 40656114736
14 PLUS 차이나AI테크TOP10 0047N0 13 9700 5 -245 -2.46 403312 312171 800000 403312 -2.46 129.20 50.41 50.41 3937030966 50.73 50.73 3937030966
15 상상인증권 001290 14 704 2 19 2.77 44807754 16019980 108337120 44807754 2.77 279.70 41.36 41.36 35832255821 46.98 46.98 35832255821
16 서린바이오 038070 15 8250 5 -140 -1.67 3763567 9392717 9100676 3763567 -1.67 40.07 41.35 41.35 33321877080 44.38 44.38 33321877080
17 랩지노믹스 084650 16 2870 2 170 6.30 32168072 8045929 74239990 32168072 6.30 399.81 43.33 43.33 93428973930 43.85 43.85 93428973930
18 신한제16호스팩 496070 17 2020 5 -60 -2.88 2284575 95545016 5620000 2284575 -2.88 2.39 40.65 40.65 4600301809 40.52 40.52 4600301809
19 좋은사람들 033340 18 929 2 139 17.59 38629881 440636 96950558 38629881 17.59 8766.85 39.84 39.84 36353507398 40.36 40.36 36353507398
20 대성파인텍 104040 19 1106 2 62 5.94 17440829 511289 47224987 17440829 5.94 3411.15 36.93 36.93 20395278143 39.05 39.05 20395278143
21 나인테크 267320 20 3430 2 315 10.11 18758012 3541136 49935477 18758012 10.11 529.72 37.56 37.56 64552266470 37.69 37.69 64552266470
22 상지건설 042940 21 20550 2 150 0.74 2417864 6860818 6828712 2417864 0.74 35.24 35.41 35.41 51132384470 36.44 36.44 51132384470
23 KODEX 코스닥150선물인버스 251340 22 3885 2 20 0.52 20271132 19068148 59200000 20271132 0.52 106.31 34.24 34.24 78626266841 34.19 34.19 78626266841
24 신원 009270 23 1920 2 160 9.09 33094964 1240226 100052356 33094964 9.09 2668.46 33.08 33.08 65013649317 33.84 33.84 65013649317
25 하이스틸 071090 24 4565 2 300 7.03 6493955 5186066 20191471 6493955 7.03 125.22 32.16 32.16 29716092959 32.24 32.24 29716092959
26 한진칼우 18064K 25 47300 5 -850 -1.77 163500 230939 536766 163500 -1.77 70.80 30.46 30.46 8073453500 31.80 31.80 8073453500
27 RISE 테슬라고정테크100 0047P0 26 10905 5 -200 -1.80 418042 2287050 1350000 418042 -1.80 18.28 30.97 30.97 4530588981 30.77 30.77 4530588981
28 메디콕스 054180 27 219 5 -18 -7.59 24418832 24577322 82878283 24418832 -7.59 99.36 29.46 29.46 5569881374 30.69 30.69 5569881374
29 나이벡 138610 28 35350 2 6400 22.11 3137371 22563 11032369 3137371 22.11 9999.99 28.44 28.44 113487062925 29.10 29.10 113487062925
30 태웅 044490 29 22900 2 800 3.62 5613181 5415795 20007381 5613181 3.62 103.64 28.06 28.06 130938562650 28.58 28.58 130938562650
31 애경케미칼 161000 30 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805

31
top30/20250530/top30-av-20250530-090001.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
SK증권,001510,1,591,2,9,1.55,251358,26683264,472590171,251358,1.55,0.94,0.05,0.05,148345749,0.05,0.05,148345749
동양철관,008970,2,1456,3,0,0.00,31426,12860851,159323019,31426,0.00,0.24,0.02,0.02,45756256,0.02,0.02,45756256
보락,002760,3,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502
한국정보인증,053300,4,5770,5,-120,-2.04,24528,5235425,42441361,24528,-2.04,0.47,0.06,0.06,141722390,0.06,0.06,141722390
KODEX 200선물인버스2X,252670,5,1873,3,0,0.00,22724,237886208,654000000,22724,0.00,0.01,0.00,0.00,42562052,0.00,0.00,42562052
그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580
태웅,044490,7,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900
플레이그램,009810,8,392,3,0,0.00,13448,25111942,151887500,13448,0.00,0.05,0.01,0.01,5271616,0.01,0.01,5271616
원익홀딩스,030530,9,5640,3,0,0.00,13426,7567834,77237981,13426,0.00,0.18,0.02,0.02,75722640,0.02,0.02,75722640
우리기술,032820,10,2275,3,0,0.00,11659,9616049,164677432,11659,0.00,0.12,0.01,0.01,26524225,0.01,0.01,26524225
JW홀딩스,096760,11,3400,3,0,0.00,11089,451632,73924942,11089,0.00,2.46,0.02,0.02,37702600,0.02,0.02,37702600
인성정보,033230,12,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000
샤페론,378800,13,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800
티씨머티리얼즈,125020,14,6950,3,0,0.00,6462,9814704,34227815,6462,0.00,0.07,0.02,0.02,44910900,0.02,0.02,44910900
대영포장,014160,15,1213,3,0,0.00,5863,4612129,108394549,5863,0.00,0.13,0.01,0.01,7111819,0.01,0.01,7111819
휴마시스,205470,16,1690,3,0,0.00,5090,16951792,129375009,5090,0.00,0.03,0.00,0.00,8602100,0.00,0.00,8602100
RISE 2차전지TOP10인버스(합성),465350,17,41985,2,175,0.42,4347,411419,2575000,4347,0.42,1.06,0.17,0.17,181150760,0.17,0.17,181150760
셀리드,299660,18,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600
비큐AI,148780,19,1545,3,0,0.00,4196,9283513,31445725,4196,0.00,0.05,0.01,0.01,6482820,0.01,0.01,6482820
크라운해태홀딩스,005740,20,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250
일신석재,007110,21,2100,3,0,0.00,3993,2221627,77456610,3993,0.00,0.18,0.01,0.01,8385300,0.01,0.01,8385300
코나아이,052400,22,44450,2,800,1.83,3961,351312,14563291,3961,1.83,1.13,0.03,0.03,176033400,0.03,0.03,176033400
원익,032940,23,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600
파루,043200,24,898,3,0,0.00,3781,1050196,41804315,3781,0.00,0.36,0.01,0.01,3395338,0.01,0.01,3395338
보성파워텍,006910,25,3080,5,-20,-0.65,3742,412083,49129824,3742,-0.65,0.91,0.01,0.01,11526360,0.01,0.01,11526360
MDS테크,086960,26,1394,3,0,0.00,3736,24431796,92821788,3736,0.00,0.02,0.00,0.00,5207984,0.00,0.00,5207984
미스터블루,207760,27,1367,3,0,0.00,3640,832645,83079783,3640,0.00,0.44,0.00,0.00,4975880,0.00,0.00,4975880
한국수출포장,002200,28,2920,3,0,0.00,3600,73731,40000000,3600,0.00,4.88,0.01,0.01,10512000,0.01,0.01,10512000
포스코인터내셔널,047050,29,49950,3,0,0.00,3035,384987,175922788,3035,0.00,0.79,0.00,0.00,151143300,0.00,0.00,151143300
HD한국조선해양,009540,30,309500,5,-1000,-0.32,2980,478576,70773116,2980,-0.32,0.62,0.00,0.00,923763000,0.00,0.00,923763000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SK증권 001510 1 591 2 9 1.55 251358 26683264 472590171 251358 1.55 0.94 0.05 0.05 148345749 0.05 0.05 148345749
3 동양철관 008970 2 1456 3 0 0.00 31426 12860851 159323019 31426 0.00 0.24 0.02 0.02 45756256 0.02 0.02 45756256
4 보락 002760 3 1073 3 0 0.00 28774 49617 59900000 28774 0.00 57.99 0.05 0.05 30874502 0.05 0.05 30874502
5 한국정보인증 053300 4 5770 5 -120 -2.04 24528 5235425 42441361 24528 -2.04 0.47 0.06 0.06 141722390 0.06 0.06 141722390
6 KODEX 200선물인버스2X 252670 5 1873 3 0 0.00 22724 237886208 654000000 22724 0.00 0.01 0.00 0.00 42562052 0.00 0.00 42562052
7 그린생명과학 114450 6 3860 3 0 0.00 18053 19885814 20000000 18053 0.00 0.09 0.09 0.09 69684580 0.09 0.09 69684580
8 태웅 044490 7 22100 3 0 0.00 16499 5415795 20007381 16499 0.00 0.30 0.08 0.08 364627900 0.08 0.08 364627900
9 플레이그램 009810 8 392 3 0 0.00 13448 25111942 151887500 13448 0.00 0.05 0.01 0.01 5271616 0.01 0.01 5271616
10 원익홀딩스 030530 9 5640 3 0 0.00 13426 7567834 77237981 13426 0.00 0.18 0.02 0.02 75722640 0.02 0.02 75722640
11 우리기술 032820 10 2275 3 0 0.00 11659 9616049 164677432 11659 0.00 0.12 0.01 0.01 26524225 0.01 0.01 26524225
12 JW홀딩스 096760 11 3400 3 0 0.00 11089 451632 73924942 11089 0.00 2.46 0.02 0.02 37702600 0.02 0.02 37702600
13 인성정보 033230 12 2100 3 0 0.00 10610 1245684 50515380 10610 0.00 0.85 0.02 0.02 22281000 0.02 0.02 22281000
14 샤페론 378800 13 3240 3 0 0.00 8845 2440561 30143031 8845 0.00 0.36 0.03 0.03 28657800 0.03 0.03 28657800
15 티씨머티리얼즈 125020 14 6950 3 0 0.00 6462 9814704 34227815 6462 0.00 0.07 0.02 0.02 44910900 0.02 0.02 44910900
16 대영포장 014160 15 1213 3 0 0.00 5863 4612129 108394549 5863 0.00 0.13 0.01 0.01 7111819 0.01 0.01 7111819
17 휴마시스 205470 16 1690 3 0 0.00 5090 16951792 129375009 5090 0.00 0.03 0.00 0.00 8602100 0.00 0.00 8602100
18 RISE 2차전지TOP10인버스(합성) 465350 17 41985 2 175 0.42 4347 411419 2575000 4347 0.42 1.06 0.17 0.17 181150760 0.17 0.17 181150760
19 셀리드 299660 18 8890 3 0 0.00 4240 9238235 21102977 4240 0.00 0.05 0.02 0.02 37693600 0.02 0.02 37693600
20 비큐AI 148780 19 1545 3 0 0.00 4196 9283513 31445725 4196 0.00 0.05 0.01 0.01 6482820 0.01 0.01 6482820
21 크라운해태홀딩스 005740 20 7450 3 0 0.00 4125 3791331 14847347 4125 0.00 0.11 0.03 0.03 30731250 0.03 0.03 30731250
22 일신석재 007110 21 2100 3 0 0.00 3993 2221627 77456610 3993 0.00 0.18 0.01 0.01 8385300 0.01 0.01 8385300
23 코나아이 052400 22 44450 2 800 1.83 3961 351312 14563291 3961 1.83 1.13 0.03 0.03 176033400 0.03 0.03 176033400
24 원익 032940 23 4620 3 0 0.00 3880 2033860 18193230 3880 0.00 0.19 0.02 0.02 17925600 0.02 0.02 17925600
25 파루 043200 24 898 3 0 0.00 3781 1050196 41804315 3781 0.00 0.36 0.01 0.01 3395338 0.01 0.01 3395338
26 보성파워텍 006910 25 3080 5 -20 -0.65 3742 412083 49129824 3742 -0.65 0.91 0.01 0.01 11526360 0.01 0.01 11526360
27 MDS테크 086960 26 1394 3 0 0.00 3736 24431796 92821788 3736 0.00 0.02 0.00 0.00 5207984 0.00 0.00 5207984
28 미스터블루 207760 27 1367 3 0 0.00 3640 832645 83079783 3640 0.00 0.44 0.00 0.00 4975880 0.00 0.00 4975880
29 한국수출포장 002200 28 2920 3 0 0.00 3600 73731 40000000 3600 0.00 4.88 0.01 0.01 10512000 0.01 0.01 10512000
30 포스코인터내셔널 047050 29 49950 3 0 0.00 3035 384987 175922788 3035 0.00 0.79 0.00 0.00 151143300 0.00 0.00 151143300
31 HD한국조선해양 009540 30 309500 5 -1000 -0.32 2980 478576 70773116 2980 -0.32 0.62 0.00 0.00 923763000 0.00 0.00 923763000

31
top30/20250530/top30-av-20250530-091001.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
KODEX 200선물인버스2X,252670,1,1892,2,19,1.01,18221069,237886208,654000000,18221069,1.01,7.66,2.79,2.79,34410978654,2.78,2.78,34410978654
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,100,2,4,4.17,11437208,49474324,1497000000,11437208,4.17,23.12,0.76,0.76,1154466085,0.77,0.77,1154466085
일신바이오,068330,3,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578
상상인증권,001290,4,781,2,96,14.01,9266270,16019980,108337120,9266270,14.01,57.84,8.55,8.55,7257715531,8.58,8.58,7257715531
플레이그램,009810,5,389,5,-3,-0.77,5092932,25111942,151887500,5092932,-0.77,20.28,3.35,3.35,2031213984,3.44,3.44,2031213984
메디콕스,054180,6,225,5,-12,-5.06,4007271,24577322,82878283,4007271,-5.06,16.30,4.84,4.84,881190232,4.73,4.73,881190232
엑스페릭스,317770,7,4295,2,355,9.01,3995364,1430150,30168672,3995364,9.01,279.37,13.24,13.24,17402719105,13.43,13.43,17402719105
파루,043200,8,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396
KODEX 코스닥150선물인버스,251340,9,3895,2,30,0.78,3128662,19068148,59200000,3128662,0.78,16.41,5.28,5.28,12188043002,5.29,5.29,12188043002
삼성중공업,010140,10,16760,2,620,3.84,3063255,9267571,880000000,3063255,3.84,33.05,0.35,0.35,51127749445,0.35,0.35,51127749445
KODEX 인버스,114800,11,4170,2,20,0.48,2842268,24011704,139600000,2842268,0.48,11.84,2.04,2.04,11844849734,2.03,2.03,11844849734
삼륭물산,014970,12,8540,2,990,13.11,2629259,1788046,15125000,2629259,13.11,147.05,17.38,17.38,21592385200,16.72,16.72,21592385200
원익홀딩스,030530,13,5690,2,50,0.89,2544295,7567834,77237981,2544295,0.89,33.62,3.29,3.29,14627354360,3.33,3.33,14627354360
KODEX 2차전지산업레버리지,462330,14,717,5,-24,-3.24,2321450,27805494,254900000,2321450,-3.24,8.35,0.91,0.91,1673206514,0.92,0.92,1673206514
KODEX 코스닥150레버리지,233740,15,7095,5,-75,-1.05,2299613,23964266,269900000,2299613,-1.05,9.60,0.85,0.85,16310080583,0.85,0.85,16310080583
대성파인텍,104040,16,1164,2,120,11.49,2042961,511289,47224987,2042961,11.49,399.57,4.33,4.33,2290521231,4.17,4.17,2290521231
SK증권,001510,17,580,5,-2,-0.34,1922592,26683264,472590171,1922592,-0.34,7.21,0.41,0.41,1119745393,0.41,0.41,1119745393
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,86,2,4,4.88,1901268,8482893,633000000,1901268,4.88,22.41,0.30,0.30,163509050,0.30,0.30,163509050
우듬지팜,403490,19,1872,2,62,3.43,1760208,43885864,45212464,1760208,3.43,4.01,3.89,3.89,3254573877,3.85,3.85,3254573877
두산에너빌리티,034020,20,40850,5,-1350,-3.20,1757026,14449764,640561146,1757026,-3.20,12.16,0.27,0.27,72116900775,0.28,0.28,72116900775
이뮨온시아,424870,21,6980,2,200,2.95,1650889,8605028,73004309,1650889,2.95,19.19,2.26,2.26,11607459480,2.28,2.28,11607459480
더즌,462860,22,2640,2,60,2.33,1643891,1050019,71413257,1643891,2.33,156.56,2.30,2.30,4433386888,2.35,2.35,4433386888
KODEX 레버리지,122630,23,17685,5,-180,-1.01,1586888,22052196,144500000,1586888,-1.01,7.20,1.10,1.10,28118123718,1.10,1.10,28118123718
우리기술,032820,24,2215,5,-60,-2.64,1540699,9616049,164677432,1540699,-2.64,16.02,0.94,0.94,3396655910,0.93,0.93,3396655910
삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1055,5,-69,-6.14,1466663,6301606,404000000,1466663,-6.14,23.27,0.36,0.36,1545980129,0.36,0.36,1545980129
국전약품,307750,26,4865,2,570,13.27,1357377,8636335,49966130,1357377,13.27,15.72,2.72,2.72,6732668897,2.77,2.77,6732668897
서린바이오,038070,27,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735
태웅,044490,28,23200,2,1100,4.98,1266592,5415795,20007381,1266592,4.98,23.39,6.33,6.33,29630359600,6.38,6.38,29630359600
케이바이오,038530,29,298,2,30,11.19,1265789,1197623,115714347,1265789,11.19,105.69,1.09,1.09,367021539,1.06,1.06,367021539
BGF,027410,30,4440,2,415,10.31,1259800,560669,95716791,1259800,10.31,224.70,1.32,1.32,5494101712,1.29,1.29,5494101712
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 1892 2 19 1.01 18221069 237886208 654000000 18221069 1.01 7.66 2.79 2.79 34410978654 2.78 2.78 34410978654
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 100 2 4 4.17 11437208 49474324 1497000000 11437208 4.17 23.12 0.76 0.76 1154466085 0.77 0.77 1154466085
4 일신바이오 068330 3 2020 2 350 20.96 10645746 31319752 44216140 10645746 20.96 33.99 24.08 24.08 20366014578 22.80 22.80 20366014578
5 상상인증권 001290 4 781 2 96 14.01 9266270 16019980 108337120 9266270 14.01 57.84 8.55 8.55 7257715531 8.58 8.58 7257715531
6 플레이그램 009810 5 389 5 -3 -0.77 5092932 25111942 151887500 5092932 -0.77 20.28 3.35 3.35 2031213984 3.44 3.44 2031213984
7 메디콕스 054180 6 225 5 -12 -5.06 4007271 24577322 82878283 4007271 -5.06 16.30 4.84 4.84 881190232 4.73 4.73 881190232
8 엑스페릭스 317770 7 4295 2 355 9.01 3995364 1430150 30168672 3995364 9.01 279.37 13.24 13.24 17402719105 13.43 13.43 17402719105
9 파루 043200 8 1138 2 240 26.73 3399497 1050196 41804315 3399497 26.73 323.70 8.13 8.13 3529320396 7.42 7.42 3529320396
10 KODEX 코스닥150선물인버스 251340 9 3895 2 30 0.78 3128662 19068148 59200000 3128662 0.78 16.41 5.28 5.28 12188043002 5.29 5.29 12188043002
11 삼성중공업 010140 10 16760 2 620 3.84 3063255 9267571 880000000 3063255 3.84 33.05 0.35 0.35 51127749445 0.35 0.35 51127749445
12 KODEX 인버스 114800 11 4170 2 20 0.48 2842268 24011704 139600000 2842268 0.48 11.84 2.04 2.04 11844849734 2.03 2.03 11844849734
13 삼륭물산 014970 12 8540 2 990 13.11 2629259 1788046 15125000 2629259 13.11 147.05 17.38 17.38 21592385200 16.72 16.72 21592385200
14 원익홀딩스 030530 13 5690 2 50 0.89 2544295 7567834 77237981 2544295 0.89 33.62 3.29 3.29 14627354360 3.33 3.33 14627354360
15 KODEX 2차전지산업레버리지 462330 14 717 5 -24 -3.24 2321450 27805494 254900000 2321450 -3.24 8.35 0.91 0.91 1673206514 0.92 0.92 1673206514
16 KODEX 코스닥150레버리지 233740 15 7095 5 -75 -1.05 2299613 23964266 269900000 2299613 -1.05 9.60 0.85 0.85 16310080583 0.85 0.85 16310080583
17 대성파인텍 104040 16 1164 2 120 11.49 2042961 511289 47224987 2042961 11.49 399.57 4.33 4.33 2290521231 4.17 4.17 2290521231
18 SK증권 001510 17 580 5 -2 -0.34 1922592 26683264 472590171 1922592 -0.34 7.21 0.41 0.41 1119745393 0.41 0.41 1119745393
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 86 2 4 4.88 1901268 8482893 633000000 1901268 4.88 22.41 0.30 0.30 163509050 0.30 0.30 163509050
20 우듬지팜 403490 19 1872 2 62 3.43 1760208 43885864 45212464 1760208 3.43 4.01 3.89 3.89 3254573877 3.85 3.85 3254573877
21 두산에너빌리티 034020 20 40850 5 -1350 -3.20 1757026 14449764 640561146 1757026 -3.20 12.16 0.27 0.27 72116900775 0.28 0.28 72116900775
22 이뮨온시아 424870 21 6980 2 200 2.95 1650889 8605028 73004309 1650889 2.95 19.19 2.26 2.26 11607459480 2.28 2.28 11607459480
23 더즌 462860 22 2640 2 60 2.33 1643891 1050019 71413257 1643891 2.33 156.56 2.30 2.30 4433386888 2.35 2.35 4433386888
24 KODEX 레버리지 122630 23 17685 5 -180 -1.01 1586888 22052196 144500000 1586888 -1.01 7.20 1.10 1.10 28118123718 1.10 1.10 28118123718
25 우리기술 032820 24 2215 5 -60 -2.64 1540699 9616049 164677432 1540699 -2.64 16.02 0.94 0.94 3396655910 0.93 0.93 3396655910
26 삼성 레버리지 WTI원유 선물 ETN Q530031 25 1055 5 -69 -6.14 1466663 6301606 404000000 1466663 -6.14 23.27 0.36 0.36 1545980129 0.36 0.36 1545980129
27 국전약품 307750 26 4865 2 570 13.27 1357377 8636335 49966130 1357377 13.27 15.72 2.72 2.72 6732668897 2.77 2.77 6732668897
28 서린바이오 038070 27 9390 2 1000 11.92 1266681 9392717 9100676 1266681 11.92 13.49 13.92 13.92 11349523735 13.28 13.28 11349523735
29 태웅 044490 28 23200 2 1100 4.98 1266592 5415795 20007381 1266592 4.98 23.39 6.33 6.33 29630359600 6.38 6.38 29630359600
30 케이바이오 038530 29 298 2 30 11.19 1265789 1197623 115714347 1265789 11.19 105.69 1.09 1.09 367021539 1.06 1.06 367021539
31 BGF 027410 30 4440 2 415 10.31 1259800 560669 95716791 1259800 10.31 224.70 1.32 1.32 5494101712 1.29 1.29 5494101712

31
top30/20250530/top30-av-20250530-092000.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
삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,101,2,5,5.21,27208867,49474324,1497000000,27208867,5.21,55.00,1.82,1.82,2747380628,1.82,1.82,2747380628
KODEX 200선물인버스2X,252670,2,1889,2,16,0.85,25057331,237886208,654000000,25057331,0.85,10.53,3.83,3.83,47335417335,3.83,3.83,47335417335
상상인증권,001290,3,821,2,136,19.85,17594040,16019980,108337120,17594040,19.85,109.83,16.24,16.24,14258437439,16.03,16.03,14258437439
일신바이오,068330,4,1967,2,297,17.78,15434545,31319752,44216140,15434545,17.78,49.28,34.91,34.91,29961013981,34.45,34.45,29961013981
대성파인텍,104040,5,1198,2,154,14.75,7080445,511289,47224987,7080445,14.75,1384.82,14.99,14.99,8386414095,14.82,14.82,8386414095
플레이그램,009810,6,381,5,-11,-2.81,6318290,25111942,151887500,6318290,-2.81,25.16,4.16,4.16,2497278147,4.32,4.32,2497278147
메디콕스,054180,7,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022
엑스페릭스,317770,8,4325,2,385,9.77,5044923,1430150,30168672,5044923,9.77,352.75,16.72,16.72,21894976865,16.78,16.78,21894976865
파루,043200,9,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919
삼륭물산,014970,10,8780,2,1230,16.29,4283832,1788046,15125000,4283832,16.29,239.58,28.32,28.32,36127889505,27.21,27.21,36127889505
삼성중공업,010140,11,16830,2,690,4.28,4263100,9267571,880000000,4263100,4.28,46.00,0.48,0.48,71198868520,0.48,0.48,71198868520
KODEX 코스닥150선물인버스,251340,12,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396
케이바이오,038530,13,286,2,18,6.72,3578509,1197623,115714347,3578509,6.72,298.80,3.09,3.09,1040045335,3.14,3.14,1040045335
KODEX 인버스,114800,14,4170,2,20,0.48,3502302,24011704,139600000,3502302,0.48,14.59,2.51,2.51,14595597793,2.51,2.51,14595597793
SDN,099220,15,1444,2,74,5.40,3394046,1751317,64944350,3394046,5.40,193.80,5.23,5.23,4911987816,5.24,5.24,4911987816
KODEX 2차전지산업레버리지,462330,16,712,5,-29,-3.91,3325960,27805494,254900000,3325960,-3.91,11.96,1.30,1.30,2394468083,1.32,1.32,2394468083
KODEX 코스닥150레버리지,233740,17,7110,5,-60,-0.84,3146759,23964266,269900000,3146759,-0.84,13.13,1.17,1.17,22320721251,1.16,1.16,22320721251
원익홀딩스,030530,18,5560,5,-80,-1.42,3094723,7567834,77237981,3094723,-1.42,40.89,4.01,4.01,17722924430,4.13,4.13,17722924430
국전약품,307750,19,5150,2,855,19.91,2849894,8636335,49966130,2849894,19.91,33.00,5.70,5.70,14316313576,5.56,5.56,14316313576
SK증권,001510,20,582,3,0,0.00,2784277,26683264,472590171,2784277,0.00,10.43,0.59,0.59,1623558471,0.59,0.59,1623558471
우듬지팜,403490,21,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,86,2,4,4.88,2479357,8482893,633000000,2479357,4.88,29.23,0.39,0.39,213224705,0.39,0.39,213224705
두산에너빌리티,034020,23,40900,5,-1300,-3.08,2355901,14449764,640561146,2355901,-3.08,16.30,0.37,0.37,96676241875,0.37,0.37,96676241875
KODEX 레버리지,122630,24,17705,5,-160,-0.90,2217205,22052196,144500000,2217205,-0.90,10.05,1.53,1.53,39274772558,1.54,1.54,39274772558
서린바이오,038070,25,9040,2,650,7.75,2174168,9392717,9100676,2174168,7.75,23.15,23.89,23.89,19645503050,23.88,23.88,19645503050
이뮨온시아,424870,26,7000,2,220,3.24,2097258,8605028,73004309,2097258,3.24,24.37,2.87,2.87,14729896395,2.88,2.88,14729896395
삼성 레버리지 WTI원유 선물 ETN,Q530031,27,1053,5,-71,-6.32,2051909,6301606,404000000,2051909,-6.32,32.56,0.51,0.51,2162303419,0.51,0.51,2162303419
그린생명과학,114450,28,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622
우리기술,032820,29,2210,5,-65,-2.86,1868988,9616049,164677432,1868988,-2.86,19.44,1.13,1.13,4125456784,1.13,1.13,4125456784
더즌,462860,30,2650,2,70,2.71,1864731,1050019,71413257,1864731,2.71,177.59,2.61,2.61,5015770268,2.65,2.65,5015770268
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼성 인버스 2X WTI원유 선물 ETN Q530036 1 101 2 5 5.21 27208867 49474324 1497000000 27208867 5.21 55.00 1.82 1.82 2747380628 1.82 1.82 2747380628
3 KODEX 200선물인버스2X 252670 2 1889 2 16 0.85 25057331 237886208 654000000 25057331 0.85 10.53 3.83 3.83 47335417335 3.83 3.83 47335417335
4 상상인증권 001290 3 821 2 136 19.85 17594040 16019980 108337120 17594040 19.85 109.83 16.24 16.24 14258437439 16.03 16.03 14258437439
5 일신바이오 068330 4 1967 2 297 17.78 15434545 31319752 44216140 15434545 17.78 49.28 34.91 34.91 29961013981 34.45 34.45 29961013981
6 대성파인텍 104040 5 1198 2 154 14.75 7080445 511289 47224987 7080445 14.75 1384.82 14.99 14.99 8386414095 14.82 14.82 8386414095
7 플레이그램 009810 6 381 5 -11 -2.81 6318290 25111942 151887500 6318290 -2.81 25.16 4.16 4.16 2497278147 4.32 4.32 2497278147
8 메디콕스 054180 7 235 5 -2 -0.84 5771995 24577322 82878283 5771995 -0.84 23.49 6.96 6.96 1277066022 6.56 6.56 1277066022
9 엑스페릭스 317770 8 4325 2 385 9.77 5044923 1430150 30168672 5044923 9.77 352.75 16.72 16.72 21894976865 16.78 16.78 21894976865
10 파루 043200 9 1167 1 269 29.96 4900566 1050196 41804315 4900566 29.96 466.63 11.72 11.72 5281067919 10.83 10.83 5281067919
11 삼륭물산 014970 10 8780 2 1230 16.29 4283832 1788046 15125000 4283832 16.29 239.58 28.32 28.32 36127889505 27.21 27.21 36127889505
12 삼성중공업 010140 11 16830 2 690 4.28 4263100 9267571 880000000 4263100 4.28 46.00 0.48 0.48 71198868520 0.48 0.48 71198868520
13 KODEX 코스닥150선물인버스 251340 12 3892 2 27 0.70 3981120 19068148 59200000 3981120 0.70 20.88 6.72 6.72 15508927396 6.73 6.73 15508927396
14 케이바이오 038530 13 286 2 18 6.72 3578509 1197623 115714347 3578509 6.72 298.80 3.09 3.09 1040045335 3.14 3.14 1040045335
15 KODEX 인버스 114800 14 4170 2 20 0.48 3502302 24011704 139600000 3502302 0.48 14.59 2.51 2.51 14595597793 2.51 2.51 14595597793
16 SDN 099220 15 1444 2 74 5.40 3394046 1751317 64944350 3394046 5.40 193.80 5.23 5.23 4911987816 5.24 5.24 4911987816
17 KODEX 2차전지산업레버리지 462330 16 712 5 -29 -3.91 3325960 27805494 254900000 3325960 -3.91 11.96 1.30 1.30 2394468083 1.32 1.32 2394468083
18 KODEX 코스닥150레버리지 233740 17 7110 5 -60 -0.84 3146759 23964266 269900000 3146759 -0.84 13.13 1.17 1.17 22320721251 1.16 1.16 22320721251
19 원익홀딩스 030530 18 5560 5 -80 -1.42 3094723 7567834 77237981 3094723 -1.42 40.89 4.01 4.01 17722924430 4.13 4.13 17722924430
20 국전약품 307750 19 5150 2 855 19.91 2849894 8636335 49966130 2849894 19.91 33.00 5.70 5.70 14316313576 5.56 5.56 14316313576
21 SK증권 001510 20 582 3 0 0.00 2784277 26683264 472590171 2784277 0.00 10.43 0.59 0.59 1623558471 0.59 0.59 1623558471
22 우듬지팜 403490 21 1810 3 0 0.00 2550613 43885864 45212464 2550613 0.00 5.81 5.64 5.64 4702365833 5.75 5.75 4702365833
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 86 2 4 4.88 2479357 8482893 633000000 2479357 4.88 29.23 0.39 0.39 213224705 0.39 0.39 213224705
24 두산에너빌리티 034020 23 40900 5 -1300 -3.08 2355901 14449764 640561146 2355901 -3.08 16.30 0.37 0.37 96676241875 0.37 0.37 96676241875
25 KODEX 레버리지 122630 24 17705 5 -160 -0.90 2217205 22052196 144500000 2217205 -0.90 10.05 1.53 1.53 39274772558 1.54 1.54 39274772558
26 서린바이오 038070 25 9040 2 650 7.75 2174168 9392717 9100676 2174168 7.75 23.15 23.89 23.89 19645503050 23.88 23.88 19645503050
27 이뮨온시아 424870 26 7000 2 220 3.24 2097258 8605028 73004309 2097258 3.24 24.37 2.87 2.87 14729896395 2.88 2.88 14729896395
28 삼성 레버리지 WTI원유 선물 ETN Q530031 27 1053 5 -71 -6.32 2051909 6301606 404000000 2051909 -6.32 32.56 0.51 0.51 2162303419 0.51 0.51 2162303419
29 그린생명과학 114450 28 4255 2 395 10.23 1877659 19885814 20000000 1877659 10.23 9.44 9.39 9.39 7355550622 8.64 8.64 7355550622
30 우리기술 032820 29 2210 5 -65 -2.86 1868988 9616049 164677432 1868988 -2.86 19.44 1.13 1.13 4125456784 1.13 1.13 4125456784
31 더즌 462860 30 2650 2 70 2.71 1864731 1050019 71413257 1864731 2.71 177.59 2.61 2.61 5015770268 2.65 2.65 5015770268

31
top30/20250530/top30-av-20250530-093000.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,252670,1,1888,2,15,0.80,33156845,237886208,654000000,33156845,0.80,13.94,5.07,5.07,62645162245,5.07,5.07,62645162245
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,29516748,49474324,1497000000,29516748,5.21,59.66,1.97,1.97,2980476638,1.97,1.97,2980476638
상상인증권,001290,3,809,2,124,18.10,20303012,16019980,108337120,20303012,18.10,126.74,18.74,18.74,16475679262,18.80,18.80,16475679262
일신바이오,068330,4,1931,2,261,15.63,17194039,31319752,44216140,17194039,15.63,54.90,38.89,38.89,33393930326,39.11,39.11,33393930326
엑스페릭스,317770,5,4695,2,755,19.16,9433571,1430150,30168672,9433571,19.16,659.62,31.27,31.27,42105273075,29.73,29.73,42105273075
메디콕스,054180,6,228,5,-9,-3.80,8642140,24577322,82878283,8642140,-3.80,35.16,10.43,10.43,1948475167,10.31,10.31,1948475167
대성파인텍,104040,7,1199,2,155,14.85,8458093,511289,47224987,8458093,14.85,1654.27,17.91,17.91,10027833129,17.71,17.71,10027833129
플레이그램,009810,8,374,5,-18,-4.59,6969264,25111942,151887500,6969264,-4.59,27.75,4.59,4.59,2744284674,4.83,4.83,2744284674
랩지노믹스,084650,9,2895,2,195,7.22,6435266,8045929,74239990,6435266,7.22,79.98,8.67,8.67,18383313568,8.55,8.55,18383313568
파루,043200,10,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734
삼성중공업,010140,11,16680,2,540,3.35,5189656,9267571,880000000,5189656,3.35,56.00,0.59,0.59,86740394850,0.59,0.59,86740394850
그린생명과학,114450,12,4065,2,205,5.31,5122498,19885814,20000000,5122498,5.31,25.76,25.61,25.61,21339895489,26.25,26.25,21339895489
KODEX 인버스,114800,13,4165,2,15,0.36,4794537,24011704,139600000,4794537,0.36,19.97,3.43,3.43,19982119224,3.44,3.44,19982119224
삼륭물산,014970,14,8580,2,1030,13.64,4758349,1788046,15125000,4758349,13.64,266.12,31.46,31.46,40185796440,30.97,30.97,40185796440
KODEX 코스닥150선물인버스,251340,15,3890,2,25,0.65,4626721,19068148,59200000,4626721,0.65,24.26,7.82,7.82,18021999816,7.83,7.83,18021999816
케이바이오,038530,16,280,2,12,4.48,4428516,1197623,115714347,4428516,4.48,369.78,3.83,3.83,1278719644,3.95,3.95,1278719644
진원생명과학,011000,17,3825,2,100,2.68,4312207,1664854,84917083,4312207,2.68,259.01,5.08,5.08,16212304362,4.99,4.99,16212304362
KODEX 2차전지산업레버리지,462330,18,720,5,-21,-2.83,4278527,27805494,254900000,4278527,-2.83,15.39,1.68,1.68,3075149949,1.68,1.68,3075149949
SDN,099220,19,1413,2,43,3.14,4126675,1751317,64944350,4126675,3.14,235.63,6.35,6.35,5955530494,6.49,6.49,5955530494
휴마시스,205470,20,1741,2,51,3.02,4093333,16951792,129375009,4093333,3.02,24.15,3.16,3.16,7081437383,3.14,3.14,7081437383
KODEX 코스닥150레버리지,233740,21,7115,5,-55,-0.77,4070294,23964266,269900000,4070294,-0.77,16.98,1.51,1.51,28882800321,1.50,1.50,28882800321
원익홀딩스,030530,22,5550,5,-90,-1.60,3532629,7567834,77237981,3532629,-1.60,46.68,4.57,4.57,20145861235,4.70,4.70,20145861235
국전약품,307750,23,4995,2,700,16.30,3485079,8636335,49966130,3485079,16.30,40.35,6.97,6.97,17523528806,7.02,7.02,17523528806
SK증권,001510,24,582,3,0,0.00,3325112,26683264,472590171,3325112,0.00,12.46,0.70,0.70,1939823181,0.71,0.71,1939823181
KODEX 레버리지,122630,25,17725,5,-140,-0.78,2825363,22052196,144500000,2825363,-0.78,12.81,1.96,1.96,50042247904,1.95,1.95,50042247904
두산에너빌리티,034020,26,41050,5,-1150,-2.73,2771410,14449764,640561146,2771410,-2.73,19.18,0.43,0.43,113787566875,0.43,0.43,113787566875
우듬지팜,403490,27,1817,2,7,0.39,2747646,43885864,45212464,2747646,0.39,6.26,6.08,6.08,5060871342,6.16,6.16,5060871342
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,86,2,4,4.88,2691229,8482893,633000000,2691229,4.88,31.73,0.43,0.43,231445697,0.43,0.43,231445697
서린바이오,038070,29,8740,2,350,4.17,2455405,9392717,9100676,2455405,4.17,26.14,26.98,26.98,22141368765,27.84,27.84,22141368765
TIGER 화장품,228790,30,3665,2,65,1.81,2429938,2855635,61440000,2429938,1.81,85.09,3.95,3.95,8889879902,3.95,3.95,8889879902
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 1888 2 15 0.80 33156845 237886208 654000000 33156845 0.80 13.94 5.07 5.07 62645162245 5.07 5.07 62645162245
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 101 2 5 5.21 29516748 49474324 1497000000 29516748 5.21 59.66 1.97 1.97 2980476638 1.97 1.97 2980476638
4 상상인증권 001290 3 809 2 124 18.10 20303012 16019980 108337120 20303012 18.10 126.74 18.74 18.74 16475679262 18.80 18.80 16475679262
5 일신바이오 068330 4 1931 2 261 15.63 17194039 31319752 44216140 17194039 15.63 54.90 38.89 38.89 33393930326 39.11 39.11 33393930326
6 엑스페릭스 317770 5 4695 2 755 19.16 9433571 1430150 30168672 9433571 19.16 659.62 31.27 31.27 42105273075 29.73 29.73 42105273075
7 메디콕스 054180 6 228 5 -9 -3.80 8642140 24577322 82878283 8642140 -3.80 35.16 10.43 10.43 1948475167 10.31 10.31 1948475167
8 대성파인텍 104040 7 1199 2 155 14.85 8458093 511289 47224987 8458093 14.85 1654.27 17.91 17.91 10027833129 17.71 17.71 10027833129
9 플레이그램 009810 8 374 5 -18 -4.59 6969264 25111942 151887500 6969264 -4.59 27.75 4.59 4.59 2744284674 4.83 4.83 2744284674
10 랩지노믹스 084650 9 2895 2 195 7.22 6435266 8045929 74239990 6435266 7.22 79.98 8.67 8.67 18383313568 8.55 8.55 18383313568
11 파루 043200 10 1167 1 269 29.96 5202511 1050196 41804315 5202511 29.96 495.38 12.44 12.44 5633437734 11.55 11.55 5633437734
12 삼성중공업 010140 11 16680 2 540 3.35 5189656 9267571 880000000 5189656 3.35 56.00 0.59 0.59 86740394850 0.59 0.59 86740394850
13 그린생명과학 114450 12 4065 2 205 5.31 5122498 19885814 20000000 5122498 5.31 25.76 25.61 25.61 21339895489 26.25 26.25 21339895489
14 KODEX 인버스 114800 13 4165 2 15 0.36 4794537 24011704 139600000 4794537 0.36 19.97 3.43 3.43 19982119224 3.44 3.44 19982119224
15 삼륭물산 014970 14 8580 2 1030 13.64 4758349 1788046 15125000 4758349 13.64 266.12 31.46 31.46 40185796440 30.97 30.97 40185796440
16 KODEX 코스닥150선물인버스 251340 15 3890 2 25 0.65 4626721 19068148 59200000 4626721 0.65 24.26 7.82 7.82 18021999816 7.83 7.83 18021999816
17 케이바이오 038530 16 280 2 12 4.48 4428516 1197623 115714347 4428516 4.48 369.78 3.83 3.83 1278719644 3.95 3.95 1278719644
18 진원생명과학 011000 17 3825 2 100 2.68 4312207 1664854 84917083 4312207 2.68 259.01 5.08 5.08 16212304362 4.99 4.99 16212304362
19 KODEX 2차전지산업레버리지 462330 18 720 5 -21 -2.83 4278527 27805494 254900000 4278527 -2.83 15.39 1.68 1.68 3075149949 1.68 1.68 3075149949
20 SDN 099220 19 1413 2 43 3.14 4126675 1751317 64944350 4126675 3.14 235.63 6.35 6.35 5955530494 6.49 6.49 5955530494
21 휴마시스 205470 20 1741 2 51 3.02 4093333 16951792 129375009 4093333 3.02 24.15 3.16 3.16 7081437383 3.14 3.14 7081437383
22 KODEX 코스닥150레버리지 233740 21 7115 5 -55 -0.77 4070294 23964266 269900000 4070294 -0.77 16.98 1.51 1.51 28882800321 1.50 1.50 28882800321
23 원익홀딩스 030530 22 5550 5 -90 -1.60 3532629 7567834 77237981 3532629 -1.60 46.68 4.57 4.57 20145861235 4.70 4.70 20145861235
24 국전약품 307750 23 4995 2 700 16.30 3485079 8636335 49966130 3485079 16.30 40.35 6.97 6.97 17523528806 7.02 7.02 17523528806
25 SK증권 001510 24 582 3 0 0.00 3325112 26683264 472590171 3325112 0.00 12.46 0.70 0.70 1939823181 0.71 0.71 1939823181
26 KODEX 레버리지 122630 25 17725 5 -140 -0.78 2825363 22052196 144500000 2825363 -0.78 12.81 1.96 1.96 50042247904 1.95 1.95 50042247904
27 두산에너빌리티 034020 26 41050 5 -1150 -2.73 2771410 14449764 640561146 2771410 -2.73 19.18 0.43 0.43 113787566875 0.43 0.43 113787566875
28 우듬지팜 403490 27 1817 2 7 0.39 2747646 43885864 45212464 2747646 0.39 6.26 6.08 6.08 5060871342 6.16 6.16 5060871342
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 86 2 4 4.88 2691229 8482893 633000000 2691229 4.88 31.73 0.43 0.43 231445697 0.43 0.43 231445697
30 서린바이오 038070 29 8740 2 350 4.17 2455405 9392717 9100676 2455405 4.17 26.14 26.98 26.98 22141368765 27.84 27.84 22141368765
31 TIGER 화장품 228790 30 3665 2 65 1.81 2429938 2855635 61440000 2429938 1.81 85.09 3.95 3.95 8889879902 3.95 3.95 8889879902

31
top30/20250530/top30-av-20250530-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,46438610,237886208,654000000,46438610,0.43,19.52,7.10,7.10,87643820633,7.12,7.12,87643820633
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,30326189,49474324,1497000000,30326189,5.21,61.30,2.03,2.03,3062230179,2.03,2.03,3062230179
상상인증권,001290,3,842,2,157,22.92,21944068,16019980,108337120,21944068,22.92,136.98,20.26,20.26,17827532969,19.54,19.54,17827532969
일신바이오,068330,4,1930,2,260,15.57,18273204,31319752,44216140,18273204,15.57,58.34,41.33,41.33,35483059611,41.58,41.58,35483059611
엑스페릭스,317770,5,4645,2,705,17.89,12617235,1430150,30168672,12617235,17.89,882.23,41.82,41.82,57095347523,40.74,40.74,57095347523
메디콕스,054180,6,241,2,4,1.69,11589700,24577322,82878283,11589700,1.69,47.16,13.98,13.98,2652293114,13.28,13.28,2652293114
랩지노믹스,084650,7,2975,2,275,10.19,10230219,8045929,74239990,10230219,10.19,127.15,13.78,13.78,29509918483,13.36,13.36,29509918483
대성파인텍,104040,8,1165,2,121,11.59,9323753,511289,47224987,9323753,11.59,1823.58,19.74,19.74,11043070125,20.07,20.07,11043070125
파루,043200,9,1167,1,269,29.96,8782078,1050196,41804315,8782078,29.96,836.23,21.01,21.01,9763307942,20.01,20.01,9763307942
플레이그램,009810,10,375,5,-17,-4.34,7471452,25111942,151887500,7471452,-4.34,29.75,4.92,4.92,2931250079,5.15,5.15,2931250079
KODEX 코스닥150선물인버스,251340,11,3875,2,10,0.26,6499907,19068148,59200000,6499907,0.26,34.09,10.98,10.98,25286635085,11.02,11.02,25286635085
KODEX 인버스,114800,12,4160,2,10,0.24,6090599,24011704,139600000,6090599,0.24,25.37,4.36,4.36,25373567210,4.37,4.37,25373567210
삼성중공업,010140,13,16620,2,480,2.97,5880114,9267571,880000000,5880114,2.97,63.45,0.67,0.67,98220913955,0.67,0.67,98220913955
KODEX 코스닥150레버리지,233740,14,7170,3,0,0.00,5767604,23964266,269900000,5767604,0.00,24.07,2.14,2.14,41033341769,2.12,2.12,41033341769
KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,5732448,27805494,254900000,5732448,-1.21,20.62,2.25,2.25,4137084140,2.22,2.22,4137084140
그린생명과학,114450,16,4060,2,200,5.18,5655433,19885814,20000000,5655433,5.18,28.44,28.28,28.28,23510289333,28.95,28.95,23510289333
삼륭물산,014970,17,8650,2,1100,14.57,5315374,1788046,15125000,5315374,14.57,297.27,35.14,35.14,45024419880,34.41,34.41,45024419880
휴마시스,205470,18,1771,2,81,4.79,5168941,16951792,129375009,5168941,4.79,30.49,4.00,4.00,8965753948,3.91,3.91,8965753948
케이바이오,038530,19,282,2,14,5.22,5017572,1197623,115714347,5017572,5.22,418.96,4.34,4.34,1445236380,4.43,4.43,1445236380
진원생명과학,011000,20,3795,2,70,1.88,4901108,1664854,84917083,4901108,1.88,294.39,5.77,5.77,18436123641,5.72,5.72,18436123641
SDN,099220,21,1414,2,44,3.21,4586396,1751317,64944350,4586396,3.21,261.88,7.06,7.06,6612421011,7.20,7.20,6612421011
샤페론,378800,22,3585,2,345,10.65,4282791,2440561,30143031,4282791,10.65,175.48,14.21,14.21,15177526178,14.05,14.05,15177526178
삼성전자,005930,23,57200,2,1100,1.96,3998134,12936810,5919637922,3998134,1.96,30.91,0.07,0.07,225747489450,0.07,0.07,225747489450
국전약품,307750,24,4985,2,690,16.07,3855195,8636335,49966130,3855195,16.07,44.64,7.72,7.72,19387125941,7.78,7.78,19387125941
원익홀딩스,030530,25,5550,5,-90,-1.60,3707630,7567834,77237981,3707630,-1.60,48.99,4.80,4.80,21116970220,4.93,4.93,21116970220
KODEX 레버리지,122630,26,17790,5,-75,-0.42,3641616,22052196,144500000,3641616,-0.42,16.51,2.52,2.52,64548411648,2.51,2.51,64548411648
SK증권,001510,27,581,5,-1,-0.17,3572637,26683264,472590171,3572637,-0.17,13.39,0.76,0.76,2084153473,0.76,0.76,2084153473
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,3379898,8482893,633000000,3379898,6.10,39.84,0.53,0.53,291261232,0.53,0.53,291261232
우듬지팜,403490,29,1844,2,34,1.88,3370375,43885864,45212464,3370375,1.88,7.68,7.45,7.45,6208556909,7.45,7.45,6208556909
이뮨온시아,424870,30,6750,5,-30,-0.44,3221752,8605028,73004309,3221752,-0.44,37.44,4.41,4.41,22433060030,4.55,4.55,22433060030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1881 2 8 0.43 46438610 237886208 654000000 46438610 0.43 19.52 7.10 7.10 87643820633 7.12 7.12 87643820633
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 101 2 5 5.21 30326189 49474324 1497000000 30326189 5.21 61.30 2.03 2.03 3062230179 2.03 2.03 3062230179
4 상상인증권 001290 3 842 2 157 22.92 21944068 16019980 108337120 21944068 22.92 136.98 20.26 20.26 17827532969 19.54 19.54 17827532969
5 일신바이오 068330 4 1930 2 260 15.57 18273204 31319752 44216140 18273204 15.57 58.34 41.33 41.33 35483059611 41.58 41.58 35483059611
6 엑스페릭스 317770 5 4645 2 705 17.89 12617235 1430150 30168672 12617235 17.89 882.23 41.82 41.82 57095347523 40.74 40.74 57095347523
7 메디콕스 054180 6 241 2 4 1.69 11589700 24577322 82878283 11589700 1.69 47.16 13.98 13.98 2652293114 13.28 13.28 2652293114
8 랩지노믹스 084650 7 2975 2 275 10.19 10230219 8045929 74239990 10230219 10.19 127.15 13.78 13.78 29509918483 13.36 13.36 29509918483
9 대성파인텍 104040 8 1165 2 121 11.59 9323753 511289 47224987 9323753 11.59 1823.58 19.74 19.74 11043070125 20.07 20.07 11043070125
10 파루 043200 9 1167 1 269 29.96 8782078 1050196 41804315 8782078 29.96 836.23 21.01 21.01 9763307942 20.01 20.01 9763307942
11 플레이그램 009810 10 375 5 -17 -4.34 7471452 25111942 151887500 7471452 -4.34 29.75 4.92 4.92 2931250079 5.15 5.15 2931250079
12 KODEX 코스닥150선물인버스 251340 11 3875 2 10 0.26 6499907 19068148 59200000 6499907 0.26 34.09 10.98 10.98 25286635085 11.02 11.02 25286635085
13 KODEX 인버스 114800 12 4160 2 10 0.24 6090599 24011704 139600000 6090599 0.24 25.37 4.36 4.36 25373567210 4.37 4.37 25373567210
14 삼성중공업 010140 13 16620 2 480 2.97 5880114 9267571 880000000 5880114 2.97 63.45 0.67 0.67 98220913955 0.67 0.67 98220913955
15 KODEX 코스닥150레버리지 233740 14 7170 3 0 0.00 5767604 23964266 269900000 5767604 0.00 24.07 2.14 2.14 41033341769 2.12 2.12 41033341769
16 KODEX 2차전지산업레버리지 462330 15 732 5 -9 -1.21 5732448 27805494 254900000 5732448 -1.21 20.62 2.25 2.25 4137084140 2.22 2.22 4137084140
17 그린생명과학 114450 16 4060 2 200 5.18 5655433 19885814 20000000 5655433 5.18 28.44 28.28 28.28 23510289333 28.95 28.95 23510289333
18 삼륭물산 014970 17 8650 2 1100 14.57 5315374 1788046 15125000 5315374 14.57 297.27 35.14 35.14 45024419880 34.41 34.41 45024419880
19 휴마시스 205470 18 1771 2 81 4.79 5168941 16951792 129375009 5168941 4.79 30.49 4.00 4.00 8965753948 3.91 3.91 8965753948
20 케이바이오 038530 19 282 2 14 5.22 5017572 1197623 115714347 5017572 5.22 418.96 4.34 4.34 1445236380 4.43 4.43 1445236380
21 진원생명과학 011000 20 3795 2 70 1.88 4901108 1664854 84917083 4901108 1.88 294.39 5.77 5.77 18436123641 5.72 5.72 18436123641
22 SDN 099220 21 1414 2 44 3.21 4586396 1751317 64944350 4586396 3.21 261.88 7.06 7.06 6612421011 7.20 7.20 6612421011
23 샤페론 378800 22 3585 2 345 10.65 4282791 2440561 30143031 4282791 10.65 175.48 14.21 14.21 15177526178 14.05 14.05 15177526178
24 삼성전자 005930 23 57200 2 1100 1.96 3998134 12936810 5919637922 3998134 1.96 30.91 0.07 0.07 225747489450 0.07 0.07 225747489450
25 국전약품 307750 24 4985 2 690 16.07 3855195 8636335 49966130 3855195 16.07 44.64 7.72 7.72 19387125941 7.78 7.78 19387125941
26 원익홀딩스 030530 25 5550 5 -90 -1.60 3707630 7567834 77237981 3707630 -1.60 48.99 4.80 4.80 21116970220 4.93 4.93 21116970220
27 KODEX 레버리지 122630 26 17790 5 -75 -0.42 3641616 22052196 144500000 3641616 -0.42 16.51 2.52 2.52 64548411648 2.51 2.51 64548411648
28 SK증권 001510 27 581 5 -1 -0.17 3572637 26683264 472590171 3572637 -0.17 13.39 0.76 0.76 2084153473 0.76 0.76 2084153473
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 87 2 5 6.10 3379898 8482893 633000000 3379898 6.10 39.84 0.53 0.53 291261232 0.53 0.53 291261232
30 우듬지팜 403490 29 1844 2 34 1.88 3370375 43885864 45212464 3370375 1.88 7.68 7.45 7.45 6208556909 7.45 7.45 6208556909
31 이뮨온시아 424870 30 6750 5 -30 -0.44 3221752 8605028 73004309 3221752 -0.44 37.44 4.41 4.41 22433060030 4.55 4.55 22433060030

31
top30/20250530/top30-av-20250530-095001.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
KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,54679321,237886208,654000000,54679321,0.43,22.99,8.36,8.36,103132510525,8.38,8.38,103132510525
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,30954827,49474324,1497000000,30954827,5.21,62.57,2.07,2.07,3125722717,2.07,2.07,3125722717
상상인증권,001290,3,840,2,155,22.63,25368510,16019980,108337120,25368510,22.63,158.36,23.42,23.42,20743766058,22.79,22.79,20743766058
일신바이오,068330,4,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971
엑스페릭스,317770,5,4700,2,760,19.29,14336613,1430150,30168672,14336613,19.29,1002.46,47.52,47.52,65111571989,45.92,45.92,65111571989
랩지노믹스,084650,6,2870,2,170,6.30,12933373,8045929,74239990,12933373,6.30,160.74,17.42,17.42,37394745983,17.55,17.55,37394745983
메디콕스,054180,7,240,2,3,1.27,12885974,24577322,82878283,12885974,1.27,52.43,15.55,15.55,2964916285,14.91,14.91,2964916285
대성파인텍,104040,8,1160,2,116,11.11,9650211,511289,47224987,9650211,11.11,1887.43,20.43,20.43,11422187054,20.85,20.85,11422187054
파루,043200,9,1167,1,269,29.96,9522248,1050196,41804315,9522248,29.96,906.71,22.78,22.78,10627086332,21.78,21.78,10627086332
플레이그램,009810,10,375,5,-17,-4.34,7796912,25111942,151887500,7796912,-4.34,31.05,5.13,5.13,3054106371,5.36,5.36,3054106371
KODEX 코스닥150선물인버스,251340,11,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947
샤페론,378800,12,3680,2,440,13.58,7268757,2440561,30143031,7268757,13.58,297.83,24.11,24.11,26325158500,23.73,23.73,26325158500
KODEX 2차전지산업레버리지,462330,13,741,3,0,0.00,6937068,27805494,254900000,6937068,0.00,24.95,2.72,2.72,5029146320,2.66,2.66,5029146320
삼성중공업,010140,14,16490,2,350,2.17,6786073,9267571,880000000,6786073,2.17,73.22,0.77,0.77,113194766560,0.78,0.78,113194766560
KODEX 인버스,114800,15,4160,2,10,0.24,6662006,24011704,139600000,6662006,0.24,27.74,4.77,4.77,27748091685,4.78,4.78,27748091685
KODEX 코스닥150레버리지,233740,16,7190,2,20,0.28,6645014,23964266,269900000,6645014,0.28,27.73,2.46,2.46,47340072358,2.44,2.44,47340072358
휴마시스,205470,17,1733,2,43,2.54,6138743,16951792,129375009,6138743,2.54,36.21,4.74,4.74,10665085304,4.76,4.76,10665085304
그린생명과학,114450,18,4075,2,215,5.57,5986332,19885814,20000000,5986332,5.57,30.10,29.93,29.93,24862509723,30.51,30.51,24862509723
삼륭물산,014970,19,8550,2,1000,13.25,5488986,1788046,15125000,5488986,13.25,306.98,36.29,36.29,46515674955,35.97,35.97,46515674955
케이바이오,038530,20,276,2,8,2.99,5398120,1197623,115714347,5398120,2.99,450.74,4.67,4.67,1551265042,4.86,4.86,1551265042
진원생명과학,011000,21,3665,5,-60,-1.61,5277422,1664854,84917083,5277422,-1.61,316.99,6.21,6.21,19838952079,6.37,6.37,19838952079
DH오토웨어,025440,22,894,1,206,29.94,4985525,171073,48781224,4985525,29.94,2914.27,10.22,10.22,4127460753,9.46,9.46,4127460753
신원,009270,23,1888,2,128,7.27,4910355,1240226,100052356,4910355,7.27,395.92,4.91,4.91,9289488510,4.92,4.92,9289488510
삼성전자,005930,24,57100,2,1000,1.78,4797673,12936810,5919637922,4797673,1.78,37.09,0.08,0.08,271364516450,0.08,0.08,271364516450
SDN,099220,25,1421,2,51,3.72,4742282,1751317,64944350,4742282,3.72,270.78,7.30,7.30,6832706274,7.40,7.40,6832706274
SK증권,001510,26,592,2,10,1.72,4294833,26683264,472590171,4294833,1.72,16.10,0.91,0.91,2510827505,0.90,0.90,2510827505
국전약품,307750,27,4950,2,655,15.25,4137590,8636335,49966130,4137590,15.25,47.91,8.28,8.28,20779371493,8.40,8.40,20779371493
KODEX 레버리지,122630,28,17795,5,-70,-0.39,3964405,22052196,144500000,3964405,-0.39,17.98,2.74,2.74,70293998395,2.73,2.73,70293998395
원익홀딩스,030530,29,5530,5,-110,-1.95,3839565,7567834,77237981,3839565,-1.95,50.74,4.97,4.97,21848575255,5.12,5.12,21848575255
우듬지팜,403490,30,1818,2,8,0.44,3646785,43885864,45212464,3646785,0.44,8.31,8.07,8.07,6714918908,8.17,8.17,6714918908
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1881 2 8 0.43 54679321 237886208 654000000 54679321 0.43 22.99 8.36 8.36 103132510525 8.38 8.38 103132510525
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 101 2 5 5.21 30954827 49474324 1497000000 30954827 5.21 62.57 2.07 2.07 3125722717 2.07 2.07 3125722717
4 상상인증권 001290 3 840 2 155 22.63 25368510 16019980 108337120 25368510 22.63 158.36 23.42 23.42 20743766058 22.79 22.79 20743766058
5 일신바이오 068330 4 1898 2 228 13.65 19443286 31319752 44216140 19443286 13.65 62.08 43.97 43.97 37722594971 44.95 44.95 37722594971
6 엑스페릭스 317770 5 4700 2 760 19.29 14336613 1430150 30168672 14336613 19.29 1002.46 47.52 47.52 65111571989 45.92 45.92 65111571989
7 랩지노믹스 084650 6 2870 2 170 6.30 12933373 8045929 74239990 12933373 6.30 160.74 17.42 17.42 37394745983 17.55 17.55 37394745983
8 메디콕스 054180 7 240 2 3 1.27 12885974 24577322 82878283 12885974 1.27 52.43 15.55 15.55 2964916285 14.91 14.91 2964916285
9 대성파인텍 104040 8 1160 2 116 11.11 9650211 511289 47224987 9650211 11.11 1887.43 20.43 20.43 11422187054 20.85 20.85 11422187054
10 파루 043200 9 1167 1 269 29.96 9522248 1050196 41804315 9522248 29.96 906.71 22.78 22.78 10627086332 21.78 21.78 10627086332
11 플레이그램 009810 10 375 5 -17 -4.34 7796912 25111942 151887500 7796912 -4.34 31.05 5.13 5.13 3054106371 5.36 5.36 3054106371
12 KODEX 코스닥150선물인버스 251340 11 3870 2 5 0.13 7559907 19068148 59200000 7559907 0.13 39.65 12.77 12.77 29388822947 12.83 12.83 29388822947
13 샤페론 378800 12 3680 2 440 13.58 7268757 2440561 30143031 7268757 13.58 297.83 24.11 24.11 26325158500 23.73 23.73 26325158500
14 KODEX 2차전지산업레버리지 462330 13 741 3 0 0.00 6937068 27805494 254900000 6937068 0.00 24.95 2.72 2.72 5029146320 2.66 2.66 5029146320
15 삼성중공업 010140 14 16490 2 350 2.17 6786073 9267571 880000000 6786073 2.17 73.22 0.77 0.77 113194766560 0.78 0.78 113194766560
16 KODEX 인버스 114800 15 4160 2 10 0.24 6662006 24011704 139600000 6662006 0.24 27.74 4.77 4.77 27748091685 4.78 4.78 27748091685
17 KODEX 코스닥150레버리지 233740 16 7190 2 20 0.28 6645014 23964266 269900000 6645014 0.28 27.73 2.46 2.46 47340072358 2.44 2.44 47340072358
18 휴마시스 205470 17 1733 2 43 2.54 6138743 16951792 129375009 6138743 2.54 36.21 4.74 4.74 10665085304 4.76 4.76 10665085304
19 그린생명과학 114450 18 4075 2 215 5.57 5986332 19885814 20000000 5986332 5.57 30.10 29.93 29.93 24862509723 30.51 30.51 24862509723
20 삼륭물산 014970 19 8550 2 1000 13.25 5488986 1788046 15125000 5488986 13.25 306.98 36.29 36.29 46515674955 35.97 35.97 46515674955
21 케이바이오 038530 20 276 2 8 2.99 5398120 1197623 115714347 5398120 2.99 450.74 4.67 4.67 1551265042 4.86 4.86 1551265042
22 진원생명과학 011000 21 3665 5 -60 -1.61 5277422 1664854 84917083 5277422 -1.61 316.99 6.21 6.21 19838952079 6.37 6.37 19838952079
23 DH오토웨어 025440 22 894 1 206 29.94 4985525 171073 48781224 4985525 29.94 2914.27 10.22 10.22 4127460753 9.46 9.46 4127460753
24 신원 009270 23 1888 2 128 7.27 4910355 1240226 100052356 4910355 7.27 395.92 4.91 4.91 9289488510 4.92 4.92 9289488510
25 삼성전자 005930 24 57100 2 1000 1.78 4797673 12936810 5919637922 4797673 1.78 37.09 0.08 0.08 271364516450 0.08 0.08 271364516450
26 SDN 099220 25 1421 2 51 3.72 4742282 1751317 64944350 4742282 3.72 270.78 7.30 7.30 6832706274 7.40 7.40 6832706274
27 SK증권 001510 26 592 2 10 1.72 4294833 26683264 472590171 4294833 1.72 16.10 0.91 0.91 2510827505 0.90 0.90 2510827505
28 국전약품 307750 27 4950 2 655 15.25 4137590 8636335 49966130 4137590 15.25 47.91 8.28 8.28 20779371493 8.40 8.40 20779371493
29 KODEX 레버리지 122630 28 17795 5 -70 -0.39 3964405 22052196 144500000 3964405 -0.39 17.98 2.74 2.74 70293998395 2.73 2.73 70293998395
30 원익홀딩스 030530 29 5530 5 -110 -1.95 3839565 7567834 77237981 3839565 -1.95 50.74 4.97 4.97 21848575255 5.12 5.12 21848575255
31 우듬지팜 403490 30 1818 2 8 0.44 3646785 43885864 45212464 3646785 0.44 8.31 8.07 8.07 6714918908 8.17 8.17 6714918908

31
top30/20250530/top30-av-20250530-100001.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
KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,65336386,237886208,654000000,65336386,0.43,27.47,9.99,9.99,123184463295,10.01,10.01,123184463295
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,31827738,49474324,1497000000,31827738,5.21,64.33,2.13,2.13,3213916728,2.13,2.13,3213916728
상상인증권,001290,3,815,2,130,18.98,26693245,16019980,108337120,26693245,18.98,166.62,24.64,24.64,21850657781,24.75,24.75,21850657781
일신바이오,068330,4,1886,2,216,12.93,19991272,31319752,44216140,19991272,12.93,63.83,45.21,45.21,38758609964,46.48,46.48,38758609964
엑스페릭스,317770,5,4750,2,810,20.56,17190836,1430150,30168672,17190836,20.56,1202.03,56.98,56.98,78786806177,54.98,54.98,78786806177
랩지노믹스,084650,6,2890,2,190,7.04,14056132,8045929,74239990,14056132,7.04,174.70,18.93,18.93,40647425544,18.95,18.95,40647425544
메디콕스,054180,7,235,5,-2,-0.84,13570760,24577322,82878283,13570760,-0.84,55.22,16.37,16.37,3127711245,16.06,16.06,3127711245
파루,043200,8,1158,2,260,28.95,12196924,1050196,41804315,12196924,28.95,1161.40,29.18,29.18,13715567963,28.33,28.33,13715567963
대성파인텍,104040,9,1169,2,125,11.97,9994007,511289,47224987,9994007,11.97,1954.67,21.16,21.16,11826123966,21.42,21.42,11826123966
샤페론,378800,10,3865,2,625,19.29,9441869,2440561,30143031,9441869,19.29,386.87,31.32,31.32,34570594450,29.67,29.67,34570594450
플레이그램,009810,11,388,5,-4,-1.02,8778794,25111942,151887500,8778794,-1.02,34.96,5.78,5.78,3434594548,5.83,5.83,3434594548
KODEX 코스닥150선물인버스,251340,12,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411
KODEX 코스닥150레버리지,233740,13,7235,2,65,0.91,8132106,23964266,269900000,8132106,0.91,33.93,3.01,3.01,58058147404,2.97,2.97,58058147404
KODEX 2차전지산업레버리지,462330,14,749,2,8,1.08,8126750,27805494,254900000,8126750,1.08,29.23,3.19,3.19,5917191307,3.10,3.10,5917191307
삼성중공업,010140,15,16500,2,360,2.23,7180735,9267571,880000000,7180735,2.23,77.48,0.82,0.82,119700912395,0.82,0.82,119700912395
나인테크,267320,16,3500,2,385,12.36,6994641,3541136,49935477,6994641,12.36,197.53,14.01,14.01,23708155217,13.57,13.57,23708155217
KODEX 인버스,114800,17,4157,2,7,0.17,6890136,24011704,139600000,6890136,0.17,28.69,4.94,4.94,28697073380,4.95,4.95,28697073380
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,6873164,8482893,633000000,6873164,6.10,81.02,1.09,1.09,595165315,1.08,1.08,595165315
휴마시스,205470,19,1746,2,56,3.31,6620012,16951792,129375009,6620012,3.31,39.05,5.12,5.12,11502775114,5.09,5.09,11502775114
그린생명과학,114450,20,4005,2,145,3.76,6374713,19885814,20000000,6374713,3.76,32.06,31.87,31.87,26419003657,32.98,32.98,26419003657
진원생명과학,011000,21,3600,5,-125,-3.36,5701529,1664854,84917083,5701529,-3.36,342.46,6.71,6.71,21368658113,6.99,6.99,21368658113
케이바이오,038530,22,278,2,10,3.73,5650129,1197623,115714347,5650129,3.73,471.78,4.88,4.88,1621184581,5.04,5.04,1621184581
삼륭물산,014970,23,8560,2,1010,13.38,5639114,1788046,15125000,5639114,13.38,315.38,37.28,37.28,47807372735,36.93,36.93,47807372735
신원,009270,24,1886,2,126,7.16,5634276,1240226,100052356,5634276,7.16,454.29,5.63,5.63,10646101675,5.64,5.64,10646101675
삼성전자,005930,25,57000,2,900,1.60,5285952,12936810,5919637922,5285952,1.60,40.86,0.09,0.09,299204777750,0.09,0.09,299204777750
DH오토웨어,025440,26,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683
SDN,099220,27,1405,2,35,2.55,4902105,1751317,64944350,4902105,2.55,279.91,7.55,7.55,7058143947,7.74,7.74,7058143947
SK증권,001510,28,585,2,3,0.52,4719738,26683264,472590171,4719738,0.52,17.69,1.00,1.00,2761206481,1.00,1.00,2761206481
국전약품,307750,29,4930,2,635,14.78,4454085,8636335,49966130,4454085,14.78,51.57,8.91,8.91,22336271784,9.07,9.07,22336271784
KODEX 레버리지,122630,30,17785,5,-80,-0.45,4310161,22052196,144500000,4310161,-0.45,19.55,2.98,2.98,76444005915,2.97,2.97,76444005915
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1881 2 8 0.43 65336386 237886208 654000000 65336386 0.43 27.47 9.99 9.99 123184463295 10.01 10.01 123184463295
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 101 2 5 5.21 31827738 49474324 1497000000 31827738 5.21 64.33 2.13 2.13 3213916728 2.13 2.13 3213916728
4 상상인증권 001290 3 815 2 130 18.98 26693245 16019980 108337120 26693245 18.98 166.62 24.64 24.64 21850657781 24.75 24.75 21850657781
5 일신바이오 068330 4 1886 2 216 12.93 19991272 31319752 44216140 19991272 12.93 63.83 45.21 45.21 38758609964 46.48 46.48 38758609964
6 엑스페릭스 317770 5 4750 2 810 20.56 17190836 1430150 30168672 17190836 20.56 1202.03 56.98 56.98 78786806177 54.98 54.98 78786806177
7 랩지노믹스 084650 6 2890 2 190 7.04 14056132 8045929 74239990 14056132 7.04 174.70 18.93 18.93 40647425544 18.95 18.95 40647425544
8 메디콕스 054180 7 235 5 -2 -0.84 13570760 24577322 82878283 13570760 -0.84 55.22 16.37 16.37 3127711245 16.06 16.06 3127711245
9 파루 043200 8 1158 2 260 28.95 12196924 1050196 41804315 12196924 28.95 1161.40 29.18 29.18 13715567963 28.33 28.33 13715567963
10 대성파인텍 104040 9 1169 2 125 11.97 9994007 511289 47224987 9994007 11.97 1954.67 21.16 21.16 11826123966 21.42 21.42 11826123966
11 샤페론 378800 10 3865 2 625 19.29 9441869 2440561 30143031 9441869 19.29 386.87 31.32 31.32 34570594450 29.67 29.67 34570594450
12 플레이그램 009810 11 388 5 -4 -1.02 8778794 25111942 151887500 8778794 -1.02 34.96 5.78 5.78 3434594548 5.83 5.83 3434594548
13 KODEX 코스닥150선물인버스 251340 12 3860 5 -5 -0.13 8654467 19068148 59200000 8654467 -0.13 45.39 14.62 14.62 33617872411 14.71 14.71 33617872411
14 KODEX 코스닥150레버리지 233740 13 7235 2 65 0.91 8132106 23964266 269900000 8132106 0.91 33.93 3.01 3.01 58058147404 2.97 2.97 58058147404
15 KODEX 2차전지산업레버리지 462330 14 749 2 8 1.08 8126750 27805494 254900000 8126750 1.08 29.23 3.19 3.19 5917191307 3.10 3.10 5917191307
16 삼성중공업 010140 15 16500 2 360 2.23 7180735 9267571 880000000 7180735 2.23 77.48 0.82 0.82 119700912395 0.82 0.82 119700912395
17 나인테크 267320 16 3500 2 385 12.36 6994641 3541136 49935477 6994641 12.36 197.53 14.01 14.01 23708155217 13.57 13.57 23708155217
18 KODEX 인버스 114800 17 4157 2 7 0.17 6890136 24011704 139600000 6890136 0.17 28.69 4.94 4.94 28697073380 4.95 4.95 28697073380
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 87 2 5 6.10 6873164 8482893 633000000 6873164 6.10 81.02 1.09 1.09 595165315 1.08 1.08 595165315
20 휴마시스 205470 19 1746 2 56 3.31 6620012 16951792 129375009 6620012 3.31 39.05 5.12 5.12 11502775114 5.09 5.09 11502775114
21 그린생명과학 114450 20 4005 2 145 3.76 6374713 19885814 20000000 6374713 3.76 32.06 31.87 31.87 26419003657 32.98 32.98 26419003657
22 진원생명과학 011000 21 3600 5 -125 -3.36 5701529 1664854 84917083 5701529 -3.36 342.46 6.71 6.71 21368658113 6.99 6.99 21368658113
23 케이바이오 038530 22 278 2 10 3.73 5650129 1197623 115714347 5650129 3.73 471.78 4.88 4.88 1621184581 5.04 5.04 1621184581
24 삼륭물산 014970 23 8560 2 1010 13.38 5639114 1788046 15125000 5639114 13.38 315.38 37.28 37.28 47807372735 36.93 36.93 47807372735
25 신원 009270 24 1886 2 126 7.16 5634276 1240226 100052356 5634276 7.16 454.29 5.63 5.63 10646101675 5.64 5.64 10646101675
26 삼성전자 005930 25 57000 2 900 1.60 5285952 12936810 5919637922 5285952 1.60 40.86 0.09 0.09 299204777750 0.09 0.09 299204777750
27 DH오토웨어 025440 26 894 1 206 29.94 5111120 171073 48781224 5111120 29.94 2987.68 10.48 10.48 4239742683 9.72 9.72 4239742683
28 SDN 099220 27 1405 2 35 2.55 4902105 1751317 64944350 4902105 2.55 279.91 7.55 7.55 7058143947 7.74 7.74 7058143947
29 SK증권 001510 28 585 2 3 0.52 4719738 26683264 472590171 4719738 0.52 17.69 1.00 1.00 2761206481 1.00 1.00 2761206481
30 국전약품 307750 29 4930 2 635 14.78 4454085 8636335 49966130 4454085 14.78 51.57 8.91 8.91 22336271784 9.07 9.07 22336271784
31 KODEX 레버리지 122630 30 17785 5 -80 -0.45 4310161 22052196 144500000 4310161 -0.45 19.55 2.98 2.98 76444005915 2.97 2.97 76444005915

31
top30/20250530/top30-av-20250530-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1888,2,15,0.80,82140436,237886208,654000000,82140436,0.80,34.53,12.56,12.56,154878877899,12.54,12.54,154878877899
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,51525442,49474324,1497000000,51525442,6.25,104.15,3.44,3.44,5222980470,3.42,3.42,5222980470
상상인증권,001290,3,820,2,135,19.71,27475794,16019980,108337120,27475794,19.71,171.51,25.36,25.36,22492894651,25.32,25.32,22492894651
일신바이오,068330,4,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877
엑스페릭스,317770,5,4700,2,760,19.29,18266696,1430150,30168672,18266696,19.29,1277.26,60.55,60.55,83886252367,59.16,59.16,83886252367
랩지노믹스,084650,6,2875,2,175,6.48,14666232,8045929,74239990,14666232,6.48,182.28,19.76,19.76,42415564809,19.87,19.87,42415564809
메디콕스,054180,7,237,3,0,0.00,13943838,24577322,82878283,13943838,0.00,56.73,16.82,16.82,3215441385,16.37,16.37,3215441385
파루,043200,8,1141,2,243,27.06,12940734,1050196,41804315,12940734,27.06,1232.22,30.96,30.96,14571723590,30.55,30.55,14571723590
샤페론,378800,9,3795,2,555,17.13,12361711,2440561,30143031,12361711,17.13,506.51,41.01,41.01,45978399976,40.19,40.19,45978399976
대성파인텍,104040,10,1160,2,116,11.11,10181030,511289,47224987,10181030,11.11,1991.25,21.56,21.56,12043240250,21.98,21.98,12043240250
KODEX 코스닥150선물인버스,251340,11,3860,5,-5,-0.13,9945278,19068148,59200000,9945278,-0.13,52.16,16.80,16.80,38601348764,16.89,16.89,38601348764
플레이그램,009810,12,377,5,-15,-3.83,9388243,25111942,151887500,9388243,-3.83,37.39,6.18,6.18,3669380606,6.41,6.41,3669380606
KODEX 2차전지산업레버리지,462330,13,757,2,16,2.16,9286239,27805494,254900000,9286239,2.16,33.40,3.64,3.64,6786528827,3.52,3.52,6786528827
KODEX 코스닥150레버리지,233740,14,7220,2,50,0.70,9097075,23964266,269900000,9097075,0.70,37.96,3.37,3.37,65018897754,3.34,3.34,65018897754
KODEX 인버스,114800,15,4165,2,15,0.36,8867145,24011704,139600000,8867145,0.36,36.93,6.35,6.35,36938494822,6.35,6.35,36938494822
나인테크,267320,16,3475,2,360,11.56,8381818,3541136,49935477,8381818,11.56,236.70,16.79,16.79,28511132245,16.43,16.43,28511132245
삼성중공업,010140,17,16460,2,320,1.98,7428595,9267571,880000000,7428595,1.98,80.16,0.84,0.84,123796118750,0.85,0.85,123796118750
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7324872,8482893,633000000,7324872,6.10,86.35,1.16,1.16,634473911,1.15,1.15,634473911
휴마시스,205470,19,1735,2,45,2.66,6858393,16951792,129375009,6858393,2.66,40.46,5.30,5.30,11918961552,5.31,5.31,11918961552
그린생명과학,114450,20,3980,2,120,3.11,6506236,19885814,20000000,6506236,3.11,32.72,32.53,32.53,26945060963,33.85,33.85,26945060963
신원,009270,21,1891,2,131,7.44,5969340,1240226,100052356,5969340,7.44,481.31,5.97,5.97,11281979860,5.96,5.96,11281979860
진원생명과학,011000,22,3610,5,-115,-3.09,5834150,1664854,84917083,5834150,-3.09,350.43,6.87,6.87,21848033095,7.13,7.13,21848033095
삼륭물산,014970,23,8580,2,1030,13.64,5789304,1788046,15125000,5789304,13.64,323.78,38.28,38.28,49102045245,37.84,37.84,49102045245
케이바이오,038530,24,277,2,9,3.36,5770419,1197623,115714347,5770419,3.36,481.82,4.99,4.99,1654472297,5.16,5.16,1654472297
삼성전자,005930,25,56900,2,800,1.43,5766916,12936810,5919637922,5766916,1.43,44.58,0.10,0.10,326561569250,0.10,0.10,326561569250
DH오토웨어,025440,26,894,1,206,29.94,5141821,171073,48781224,5141821,29.94,3005.63,10.54,10.54,4267189377,9.78,9.78,4267189377
SDN,099220,27,1403,2,33,2.41,5043295,1751317,64944350,5043295,2.41,287.97,7.77,7.77,7256427707,7.96,7.96,7256427707
KODEX 레버리지,122630,28,17725,5,-140,-0.78,4888543,22052196,144500000,4888543,-0.78,22.17,3.38,3.38,86690200484,3.38,3.38,86690200484
SK증권,001510,29,581,5,-1,-0.17,4869628,26683264,472590171,4869628,-0.17,18.25,1.03,1.03,2848478430,1.04,1.04,2848478430
국전약품,307750,30,4875,2,580,13.50,4657001,8636335,49966130,4657001,13.50,53.92,9.32,9.32,23333488499,9.58,9.58,23333488499
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 1888 2 15 0.80 82140436 237886208 654000000 82140436 0.80 34.53 12.56 12.56 154878877899 12.54 12.54 154878877899
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 51525442 49474324 1497000000 51525442 6.25 104.15 3.44 3.44 5222980470 3.42 3.42 5222980470
4 상상인증권 001290 3 820 2 135 19.71 27475794 16019980 108337120 27475794 19.71 171.51 25.36 25.36 22492894651 25.32 25.32 22492894651
5 일신바이오 068330 4 1895 2 225 13.47 20269814 31319752 44216140 20269814 13.47 64.72 45.84 45.84 39285910877 46.89 46.89 39285910877
6 엑스페릭스 317770 5 4700 2 760 19.29 18266696 1430150 30168672 18266696 19.29 1277.26 60.55 60.55 83886252367 59.16 59.16 83886252367
7 랩지노믹스 084650 6 2875 2 175 6.48 14666232 8045929 74239990 14666232 6.48 182.28 19.76 19.76 42415564809 19.87 19.87 42415564809
8 메디콕스 054180 7 237 3 0 0.00 13943838 24577322 82878283 13943838 0.00 56.73 16.82 16.82 3215441385 16.37 16.37 3215441385
9 파루 043200 8 1141 2 243 27.06 12940734 1050196 41804315 12940734 27.06 1232.22 30.96 30.96 14571723590 30.55 30.55 14571723590
10 샤페론 378800 9 3795 2 555 17.13 12361711 2440561 30143031 12361711 17.13 506.51 41.01 41.01 45978399976 40.19 40.19 45978399976
11 대성파인텍 104040 10 1160 2 116 11.11 10181030 511289 47224987 10181030 11.11 1991.25 21.56 21.56 12043240250 21.98 21.98 12043240250
12 KODEX 코스닥150선물인버스 251340 11 3860 5 -5 -0.13 9945278 19068148 59200000 9945278 -0.13 52.16 16.80 16.80 38601348764 16.89 16.89 38601348764
13 플레이그램 009810 12 377 5 -15 -3.83 9388243 25111942 151887500 9388243 -3.83 37.39 6.18 6.18 3669380606 6.41 6.41 3669380606
14 KODEX 2차전지산업레버리지 462330 13 757 2 16 2.16 9286239 27805494 254900000 9286239 2.16 33.40 3.64 3.64 6786528827 3.52 3.52 6786528827
15 KODEX 코스닥150레버리지 233740 14 7220 2 50 0.70 9097075 23964266 269900000 9097075 0.70 37.96 3.37 3.37 65018897754 3.34 3.34 65018897754
16 KODEX 인버스 114800 15 4165 2 15 0.36 8867145 24011704 139600000 8867145 0.36 36.93 6.35 6.35 36938494822 6.35 6.35 36938494822
17 나인테크 267320 16 3475 2 360 11.56 8381818 3541136 49935477 8381818 11.56 236.70 16.79 16.79 28511132245 16.43 16.43 28511132245
18 삼성중공업 010140 17 16460 2 320 1.98 7428595 9267571 880000000 7428595 1.98 80.16 0.84 0.84 123796118750 0.85 0.85 123796118750
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 87 2 5 6.10 7324872 8482893 633000000 7324872 6.10 86.35 1.16 1.16 634473911 1.15 1.15 634473911
20 휴마시스 205470 19 1735 2 45 2.66 6858393 16951792 129375009 6858393 2.66 40.46 5.30 5.30 11918961552 5.31 5.31 11918961552
21 그린생명과학 114450 20 3980 2 120 3.11 6506236 19885814 20000000 6506236 3.11 32.72 32.53 32.53 26945060963 33.85 33.85 26945060963
22 신원 009270 21 1891 2 131 7.44 5969340 1240226 100052356 5969340 7.44 481.31 5.97 5.97 11281979860 5.96 5.96 11281979860
23 진원생명과학 011000 22 3610 5 -115 -3.09 5834150 1664854 84917083 5834150 -3.09 350.43 6.87 6.87 21848033095 7.13 7.13 21848033095
24 삼륭물산 014970 23 8580 2 1030 13.64 5789304 1788046 15125000 5789304 13.64 323.78 38.28 38.28 49102045245 37.84 37.84 49102045245
25 케이바이오 038530 24 277 2 9 3.36 5770419 1197623 115714347 5770419 3.36 481.82 4.99 4.99 1654472297 5.16 5.16 1654472297
26 삼성전자 005930 25 56900 2 800 1.43 5766916 12936810 5919637922 5766916 1.43 44.58 0.10 0.10 326561569250 0.10 0.10 326561569250
27 DH오토웨어 025440 26 894 1 206 29.94 5141821 171073 48781224 5141821 29.94 3005.63 10.54 10.54 4267189377 9.78 9.78 4267189377
28 SDN 099220 27 1403 2 33 2.41 5043295 1751317 64944350 5043295 2.41 287.97 7.77 7.77 7256427707 7.96 7.96 7256427707
29 KODEX 레버리지 122630 28 17725 5 -140 -0.78 4888543 22052196 144500000 4888543 -0.78 22.17 3.38 3.38 86690200484 3.38 3.38 86690200484
30 SK증권 001510 29 581 5 -1 -0.17 4869628 26683264 472590171 4869628 -0.17 18.25 1.03 1.03 2848478430 1.04 1.04 2848478430
31 국전약품 307750 30 4875 2 580 13.50 4657001 8636335 49966130 4657001 13.50 53.92 9.32 9.32 23333488499 9.58 9.58 23333488499

31
top30/20250530/top30-av-20250530-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,86904909,237886208,654000000,86904909,1.17,36.53,13.29,13.29,163888432875,13.22,13.22,163888432875
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,52184893,49474324,1497000000,52184893,7.29,105.48,3.49,3.49,5290254373,3.43,3.43,5290254373
상상인증권,001290,3,801,2,116,16.93,28609959,16019980,108337120,28609959,16.93,178.59,26.41,26.41,23415655000,26.98,26.98,23415655000
일신바이오,068330,4,1866,2,196,11.74,20836114,31319752,44216140,20836114,11.74,66.53,47.12,47.12,40346243716,48.90,48.90,40346243716
엑스페릭스,317770,5,4610,2,670,17.01,19092886,1430150,30168672,19092886,17.01,1335.03,63.29,63.29,87731943777,63.08,63.08,87731943777
랩지노믹스,084650,6,2890,2,190,7.04,16004038,8045929,74239990,16004038,7.04,198.91,21.56,21.56,46245529675,21.55,21.55,46245529675
메디콕스,054180,7,234,5,-3,-1.27,14882775,24577322,82878283,14882775,-1.27,60.55,17.96,17.96,3434186196,17.71,17.71,3434186196
샤페론,378800,8,3665,2,425,13.12,14026313,2440561,30143031,14026313,13.12,574.72,46.53,46.53,52163415538,47.22,47.22,52163415538
파루,043200,9,1133,2,235,26.17,13478505,1050196,41804315,13478505,26.17,1283.43,32.24,32.24,15183989143,32.06,32.06,15183989143
KODEX 2차전지산업레버리지,462330,10,749,2,8,1.08,10563926,27805494,254900000,10563926,1.08,37.99,4.14,4.14,7746020233,4.06,4.06,7746020233
나인테크,267320,11,3560,2,445,14.29,10525785,3541136,49935477,10525785,14.29,297.24,21.08,21.08,36117477961,20.32,20.32,36117477961
KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602
대성파인텍,104040,13,1150,2,106,10.15,10304845,511289,47224987,10304845,10.15,2015.46,21.82,21.82,12186169131,22.44,22.44,12186169131
플레이그램,009810,14,380,5,-12,-3.06,9623876,25111942,151887500,9623876,-3.06,38.32,6.34,6.34,3758646446,6.51,6.51,3758646446
KODEX 코스닥150레버리지,233740,15,7205,2,35,0.49,9564967,23964266,269900000,9564967,0.49,39.91,3.54,3.54,68394795411,3.52,3.52,68394795411
KODEX 인버스,114800,16,4175,2,25,0.60,9039132,24011704,139600000,9039132,0.60,37.64,6.48,6.48,37655595095,6.46,6.46,37655595095
삼성중공업,010140,17,16410,2,270,1.67,7805693,9267571,880000000,7805693,1.67,84.23,0.89,0.89,129990685135,0.90,0.90,129990685135
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7345612,8482893,633000000,7345612,6.10,86.59,1.16,1.16,636278291,1.16,1.16,636278291
휴마시스,205470,19,1745,2,55,3.25,7039403,16951792,129375009,7039403,3.25,41.53,5.44,5.44,12233657445,5.42,5.42,12233657445
그린생명과학,114450,20,4010,2,150,3.89,6642490,19885814,20000000,6642490,3.89,33.40,33.21,33.21,27490603263,34.28,34.28,27490603263
신원,009270,21,1904,2,144,8.18,6300329,1240226,100052356,6300329,8.18,508.00,6.30,6.30,11911432383,6.25,6.25,11911432383
삼성전자,005930,22,56700,2,600,1.07,6156903,12936810,5919637922,6156903,1.07,47.59,0.10,0.10,348722324450,0.10,0.10,348722324450
진원생명과학,011000,23,3630,5,-95,-2.55,5934247,1664854,84917083,5934247,-2.55,356.44,6.99,6.99,22209758581,7.21,7.21,22209758581
케이바이오,038530,24,275,2,7,2.61,5920570,1197623,115714347,5920570,2.61,494.36,5.12,5.12,1695951116,5.33,5.33,1695951116
삼륭물산,014970,25,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705
KODEX 레버리지,122630,26,17655,5,-210,-1.18,5306930,22052196,144500000,5306930,-1.18,24.07,3.67,3.67,94095012056,3.69,3.69,94095012056
SDN,099220,27,1393,2,23,1.68,5217369,1751317,64944350,5217369,1.68,297.91,8.03,8.03,7499692544,8.29,8.29,7499692544
DH오토웨어,025440,28,894,1,206,29.94,5156004,171073,48781224,5156004,29.94,3013.92,10.57,10.57,4279868979,9.81,9.81,4279868979
SK증권,001510,29,579,5,-3,-0.52,5008252,26683264,472590171,5008252,-0.52,18.77,1.06,1.06,2928758694,1.07,1.07,2928758694
국전약품,307750,30,4940,2,645,15.02,4952651,8636335,49966130,4952651,15.02,57.35,9.91,9.91,24792495374,10.04,10.04,24792495374
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 1895 2 22 1.17 86904909 237886208 654000000 86904909 1.17 36.53 13.29 13.29 163888432875 13.22 13.22 163888432875
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 52184893 49474324 1497000000 52184893 7.29 105.48 3.49 3.49 5290254373 3.43 3.43 5290254373
4 상상인증권 001290 3 801 2 116 16.93 28609959 16019980 108337120 28609959 16.93 178.59 26.41 26.41 23415655000 26.98 26.98 23415655000
5 일신바이오 068330 4 1866 2 196 11.74 20836114 31319752 44216140 20836114 11.74 66.53 47.12 47.12 40346243716 48.90 48.90 40346243716
6 엑스페릭스 317770 5 4610 2 670 17.01 19092886 1430150 30168672 19092886 17.01 1335.03 63.29 63.29 87731943777 63.08 63.08 87731943777
7 랩지노믹스 084650 6 2890 2 190 7.04 16004038 8045929 74239990 16004038 7.04 198.91 21.56 21.56 46245529675 21.55 21.55 46245529675
8 메디콕스 054180 7 234 5 -3 -1.27 14882775 24577322 82878283 14882775 -1.27 60.55 17.96 17.96 3434186196 17.71 17.71 3434186196
9 샤페론 378800 8 3665 2 425 13.12 14026313 2440561 30143031 14026313 13.12 574.72 46.53 46.53 52163415538 47.22 47.22 52163415538
10 파루 043200 9 1133 2 235 26.17 13478505 1050196 41804315 13478505 26.17 1283.43 32.24 32.24 15183989143 32.06 32.06 15183989143
11 KODEX 2차전지산업레버리지 462330 10 749 2 8 1.08 10563926 27805494 254900000 10563926 1.08 37.99 4.14 4.14 7746020233 4.06 4.06 7746020233
12 나인테크 267320 11 3560 2 445 14.29 10525785 3541136 49935477 10525785 14.29 297.24 21.08 21.08 36117477961 20.32 20.32 36117477961
13 KODEX 코스닥150선물인버스 251340 12 3865 3 0 0.00 10432135 19068148 59200000 10432135 0.00 54.71 17.62 17.62 40481735602 17.69 17.69 40481735602
14 대성파인텍 104040 13 1150 2 106 10.15 10304845 511289 47224987 10304845 10.15 2015.46 21.82 21.82 12186169131 22.44 22.44 12186169131
15 플레이그램 009810 14 380 5 -12 -3.06 9623876 25111942 151887500 9623876 -3.06 38.32 6.34 6.34 3758646446 6.51 6.51 3758646446
16 KODEX 코스닥150레버리지 233740 15 7205 2 35 0.49 9564967 23964266 269900000 9564967 0.49 39.91 3.54 3.54 68394795411 3.52 3.52 68394795411
17 KODEX 인버스 114800 16 4175 2 25 0.60 9039132 24011704 139600000 9039132 0.60 37.64 6.48 6.48 37655595095 6.46 6.46 37655595095
18 삼성중공업 010140 17 16410 2 270 1.67 7805693 9267571 880000000 7805693 1.67 84.23 0.89 0.89 129990685135 0.90 0.90 129990685135
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 87 2 5 6.10 7345612 8482893 633000000 7345612 6.10 86.59 1.16 1.16 636278291 1.16 1.16 636278291
20 휴마시스 205470 19 1745 2 55 3.25 7039403 16951792 129375009 7039403 3.25 41.53 5.44 5.44 12233657445 5.42 5.42 12233657445
21 그린생명과학 114450 20 4010 2 150 3.89 6642490 19885814 20000000 6642490 3.89 33.40 33.21 33.21 27490603263 34.28 34.28 27490603263
22 신원 009270 21 1904 2 144 8.18 6300329 1240226 100052356 6300329 8.18 508.00 6.30 6.30 11911432383 6.25 6.25 11911432383
23 삼성전자 005930 22 56700 2 600 1.07 6156903 12936810 5919637922 6156903 1.07 47.59 0.10 0.10 348722324450 0.10 0.10 348722324450
24 진원생명과학 011000 23 3630 5 -95 -2.55 5934247 1664854 84917083 5934247 -2.55 356.44 6.99 6.99 22209758581 7.21 7.21 22209758581
25 케이바이오 038530 24 275 2 7 2.61 5920570 1197623 115714347 5920570 2.61 494.36 5.12 5.12 1695951116 5.33 5.33 1695951116
26 삼륭물산 014970 25 8580 2 1030 13.64 5875770 1788046 15125000 5875770 13.64 328.61 38.85 38.85 49845065705 38.41 38.41 49845065705
27 KODEX 레버리지 122630 26 17655 5 -210 -1.18 5306930 22052196 144500000 5306930 -1.18 24.07 3.67 3.67 94095012056 3.69 3.69 94095012056
28 SDN 099220 27 1393 2 23 1.68 5217369 1751317 64944350 5217369 1.68 297.91 8.03 8.03 7499692544 8.29 8.29 7499692544
29 DH오토웨어 025440 28 894 1 206 29.94 5156004 171073 48781224 5156004 29.94 3013.92 10.57 10.57 4279868979 9.81 9.81 4279868979
30 SK증권 001510 29 579 5 -3 -0.52 5008252 26683264 472590171 5008252 -0.52 18.77 1.06 1.06 2928758694 1.07 1.07 2928758694
31 국전약품 307750 30 4940 2 645 15.02 4952651 8636335 49966130 4952651 15.02 57.35 9.91 9.91 24792495374 10.04 10.04 24792495374

31
top30/20250530/top30-av-20250530-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,91203742,237886208,654000000,91203742,1.07,38.34,13.95,13.95,172034426628,13.90,13.90,172034426628
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,52187035,49474324,1497000000,52187035,6.25,105.48,3.49,3.49,5290474857,3.46,3.46,5290474857
상상인증권,001290,3,794,2,109,15.91,30216839,16019980,108337120,30216839,15.91,188.62,27.89,27.89,24684907671,28.70,28.70,24684907671
일신바이오,068330,4,1857,2,187,11.20,21214873,31319752,44216140,21214873,11.20,67.74,47.98,47.98,41049964751,49.99,49.99,41049964751
엑스페릭스,317770,5,4595,2,655,16.62,19918583,1430150,30168672,19918583,16.62,1392.76,66.02,66.02,91527263309,66.03,66.03,91527263309
랩지노믹스,084650,6,2850,2,150,5.56,16625543,8045929,74239990,16625543,5.56,206.63,22.39,22.39,48019544144,22.70,22.70,48019544144
메디콕스,054180,7,234,5,-3,-1.27,15200797,24577322,82878283,15200797,-1.27,61.85,18.34,18.34,3508301208,18.09,18.09,3508301208
샤페론,378800,8,3695,2,455,14.04,14643546,2440561,30143031,14643546,14.04,600.01,48.58,48.58,54440948141,48.88,48.88,54440948141
파루,043200,9,1130,2,232,25.84,14195372,1050196,41804315,14195372,25.84,1351.69,33.96,33.96,15989757130,33.85,33.85,15989757130
나인테크,267320,10,3570,2,455,14.61,11936022,3541136,49935477,11936022,14.61,337.07,23.90,23.90,41099345357,23.05,23.05,41099345357
KODEX 2차전지산업레버리지,462330,11,750,2,9,1.21,10951861,27805494,254900000,10951861,1.21,39.39,4.30,4.30,8036988976,4.20,4.20,8036988976
KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,10714846,19068148,59200000,10714846,0.00,56.19,18.10,18.10,41574465215,18.17,18.17,41574465215
대성파인텍,104040,13,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484
KODEX 코스닥150레버리지,233740,14,7220,2,50,0.70,10007564,23964266,269900000,10007564,0.70,41.76,3.71,3.71,71583509344,3.67,3.67,71583509344
KODEX 인버스,114800,15,4175,2,25,0.60,9897387,24011704,139600000,9897387,0.60,41.22,7.09,7.09,41237139248,7.08,7.08,41237139248
플레이그램,009810,16,374,5,-18,-4.59,9784240,25111942,151887500,9784240,-4.59,38.96,6.44,6.44,3819017673,6.72,6.72,3819017673
삼성중공업,010140,17,16390,2,250,1.55,8136540,9267571,880000000,8136540,1.55,87.80,0.92,0.92,135402844800,0.94,0.94,135402844800
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7457310,8482893,633000000,7457310,6.10,87.91,1.18,1.18,645996017,1.17,1.17,645996017
휴마시스,205470,19,1739,2,49,2.90,7174342,16951792,129375009,7174342,2.90,42.32,5.55,5.55,12468016486,5.54,5.54,12468016486
그린생명과학,114450,20,3985,2,125,3.24,6737593,19885814,20000000,6737593,3.24,33.88,33.69,33.69,27868793960,34.97,34.97,27868793960
삼성전자,005930,21,56800,2,700,1.25,6612729,12936810,5919637922,6612729,1.25,51.12,0.11,0.11,374545196950,0.11,0.11,374545196950
신원,009270,22,1906,2,146,8.30,6549325,1240226,100052356,6549325,8.30,528.08,6.55,6.55,12384911372,6.49,6.49,12384911372
삼륭물산,014970,23,8330,2,780,10.33,6025690,1788046,15125000,6025690,10.33,337.00,39.84,39.84,51115994065,40.57,40.57,51115994065
케이바이오,038530,24,277,2,9,3.36,6013717,1197623,115714347,6013717,3.36,502.14,5.20,5.20,1721663068,5.37,5.37,1721663068
진원생명과학,011000,25,3585,5,-140,-3.76,6011462,1664854,84917083,6011462,-3.76,361.08,7.08,7.08,22487806976,7.39,7.39,22487806976
KODEX 레버리지,122630,26,17680,5,-185,-1.04,5734799,22052196,144500000,5734799,-1.04,26.01,3.97,3.97,101650084971,3.98,3.98,101650084971
SDN,099220,27,1388,2,18,1.31,5358778,1751317,64944350,5358778,1.31,305.99,8.25,8.25,7696671505,8.54,8.54,7696671505
LK삼양,225190,28,2810,2,270,10.63,5198548,793884,50748440,5198548,10.63,654.82,10.24,10.24,14049168126,9.85,9.85,14049168126
국전약품,307750,29,4795,2,500,11.64,5192050,8636335,49966130,5192050,11.64,60.12,10.39,10.39,25949866333,10.83,10.83,25949866333
DH오토웨어,025440,30,894,1,206,29.94,5158544,171073,48781224,5158544,29.94,3015.41,10.57,10.57,4282139739,9.82,9.82,4282139739
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 1893 2 20 1.07 91203742 237886208 654000000 91203742 1.07 38.34 13.95 13.95 172034426628 13.90 13.90 172034426628
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 52187035 49474324 1497000000 52187035 6.25 105.48 3.49 3.49 5290474857 3.46 3.46 5290474857
4 상상인증권 001290 3 794 2 109 15.91 30216839 16019980 108337120 30216839 15.91 188.62 27.89 27.89 24684907671 28.70 28.70 24684907671
5 일신바이오 068330 4 1857 2 187 11.20 21214873 31319752 44216140 21214873 11.20 67.74 47.98 47.98 41049964751 49.99 49.99 41049964751
6 엑스페릭스 317770 5 4595 2 655 16.62 19918583 1430150 30168672 19918583 16.62 1392.76 66.02 66.02 91527263309 66.03 66.03 91527263309
7 랩지노믹스 084650 6 2850 2 150 5.56 16625543 8045929 74239990 16625543 5.56 206.63 22.39 22.39 48019544144 22.70 22.70 48019544144
8 메디콕스 054180 7 234 5 -3 -1.27 15200797 24577322 82878283 15200797 -1.27 61.85 18.34 18.34 3508301208 18.09 18.09 3508301208
9 샤페론 378800 8 3695 2 455 14.04 14643546 2440561 30143031 14643546 14.04 600.01 48.58 48.58 54440948141 48.88 48.88 54440948141
10 파루 043200 9 1130 2 232 25.84 14195372 1050196 41804315 14195372 25.84 1351.69 33.96 33.96 15989757130 33.85 33.85 15989757130
11 나인테크 267320 10 3570 2 455 14.61 11936022 3541136 49935477 11936022 14.61 337.07 23.90 23.90 41099345357 23.05 23.05 41099345357
12 KODEX 2차전지산업레버리지 462330 11 750 2 9 1.21 10951861 27805494 254900000 10951861 1.21 39.39 4.30 4.30 8036988976 4.20 4.20 8036988976
13 KODEX 코스닥150선물인버스 251340 12 3865 3 0 0.00 10714846 19068148 59200000 10714846 0.00 56.19 18.10 18.10 41574465215 18.17 18.17 41574465215
14 대성파인텍 104040 13 1125 2 81 7.76 10652913 511289 47224987 10652913 7.76 2083.54 22.56 22.56 12581108484 23.68 23.68 12581108484
15 KODEX 코스닥150레버리지 233740 14 7220 2 50 0.70 10007564 23964266 269900000 10007564 0.70 41.76 3.71 3.71 71583509344 3.67 3.67 71583509344
16 KODEX 인버스 114800 15 4175 2 25 0.60 9897387 24011704 139600000 9897387 0.60 41.22 7.09 7.09 41237139248 7.08 7.08 41237139248
17 플레이그램 009810 16 374 5 -18 -4.59 9784240 25111942 151887500 9784240 -4.59 38.96 6.44 6.44 3819017673 6.72 6.72 3819017673
18 삼성중공업 010140 17 16390 2 250 1.55 8136540 9267571 880000000 8136540 1.55 87.80 0.92 0.92 135402844800 0.94 0.94 135402844800
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 87 2 5 6.10 7457310 8482893 633000000 7457310 6.10 87.91 1.18 1.18 645996017 1.17 1.17 645996017
20 휴마시스 205470 19 1739 2 49 2.90 7174342 16951792 129375009 7174342 2.90 42.32 5.55 5.55 12468016486 5.54 5.54 12468016486
21 그린생명과학 114450 20 3985 2 125 3.24 6737593 19885814 20000000 6737593 3.24 33.88 33.69 33.69 27868793960 34.97 34.97 27868793960
22 삼성전자 005930 21 56800 2 700 1.25 6612729 12936810 5919637922 6612729 1.25 51.12 0.11 0.11 374545196950 0.11 0.11 374545196950
23 신원 009270 22 1906 2 146 8.30 6549325 1240226 100052356 6549325 8.30 528.08 6.55 6.55 12384911372 6.49 6.49 12384911372
24 삼륭물산 014970 23 8330 2 780 10.33 6025690 1788046 15125000 6025690 10.33 337.00 39.84 39.84 51115994065 40.57 40.57 51115994065
25 케이바이오 038530 24 277 2 9 3.36 6013717 1197623 115714347 6013717 3.36 502.14 5.20 5.20 1721663068 5.37 5.37 1721663068
26 진원생명과학 011000 25 3585 5 -140 -3.76 6011462 1664854 84917083 6011462 -3.76 361.08 7.08 7.08 22487806976 7.39 7.39 22487806976
27 KODEX 레버리지 122630 26 17680 5 -185 -1.04 5734799 22052196 144500000 5734799 -1.04 26.01 3.97 3.97 101650084971 3.98 3.98 101650084971
28 SDN 099220 27 1388 2 18 1.31 5358778 1751317 64944350 5358778 1.31 305.99 8.25 8.25 7696671505 8.54 8.54 7696671505
29 LK삼양 225190 28 2810 2 270 10.63 5198548 793884 50748440 5198548 10.63 654.82 10.24 10.24 14049168126 9.85 9.85 14049168126
30 국전약품 307750 29 4795 2 500 11.64 5192050 8636335 49966130 5192050 11.64 60.12 10.39 10.39 25949866333 10.83 10.83 25949866333
31 DH오토웨어 025440 30 894 1 206 29.94 5158544 171073 48781224 5158544 29.94 3015.41 10.57 10.57 4282139739 9.82 9.82 4282139739

31
top30/20250530/top30-av-20250530-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,52579604,49474324,1497000000,52579604,6.25,106.28,3.51,3.51,5330516897,3.49,3.49,5330516897
상상인증권,001290,3,802,2,117,17.08,30752166,16019980,108337120,30752166,17.08,191.96,28.39,28.39,25111784085,28.90,28.90,25111784085
일신바이오,068330,4,1852,2,182,10.90,21442782,31319752,44216140,21442782,10.90,68.46,48.50,48.50,41473718444,50.65,50.65,41473718444
엑스페릭스,317770,5,4475,2,535,13.58,20799622,1430150,30168672,20799622,13.58,1454.37,68.94,68.94,95500151550,70.74,70.74,95500151550
랩지노믹스,084650,6,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388
메디콕스,054180,7,231,5,-6,-2.53,15533129,24577322,82878283,15533129,-2.53,63.20,18.74,18.74,3585347637,18.73,18.73,3585347637
샤페론,378800,8,3730,2,490,15.12,15258040,2440561,30143031,15258040,15.12,625.19,50.62,50.62,56740410227,50.47,50.47,56740410227
파루,043200,9,1103,2,205,22.83,14915263,1050196,41804315,14915263,22.83,1420.24,35.68,35.68,16791147918,36.42,36.42,16791147918
나인테크,267320,10,3525,2,410,13.16,12707111,3541136,49935477,12707111,13.16,358.84,25.45,25.45,43836311544,24.90,24.90,43836311544
KODEX 2차전지산업레버리지,462330,11,751,2,10,1.35,11334671,27805494,254900000,11334671,1.35,40.76,4.45,4.45,8324688581,4.35,4.35,8324688581
KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,11006159,19068148,59200000,11006159,0.00,57.72,18.59,18.59,42699086765,18.66,18.66,42699086765
대성파인텍,104040,13,1115,2,71,6.80,10928808,511289,47224987,10928808,6.80,2137.50,23.14,23.14,12887950795,24.48,24.48,12887950795
KODEX 코스닥150레버리지,233740,14,7215,2,45,0.63,10516661,23964266,269900000,10516661,0.63,43.88,3.90,3.90,75258727554,3.86,3.86,75258727554
KODEX 인버스,114800,15,4165,2,15,0.36,10398394,24011704,139600000,10398394,0.36,43.31,7.45,7.45,43325245510,7.45,7.45,43325245510
플레이그램,009810,16,373,5,-19,-4.85,10124348,25111942,151887500,10124348,-4.85,40.32,6.67,6.67,3945361382,6.96,6.96,3945361382
삼성중공업,010140,17,16440,2,300,1.86,8369963,9267571,880000000,8369963,1.86,90.31,0.95,0.95,139224269615,0.96,0.96,139224269615
LK삼양,225190,18,2730,2,190,7.48,8278743,793884,50748440,8278743,7.48,1042.82,16.31,16.31,22481934555,16.23,16.23,22481934555
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,87,2,5,6.10,7494143,8482893,633000000,7494143,6.10,88.34,1.18,1.18,649200488,1.18,1.18,649200488
휴마시스,205470,20,1734,2,44,2.60,7334111,16951792,129375009,7334111,2.60,43.26,5.67,5.67,12745369879,5.68,5.68,12745369879
그린생명과학,114450,21,4035,2,175,4.53,7181778,19885814,20000000,7181778,4.53,36.12,35.91,35.91,29690003262,36.79,36.79,29690003262
삼성전자,005930,22,56900,2,800,1.43,6876672,12936810,5919637922,6876672,1.43,53.16,0.12,0.12,389542188550,0.12,0.12,389542188550
신원,009270,23,1895,2,135,7.67,6725239,1240226,100052356,6725239,7.67,542.26,6.72,6.72,12719015898,6.71,6.71,12719015898
삼륭물산,014970,24,8125,2,575,7.62,6320294,1788046,15125000,6320294,7.62,353.47,41.79,41.79,53511482975,43.54,43.54,53511482975
케이바이오,038530,25,274,2,6,2.24,6199981,1197623,115714347,6199981,2.24,517.69,5.36,5.36,1772804627,5.59,5.59,1772804627
진원생명과학,011000,26,3590,5,-135,-3.62,6098593,1664854,84917083,6098593,-3.62,366.31,7.18,7.18,22801080405,7.48,7.48,22801080405
KODEX 레버리지,122630,27,17735,5,-130,-0.73,6084436,22052196,144500000,6084436,-0.73,27.59,4.21,4.21,107836939233,4.21,4.21,107836939233
애경케미칼,161000,28,12660,2,1610,14.57,5609025,2220727,48648709,5609025,14.57,252.58,11.53,11.53,66484321160,10.79,10.79,66484321160
SDN,099220,29,1387,2,17,1.24,5425819,1751317,64944350,5425819,1.24,309.81,8.35,8.35,7789719638,8.65,8.65,7789719638
DH오토웨어,025440,30,894,1,206,29.94,5374007,171073,48781224,5374007,29.94,3141.35,11.02,11.02,4474763661,10.26,10.26,4474763661
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 1887 2 14 0.75 95171195 237886208 654000000 95171195 0.75 40.01 14.55 14.55 179538029373 14.55 14.55 179538029373
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 52579604 49474324 1497000000 52579604 6.25 106.28 3.51 3.51 5330516897 3.49 3.49 5330516897
4 상상인증권 001290 3 802 2 117 17.08 30752166 16019980 108337120 30752166 17.08 191.96 28.39 28.39 25111784085 28.90 28.90 25111784085
5 일신바이오 068330 4 1852 2 182 10.90 21442782 31319752 44216140 21442782 10.90 68.46 48.50 48.50 41473718444 50.65 50.65 41473718444
6 엑스페릭스 317770 5 4475 2 535 13.58 20799622 1430150 30168672 20799622 13.58 1454.37 68.94 68.94 95500151550 70.74 70.74 95500151550
7 랩지노믹스 084650 6 2845 2 145 5.37 16890393 8045929 74239990 16890393 5.37 209.92 22.75 22.75 48773401388 23.09 23.09 48773401388
8 메디콕스 054180 7 231 5 -6 -2.53 15533129 24577322 82878283 15533129 -2.53 63.20 18.74 18.74 3585347637 18.73 18.73 3585347637
9 샤페론 378800 8 3730 2 490 15.12 15258040 2440561 30143031 15258040 15.12 625.19 50.62 50.62 56740410227 50.47 50.47 56740410227
10 파루 043200 9 1103 2 205 22.83 14915263 1050196 41804315 14915263 22.83 1420.24 35.68 35.68 16791147918 36.42 36.42 16791147918
11 나인테크 267320 10 3525 2 410 13.16 12707111 3541136 49935477 12707111 13.16 358.84 25.45 25.45 43836311544 24.90 24.90 43836311544
12 KODEX 2차전지산업레버리지 462330 11 751 2 10 1.35 11334671 27805494 254900000 11334671 1.35 40.76 4.45 4.45 8324688581 4.35 4.35 8324688581
13 KODEX 코스닥150선물인버스 251340 12 3865 3 0 0.00 11006159 19068148 59200000 11006159 0.00 57.72 18.59 18.59 42699086765 18.66 18.66 42699086765
14 대성파인텍 104040 13 1115 2 71 6.80 10928808 511289 47224987 10928808 6.80 2137.50 23.14 23.14 12887950795 24.48 24.48 12887950795
15 KODEX 코스닥150레버리지 233740 14 7215 2 45 0.63 10516661 23964266 269900000 10516661 0.63 43.88 3.90 3.90 75258727554 3.86 3.86 75258727554
16 KODEX 인버스 114800 15 4165 2 15 0.36 10398394 24011704 139600000 10398394 0.36 43.31 7.45 7.45 43325245510 7.45 7.45 43325245510
17 플레이그램 009810 16 373 5 -19 -4.85 10124348 25111942 151887500 10124348 -4.85 40.32 6.67 6.67 3945361382 6.96 6.96 3945361382
18 삼성중공업 010140 17 16440 2 300 1.86 8369963 9267571 880000000 8369963 1.86 90.31 0.95 0.95 139224269615 0.96 0.96 139224269615
19 LK삼양 225190 18 2730 2 190 7.48 8278743 793884 50748440 8278743 7.48 1042.82 16.31 16.31 22481934555 16.23 16.23 22481934555
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 87 2 5 6.10 7494143 8482893 633000000 7494143 6.10 88.34 1.18 1.18 649200488 1.18 1.18 649200488
21 휴마시스 205470 20 1734 2 44 2.60 7334111 16951792 129375009 7334111 2.60 43.26 5.67 5.67 12745369879 5.68 5.68 12745369879
22 그린생명과학 114450 21 4035 2 175 4.53 7181778 19885814 20000000 7181778 4.53 36.12 35.91 35.91 29690003262 36.79 36.79 29690003262
23 삼성전자 005930 22 56900 2 800 1.43 6876672 12936810 5919637922 6876672 1.43 53.16 0.12 0.12 389542188550 0.12 0.12 389542188550
24 신원 009270 23 1895 2 135 7.67 6725239 1240226 100052356 6725239 7.67 542.26 6.72 6.72 12719015898 6.71 6.71 12719015898
25 삼륭물산 014970 24 8125 2 575 7.62 6320294 1788046 15125000 6320294 7.62 353.47 41.79 41.79 53511482975 43.54 43.54 53511482975
26 케이바이오 038530 25 274 2 6 2.24 6199981 1197623 115714347 6199981 2.24 517.69 5.36 5.36 1772804627 5.59 5.59 1772804627
27 진원생명과학 011000 26 3590 5 -135 -3.62 6098593 1664854 84917083 6098593 -3.62 366.31 7.18 7.18 22801080405 7.48 7.48 22801080405
28 KODEX 레버리지 122630 27 17735 5 -130 -0.73 6084436 22052196 144500000 6084436 -0.73 27.59 4.21 4.21 107836939233 4.21 4.21 107836939233
29 애경케미칼 161000 28 12660 2 1610 14.57 5609025 2220727 48648709 5609025 14.57 252.58 11.53 11.53 66484321160 10.79 10.79 66484321160
30 SDN 099220 29 1387 2 17 1.24 5425819 1751317 64944350 5425819 1.24 309.81 8.35 8.35 7789719638 8.65 8.65 7789719638
31 DH오토웨어 025440 30 894 1 206 29.94 5374007 171073 48781224 5374007 29.94 3141.35 11.02 11.02 4474763661 10.26 10.26 4474763661

31
top30/20250530/top30-av-20250530-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,97362656,237886208,654000000,97362656,1.07,40.93,14.89,14.89,183675668459,14.84,14.84,183675668459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,52727328,49474324,1497000000,52727328,7.29,106.58,3.52,3.52,5345584746,3.47,3.47,5345584746
상상인증권,001290,3,774,2,89,12.99,31634523,16019980,108337120,31634523,12.99,197.47,29.20,29.20,25799681674,30.77,30.77,25799681674
일신바이오,068330,4,1845,2,175,10.48,21744100,31319752,44216140,21744100,10.48,69.43,49.18,49.18,42030274021,51.52,51.52,42030274021
엑스페릭스,317770,5,4420,2,480,12.18,21342478,1430150,30168672,21342478,12.18,1492.32,70.74,70.74,97926539808,73.44,73.44,97926539808
랩지노믹스,084650,6,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918
파루,043200,7,1056,2,158,17.59,16814687,1050196,41804315,16814687,17.59,1601.10,40.22,40.22,18816671720,42.62,42.62,18816671720
샤페론,378800,8,3930,2,690,21.30,16477462,2440561,30143031,16477462,21.30,675.15,54.66,54.66,61432568572,51.86,51.86,61432568572
메디콕스,054180,9,231,5,-6,-2.53,15977357,24577322,82878283,15977357,-2.53,65.01,19.28,19.28,3688070215,19.26,19.26,3688070215
LK삼양,225190,10,3102,2,562,22.13,15598073,793884,50748440,15598073,22.13,1964.78,30.74,30.74,43893551114,27.88,27.88,43893551114
나인테크,267320,11,3470,2,355,11.40,13429062,3541136,49935477,13429062,11.40,379.23,26.89,26.89,46368260086,26.76,26.76,46368260086
KODEX 2차전지산업레버리지,462330,12,740,5,-1,-0.13,11894235,27805494,254900000,11894235,-0.13,42.78,4.67,4.67,8742047433,4.63,4.63,8742047433
KODEX 코스닥150선물인버스,251340,13,3862,5,-3,-0.08,11236301,19068148,59200000,11236301,-0.08,58.93,18.98,18.98,43587466897,19.06,19.06,43587466897
대성파인텍,104040,14,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959
KODEX 코스닥150레버리지,233740,15,7215,2,45,0.63,10938525,23964266,269900000,10938525,0.63,45.65,4.05,4.05,78306367884,4.02,4.02,78306367884
플레이그램,009810,16,367,5,-25,-6.38,10717806,25111942,151887500,10717806,-6.38,42.68,7.06,7.06,4162896364,7.47,7.47,4162896364
KODEX 인버스,114800,17,4170,2,20,0.48,10604534,24011704,139600000,10604534,0.48,44.16,7.60,7.60,44184446025,7.59,7.59,44184446025
삼성중공업,010140,18,16480,2,340,2.11,8622242,9267571,880000000,8622242,2.11,93.04,0.98,0.98,143378057530,0.99,0.99,143378057530
휴마시스,205470,19,1730,2,40,2.37,7509329,16951792,129375009,7509329,2.37,44.30,5.80,5.80,13048705405,5.83,5.83,13048705405
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,87,2,5,6.10,7498399,8482893,633000000,7498399,6.10,88.39,1.18,1.18,649570760,1.18,1.18,649570760
그린생명과학,114450,21,4085,2,225,5.83,7372905,19885814,20000000,7372905,5.83,37.08,36.86,36.86,30461966571,37.29,37.29,30461966571
삼성전자,005930,22,56800,2,700,1.25,7170740,12936810,5919637922,7170740,1.25,55.43,0.12,0.12,406263243100,0.12,0.12,406263243100
애경케미칼,161000,23,12300,2,1250,11.31,6921612,2220727,48648709,6921612,11.31,311.68,14.23,14.23,82989715325,13.87,13.87,82989715325
신원,009270,24,1896,2,136,7.73,6793905,1240226,100052356,6793905,7.73,547.80,6.79,6.79,12849296153,6.77,6.77,12849296153
삼륭물산,014970,25,7930,2,380,5.03,6462240,1788046,15125000,6462240,5.03,361.41,42.73,42.73,54647272670,45.56,45.56,54647272670
진원생명과학,011000,26,3520,5,-205,-5.50,6326269,1664854,84917083,6326269,-5.50,379.99,7.45,7.45,23608749239,7.90,7.90,23608749239
KODEX 레버리지,122630,27,17670,5,-195,-1.09,6289565,22052196,144500000,6289565,-1.09,28.52,4.35,4.35,111471259454,4.37,4.37,111471259454
케이바이오,038530,28,274,2,6,2.24,6285952,1197623,115714347,6285952,2.24,524.87,5.43,5.43,1796355473,5.67,5.67,1796355473
국전약품,307750,29,4815,2,520,12.11,5470494,8636335,49966130,5470494,12.11,63.34,10.95,10.95,27274129081,11.34,11.34,27274129081
SDN,099220,30,1386,2,16,1.17,5451092,1751317,64944350,5451092,1.17,311.26,8.39,8.39,7824770847,8.69,8.69,7824770847
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 1893 2 20 1.07 97362656 237886208 654000000 97362656 1.07 40.93 14.89 14.89 183675668459 14.84 14.84 183675668459
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 52727328 49474324 1497000000 52727328 7.29 106.58 3.52 3.52 5345584746 3.47 3.47 5345584746
4 상상인증권 001290 3 774 2 89 12.99 31634523 16019980 108337120 31634523 12.99 197.47 29.20 29.20 25799681674 30.77 30.77 25799681674
5 일신바이오 068330 4 1845 2 175 10.48 21744100 31319752 44216140 21744100 10.48 69.43 49.18 49.18 42030274021 51.52 51.52 42030274021
6 엑스페릭스 317770 5 4420 2 480 12.18 21342478 1430150 30168672 21342478 12.18 1492.32 70.74 70.74 97926539808 73.44 73.44 97926539808
7 랩지노믹스 084650 6 2835 2 135 5.00 17214321 8045929 74239990 17214321 5.00 213.95 23.19 23.19 49690188918 23.61 23.61 49690188918
8 파루 043200 7 1056 2 158 17.59 16814687 1050196 41804315 16814687 17.59 1601.10 40.22 40.22 18816671720 42.62 42.62 18816671720
9 샤페론 378800 8 3930 2 690 21.30 16477462 2440561 30143031 16477462 21.30 675.15 54.66 54.66 61432568572 51.86 51.86 61432568572
10 메디콕스 054180 9 231 5 -6 -2.53 15977357 24577322 82878283 15977357 -2.53 65.01 19.28 19.28 3688070215 19.26 19.26 3688070215
11 LK삼양 225190 10 3102 2 562 22.13 15598073 793884 50748440 15598073 22.13 1964.78 30.74 30.74 43893551114 27.88 27.88 43893551114
12 나인테크 267320 11 3470 2 355 11.40 13429062 3541136 49935477 13429062 11.40 379.23 26.89 26.89 46368260086 26.76 26.76 46368260086
13 KODEX 2차전지산업레버리지 462330 12 740 5 -1 -0.13 11894235 27805494 254900000 11894235 -0.13 42.78 4.67 4.67 8742047433 4.63 4.63 8742047433
14 KODEX 코스닥150선물인버스 251340 13 3862 5 -3 -0.08 11236301 19068148 59200000 11236301 -0.08 58.93 18.98 18.98 43587466897 19.06 19.06 43587466897
15 대성파인텍 104040 14 1105 2 61 5.84 11138100 511289 47224987 11138100 5.84 2178.44 23.59 23.59 13118939959 25.14 25.14 13118939959
16 KODEX 코스닥150레버리지 233740 15 7215 2 45 0.63 10938525 23964266 269900000 10938525 0.63 45.65 4.05 4.05 78306367884 4.02 4.02 78306367884
17 플레이그램 009810 16 367 5 -25 -6.38 10717806 25111942 151887500 10717806 -6.38 42.68 7.06 7.06 4162896364 7.47 7.47 4162896364
18 KODEX 인버스 114800 17 4170 2 20 0.48 10604534 24011704 139600000 10604534 0.48 44.16 7.60 7.60 44184446025 7.59 7.59 44184446025
19 삼성중공업 010140 18 16480 2 340 2.11 8622242 9267571 880000000 8622242 2.11 93.04 0.98 0.98 143378057530 0.99 0.99 143378057530
20 휴마시스 205470 19 1730 2 40 2.37 7509329 16951792 129375009 7509329 2.37 44.30 5.80 5.80 13048705405 5.83 5.83 13048705405
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 87 2 5 6.10 7498399 8482893 633000000 7498399 6.10 88.39 1.18 1.18 649570760 1.18 1.18 649570760
22 그린생명과학 114450 21 4085 2 225 5.83 7372905 19885814 20000000 7372905 5.83 37.08 36.86 36.86 30461966571 37.29 37.29 30461966571
23 삼성전자 005930 22 56800 2 700 1.25 7170740 12936810 5919637922 7170740 1.25 55.43 0.12 0.12 406263243100 0.12 0.12 406263243100
24 애경케미칼 161000 23 12300 2 1250 11.31 6921612 2220727 48648709 6921612 11.31 311.68 14.23 14.23 82989715325 13.87 13.87 82989715325
25 신원 009270 24 1896 2 136 7.73 6793905 1240226 100052356 6793905 7.73 547.80 6.79 6.79 12849296153 6.77 6.77 12849296153
26 삼륭물산 014970 25 7930 2 380 5.03 6462240 1788046 15125000 6462240 5.03 361.41 42.73 42.73 54647272670 45.56 45.56 54647272670
27 진원생명과학 011000 26 3520 5 -205 -5.50 6326269 1664854 84917083 6326269 -5.50 379.99 7.45 7.45 23608749239 7.90 7.90 23608749239
28 KODEX 레버리지 122630 27 17670 5 -195 -1.09 6289565 22052196 144500000 6289565 -1.09 28.52 4.35 4.35 111471259454 4.37 4.37 111471259454
29 케이바이오 038530 28 274 2 6 2.24 6285952 1197623 115714347 6285952 2.24 524.87 5.43 5.43 1796355473 5.67 5.67 1796355473
30 국전약품 307750 29 4815 2 520 12.11 5470494 8636335 49966130 5470494 12.11 63.34 10.95 10.95 27274129081 11.34 11.34 27274129081
31 SDN 099220 30 1386 2 16 1.17 5451092 1751317 64944350 5451092 1.17 311.26 8.39 8.39 7824770847 8.69 8.69 7824770847

31
top30/20250530/top30-av-20250530-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1891,2,18,0.96,99357059,237886208,654000000,99357059,0.96,41.77,15.19,15.19,187448296652,15.16,15.16,187448296652
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,53665175,49474324,1497000000,53665175,6.25,108.47,3.58,3.58,5441249269,3.56,3.56,5441249269
상상인증권,001290,3,776,2,91,13.28,32010313,16019980,108337120,32010313,13.28,199.81,29.55,29.55,26093112933,31.04,31.04,26093112933
일신바이오,068330,4,1822,2,152,9.10,22114879,31319752,44216140,22114879,9.10,70.61,50.02,50.02,42708885119,53.01,53.01,42708885119
엑스페릭스,317770,5,4405,2,465,11.80,21964079,1430150,30168672,21964079,11.80,1535.79,72.80,72.80,100664735468,75.75,75.75,100664735468
LK삼양,225190,6,3065,2,525,20.67,21126609,793884,50748440,21126609,20.67,2661.17,41.63,41.63,60967847157,39.20,39.20,60967847157
샤페론,378800,7,3775,2,535,16.51,17507943,2440561,30143031,17507943,16.51,717.37,58.08,58.08,65397993732,57.47,57.47,65397993732
파루,043200,8,1060,2,162,18.04,17475691,1050196,41804315,17475691,18.04,1664.04,41.80,41.80,19516931436,44.04,44.04,19516931436
랩지노믹스,084650,9,2830,2,130,4.81,17420371,8045929,74239990,17420371,4.81,216.51,23.46,23.46,50272123218,23.93,23.93,50272123218
메디콕스,054180,10,229,5,-8,-3.38,16369028,24577322,82878283,16369028,-3.38,66.60,19.75,19.75,3778003761,19.91,19.91,3778003761
나인테크,267320,11,3375,2,260,8.35,14290945,3541136,49935477,14290945,8.35,403.57,28.62,28.62,49316512694,29.26,29.26,49316512694
KODEX 2차전지산업레버리지,462330,12,740,5,-1,-0.13,12529615,27805494,254900000,12529615,-0.13,45.06,4.92,4.92,9211703064,4.88,4.88,9211703064
플레이그램,009810,13,360,5,-32,-8.16,11508626,25111942,151887500,11508626,-8.16,45.83,7.58,7.58,4449206458,8.14,8.14,4449206458
KODEX 코스닥150선물인버스,251340,14,3865,3,0,0.00,11310239,19068148,59200000,11310239,0.00,59.31,19.11,19.11,43872841434,19.17,19.17,43872841434
대성파인텍,104040,15,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016
KODEX 코스닥150레버리지,233740,16,7205,2,35,0.49,11194595,23964266,269900000,11194595,0.49,46.71,4.15,4.15,80155967689,4.12,4.12,80155967689
KODEX 인버스,114800,17,4170,2,20,0.48,10655464,24011704,139600000,10655464,0.48,44.38,7.63,7.63,44396823242,7.63,7.63,44396823242
삼성중공업,010140,18,16540,2,400,2.48,8854528,9267571,880000000,8854528,2.48,95.54,1.01,1.01,147214129675,1.01,1.01,147214129675
휴마시스,205470,19,1728,2,38,2.25,7605360,16951792,129375009,7605360,2.25,44.86,5.88,5.88,13214952308,5.91,5.91,13214952308
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,87,2,5,6.10,7601790,8482893,633000000,7601790,6.10,89.61,1.20,1.20,658565718,1.20,1.20,658565718
그린생명과학,114450,21,4070,2,210,5.44,7528023,19885814,20000000,7528023,5.44,37.86,37.64,37.64,31095490845,38.20,38.20,31095490845
애경케미칼,161000,22,12390,2,1340,12.13,7494768,2220727,48648709,7494768,12.13,337.49,15.41,15.41,90006045150,14.93,14.93,90006045150
삼성전자,005930,23,56650,2,550,0.98,7365564,12936810,5919637922,7365564,0.98,56.93,0.12,0.12,417311396300,0.12,0.12,417311396300
신원,009270,24,1889,2,129,7.33,6929036,1240226,100052356,6929036,7.33,558.69,6.93,6.93,13104588338,6.93,6.93,13104588338
삼륭물산,014970,25,7950,2,400,5.30,6581348,1788046,15125000,6581348,5.30,368.07,43.51,43.51,55586870840,46.23,46.23,55586870840
진원생명과학,011000,26,3490,5,-235,-6.31,6498415,1664854,84917083,6498415,-6.31,390.33,7.65,7.65,24213607975,8.17,8.17,24213607975
KODEX 레버리지,122630,27,17700,5,-165,-0.92,6432365,22052196,144500000,6432365,-0.92,29.17,4.45,4.45,113997503069,4.46,4.46,113997503069
케이바이오,038530,28,274,2,6,2.24,6419975,1197623,115714347,6419975,2.24,536.06,5.55,5.55,1833123579,5.78,5.78,1833123579
두산에너빌리티,034020,29,41100,5,-1100,-2.61,5764481,14449764,640561146,5764481,-2.61,39.89,0.90,0.90,235943067375,0.90,0.90,235943067375
국전약품,307750,30,4735,2,440,10.24,5559100,8636335,49966130,5559100,10.24,64.37,11.13,11.13,27696600548,11.71,11.71,27696600548
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 1891 2 18 0.96 99357059 237886208 654000000 99357059 0.96 41.77 15.19 15.19 187448296652 15.16 15.16 187448296652
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 53665175 49474324 1497000000 53665175 6.25 108.47 3.58 3.58 5441249269 3.56 3.56 5441249269
4 상상인증권 001290 3 776 2 91 13.28 32010313 16019980 108337120 32010313 13.28 199.81 29.55 29.55 26093112933 31.04 31.04 26093112933
5 일신바이오 068330 4 1822 2 152 9.10 22114879 31319752 44216140 22114879 9.10 70.61 50.02 50.02 42708885119 53.01 53.01 42708885119
6 엑스페릭스 317770 5 4405 2 465 11.80 21964079 1430150 30168672 21964079 11.80 1535.79 72.80 72.80 100664735468 75.75 75.75 100664735468
7 LK삼양 225190 6 3065 2 525 20.67 21126609 793884 50748440 21126609 20.67 2661.17 41.63 41.63 60967847157 39.20 39.20 60967847157
8 샤페론 378800 7 3775 2 535 16.51 17507943 2440561 30143031 17507943 16.51 717.37 58.08 58.08 65397993732 57.47 57.47 65397993732
9 파루 043200 8 1060 2 162 18.04 17475691 1050196 41804315 17475691 18.04 1664.04 41.80 41.80 19516931436 44.04 44.04 19516931436
10 랩지노믹스 084650 9 2830 2 130 4.81 17420371 8045929 74239990 17420371 4.81 216.51 23.46 23.46 50272123218 23.93 23.93 50272123218
11 메디콕스 054180 10 229 5 -8 -3.38 16369028 24577322 82878283 16369028 -3.38 66.60 19.75 19.75 3778003761 19.91 19.91 3778003761
12 나인테크 267320 11 3375 2 260 8.35 14290945 3541136 49935477 14290945 8.35 403.57 28.62 28.62 49316512694 29.26 29.26 49316512694
13 KODEX 2차전지산업레버리지 462330 12 740 5 -1 -0.13 12529615 27805494 254900000 12529615 -0.13 45.06 4.92 4.92 9211703064 4.88 4.88 9211703064
14 플레이그램 009810 13 360 5 -32 -8.16 11508626 25111942 151887500 11508626 -8.16 45.83 7.58 7.58 4449206458 8.14 8.14 4449206458
15 KODEX 코스닥150선물인버스 251340 14 3865 3 0 0.00 11310239 19068148 59200000 11310239 0.00 59.31 19.11 19.11 43872841434 19.17 19.17 43872841434
16 대성파인텍 104040 15 1120 2 76 7.28 11214634 511289 47224987 11214634 7.28 2193.40 23.75 23.75 13204200016 24.96 24.96 13204200016
17 KODEX 코스닥150레버리지 233740 16 7205 2 35 0.49 11194595 23964266 269900000 11194595 0.49 46.71 4.15 4.15 80155967689 4.12 4.12 80155967689
18 KODEX 인버스 114800 17 4170 2 20 0.48 10655464 24011704 139600000 10655464 0.48 44.38 7.63 7.63 44396823242 7.63 7.63 44396823242
19 삼성중공업 010140 18 16540 2 400 2.48 8854528 9267571 880000000 8854528 2.48 95.54 1.01 1.01 147214129675 1.01 1.01 147214129675
20 휴마시스 205470 19 1728 2 38 2.25 7605360 16951792 129375009 7605360 2.25 44.86 5.88 5.88 13214952308 5.91 5.91 13214952308
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 87 2 5 6.10 7601790 8482893 633000000 7601790 6.10 89.61 1.20 1.20 658565718 1.20 1.20 658565718
22 그린생명과학 114450 21 4070 2 210 5.44 7528023 19885814 20000000 7528023 5.44 37.86 37.64 37.64 31095490845 38.20 38.20 31095490845
23 애경케미칼 161000 22 12390 2 1340 12.13 7494768 2220727 48648709 7494768 12.13 337.49 15.41 15.41 90006045150 14.93 14.93 90006045150
24 삼성전자 005930 23 56650 2 550 0.98 7365564 12936810 5919637922 7365564 0.98 56.93 0.12 0.12 417311396300 0.12 0.12 417311396300
25 신원 009270 24 1889 2 129 7.33 6929036 1240226 100052356 6929036 7.33 558.69 6.93 6.93 13104588338 6.93 6.93 13104588338
26 삼륭물산 014970 25 7950 2 400 5.30 6581348 1788046 15125000 6581348 5.30 368.07 43.51 43.51 55586870840 46.23 46.23 55586870840
27 진원생명과학 011000 26 3490 5 -235 -6.31 6498415 1664854 84917083 6498415 -6.31 390.33 7.65 7.65 24213607975 8.17 8.17 24213607975
28 KODEX 레버리지 122630 27 17700 5 -165 -0.92 6432365 22052196 144500000 6432365 -0.92 29.17 4.45 4.45 113997503069 4.46 4.46 113997503069
29 케이바이오 038530 28 274 2 6 2.24 6419975 1197623 115714347 6419975 2.24 536.06 5.55 5.55 1833123579 5.78 5.78 1833123579
30 두산에너빌리티 034020 29 41100 5 -1100 -2.61 5764481 14449764 640561146 5764481 -2.61 39.89 0.90 0.90 235943067375 0.90 0.90 235943067375
31 국전약품 307750 30 4735 2 440 10.24 5559100 8636335 49966130 5559100 10.24 64.37 11.13 11.13 27696600548 11.71 11.71 27696600548

31
top30/20250530/top30-av-20250530-111001.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
KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,100929846,237886208,654000000,100929846,1.07,42.43,15.43,15.43,190424706970,15.38,15.38,190424706970
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,53752431,49474324,1497000000,53752431,6.25,108.65,3.59,3.59,5450149381,3.57,3.57,5450149381
상상인증권,001290,3,797,2,112,16.35,32821573,16019980,108337120,32821573,16.35,204.88,30.30,30.30,26736701426,30.97,30.97,26736701426
LK삼양,225190,4,3025,2,485,19.09,23974279,793884,50748440,23974279,19.09,3019.87,47.24,47.24,69701106607,45.40,45.40,69701106607
일신바이오,068330,5,1825,2,155,9.28,22647008,31319752,44216140,22647008,9.28,72.31,51.22,51.22,43673713346,54.12,54.12,43673713346
엑스페릭스,317770,6,4415,2,475,12.06,22400432,1430150,30168672,22400432,12.06,1566.30,74.25,74.25,102597742690,77.03,77.03,102597742690
파루,043200,7,1051,2,153,17.04,18411258,1050196,41804315,18411258,17.04,1753.13,44.04,44.04,20504055035,46.67,46.67,20504055035
샤페론,378800,8,3740,2,500,15.43,18006400,2440561,30143031,18006400,15.43,737.80,59.74,59.74,67278412714,59.68,59.68,67278412714
랩지노믹스,084650,9,2840,2,140,5.19,17576088,8045929,74239990,17576088,5.19,218.45,23.67,23.67,50713988970,24.05,24.05,50713988970
메디콕스,054180,10,226,5,-11,-4.64,16853173,24577322,82878283,16853173,-4.64,68.57,20.33,20.33,3888629844,20.76,20.76,3888629844
나인테크,267320,11,3395,2,280,8.99,14780214,3541136,49935477,14780214,8.99,417.39,29.60,29.60,50980705242,30.07,30.07,50980705242
KODEX 2차전지산업레버리지,462330,12,739,5,-2,-0.27,12711059,27805494,254900000,12711059,-0.27,45.71,4.99,4.99,9346083763,4.96,4.96,9346083763
플레이그램,009810,13,362,5,-30,-7.65,11838088,25111942,151887500,11838088,-7.65,47.14,7.79,7.79,4567948120,8.31,8.31,4567948120
KODEX 코스닥150선물인버스,251340,14,3870,2,5,0.13,11562068,19068148,59200000,11562068,0.13,60.64,19.53,19.53,44846176689,19.57,19.57,44846176689
KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11517853,23964266,269900000,11517853,0.21,48.06,4.27,4.27,82483056287,4.25,4.25,82483056287
대성파인텍,104040,16,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885
KODEX 인버스,114800,17,4175,2,25,0.60,10771845,24011704,139600000,10771845,0.60,44.86,7.72,7.72,44882129464,7.70,7.70,44882129464
삼성중공업,010140,18,16530,2,390,2.42,9042960,9267571,880000000,9042960,2.42,97.58,1.03,1.03,150326441680,1.03,1.03,150326441680
애경케미칼,161000,19,11970,2,920,8.33,8015384,2220727,48648709,8015384,8.33,360.94,16.48,16.48,96315671025,16.54,16.54,96315671025
그린생명과학,114450,20,4115,2,255,6.61,7756115,19885814,20000000,7756115,6.61,39.00,38.78,38.78,32033731875,38.92,38.92,32033731875
휴마시스,205470,21,1734,2,44,2.60,7677360,16951792,129375009,7677360,2.60,45.29,5.93,5.93,13339626366,5.95,5.95,13339626366
삼성전자,005930,22,56700,2,600,1.07,7615718,12936810,5919637922,7615718,1.07,58.87,0.13,0.13,431501105100,0.13,0.13,431501105100
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,87,2,5,6.10,7611559,8482893,633000000,7611559,6.10,89.73,1.20,1.20,659415621,1.20,1.20,659415621
씨씨에스,066790,24,1661,2,167,11.18,7398579,3493885,65152039,7398579,11.18,211.76,11.36,11.36,11884445258,10.98,10.98,11884445258
신원,009270,25,1893,2,133,7.56,6981944,1240226,100052356,6981944,7.56,562.96,6.98,6.98,13204564518,6.97,6.97,13204564518
삼륭물산,014970,26,7760,2,210,2.78,6722491,1788046,15125000,6722491,2.78,375.97,44.45,44.45,56684413310,48.30,48.30,56684413310
진원생명과학,011000,27,3545,5,-180,-4.83,6578357,1664854,84917083,6578357,-4.83,395.13,7.75,7.75,24495102140,8.14,8.14,24495102140
KODEX 레버리지,122630,28,17660,5,-205,-1.15,6554057,22052196,144500000,6554057,-1.15,29.72,4.54,4.54,116149034956,4.55,4.55,116149034956
케이바이오,038530,29,275,2,7,2.61,6485732,1197623,115714347,6485732,2.61,541.55,5.60,5.60,1851169250,5.82,5.82,1851169250
두산에너빌리티,034020,30,41000,5,-1200,-2.84,5998156,14449764,640561146,5998156,-2.84,41.51,0.94,0.94,245559267875,0.94,0.94,245559267875
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 1893 2 20 1.07 100929846 237886208 654000000 100929846 1.07 42.43 15.43 15.43 190424706970 15.38 15.38 190424706970
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 53752431 49474324 1497000000 53752431 6.25 108.65 3.59 3.59 5450149381 3.57 3.57 5450149381
4 상상인증권 001290 3 797 2 112 16.35 32821573 16019980 108337120 32821573 16.35 204.88 30.30 30.30 26736701426 30.97 30.97 26736701426
5 LK삼양 225190 4 3025 2 485 19.09 23974279 793884 50748440 23974279 19.09 3019.87 47.24 47.24 69701106607 45.40 45.40 69701106607
6 일신바이오 068330 5 1825 2 155 9.28 22647008 31319752 44216140 22647008 9.28 72.31 51.22 51.22 43673713346 54.12 54.12 43673713346
7 엑스페릭스 317770 6 4415 2 475 12.06 22400432 1430150 30168672 22400432 12.06 1566.30 74.25 74.25 102597742690 77.03 77.03 102597742690
8 파루 043200 7 1051 2 153 17.04 18411258 1050196 41804315 18411258 17.04 1753.13 44.04 44.04 20504055035 46.67 46.67 20504055035
9 샤페론 378800 8 3740 2 500 15.43 18006400 2440561 30143031 18006400 15.43 737.80 59.74 59.74 67278412714 59.68 59.68 67278412714
10 랩지노믹스 084650 9 2840 2 140 5.19 17576088 8045929 74239990 17576088 5.19 218.45 23.67 23.67 50713988970 24.05 24.05 50713988970
11 메디콕스 054180 10 226 5 -11 -4.64 16853173 24577322 82878283 16853173 -4.64 68.57 20.33 20.33 3888629844 20.76 20.76 3888629844
12 나인테크 267320 11 3395 2 280 8.99 14780214 3541136 49935477 14780214 8.99 417.39 29.60 29.60 50980705242 30.07 30.07 50980705242
13 KODEX 2차전지산업레버리지 462330 12 739 5 -2 -0.27 12711059 27805494 254900000 12711059 -0.27 45.71 4.99 4.99 9346083763 4.96 4.96 9346083763
14 플레이그램 009810 13 362 5 -30 -7.65 11838088 25111942 151887500 11838088 -7.65 47.14 7.79 7.79 4567948120 8.31 8.31 4567948120
15 KODEX 코스닥150선물인버스 251340 14 3870 2 5 0.13 11562068 19068148 59200000 11562068 0.13 60.64 19.53 19.53 44846176689 19.57 19.57 44846176689
16 KODEX 코스닥150레버리지 233740 15 7185 2 15 0.21 11517853 23964266 269900000 11517853 0.21 48.06 4.27 4.27 82483056287 4.25 4.25 82483056287
17 대성파인텍 104040 16 1113 2 69 6.61 11314516 511289 47224987 11314516 6.61 2212.94 23.96 23.96 13314980885 25.33 25.33 13314980885
18 KODEX 인버스 114800 17 4175 2 25 0.60 10771845 24011704 139600000 10771845 0.60 44.86 7.72 7.72 44882129464 7.70 7.70 44882129464
19 삼성중공업 010140 18 16530 2 390 2.42 9042960 9267571 880000000 9042960 2.42 97.58 1.03 1.03 150326441680 1.03 1.03 150326441680
20 애경케미칼 161000 19 11970 2 920 8.33 8015384 2220727 48648709 8015384 8.33 360.94 16.48 16.48 96315671025 16.54 16.54 96315671025
21 그린생명과학 114450 20 4115 2 255 6.61 7756115 19885814 20000000 7756115 6.61 39.00 38.78 38.78 32033731875 38.92 38.92 32033731875
22 휴마시스 205470 21 1734 2 44 2.60 7677360 16951792 129375009 7677360 2.60 45.29 5.93 5.93 13339626366 5.95 5.95 13339626366
23 삼성전자 005930 22 56700 2 600 1.07 7615718 12936810 5919637922 7615718 1.07 58.87 0.13 0.13 431501105100 0.13 0.13 431501105100
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 87 2 5 6.10 7611559 8482893 633000000 7611559 6.10 89.73 1.20 1.20 659415621 1.20 1.20 659415621
25 씨씨에스 066790 24 1661 2 167 11.18 7398579 3493885 65152039 7398579 11.18 211.76 11.36 11.36 11884445258 10.98 10.98 11884445258
26 신원 009270 25 1893 2 133 7.56 6981944 1240226 100052356 6981944 7.56 562.96 6.98 6.98 13204564518 6.97 6.97 13204564518
27 삼륭물산 014970 26 7760 2 210 2.78 6722491 1788046 15125000 6722491 2.78 375.97 44.45 44.45 56684413310 48.30 48.30 56684413310
28 진원생명과학 011000 27 3545 5 -180 -4.83 6578357 1664854 84917083 6578357 -4.83 395.13 7.75 7.75 24495102140 8.14 8.14 24495102140
29 KODEX 레버리지 122630 28 17660 5 -205 -1.15 6554057 22052196 144500000 6554057 -1.15 29.72 4.54 4.54 116149034956 4.55 4.55 116149034956
30 케이바이오 038530 29 275 2 7 2.61 6485732 1197623 115714347 6485732 2.61 541.55 5.60 5.60 1851169250 5.82 5.82 1851169250
31 두산에너빌리티 034020 30 41000 5 -1200 -2.84 5998156 14449764 640561146 5998156 -2.84 41.51 0.94 0.94 245559267875 0.94 0.94 245559267875

31
top30/20250530/top30-av-20250530-112001.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
KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,101771069,237886208,654000000,101771069,1.07,42.78,15.56,15.56,192017316454,15.51,15.51,192017316454
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54198970,49474324,1497000000,54198970,6.25,109.55,3.62,3.62,5495696359,3.60,3.60,5495696359
상상인증권,001290,3,804,2,119,17.37,33663188,16019980,108337120,33663188,17.37,210.13,31.07,31.07,27408231473,31.47,31.47,27408231473
LK삼양,225190,4,3095,2,555,21.85,27044595,793884,50748440,27044595,21.85,3406.62,53.29,53.29,79257518998,50.46,50.46,79257518998
일신바이오,068330,5,1834,2,164,9.82,23540812,31319752,44216140,23540812,9.82,75.16,53.24,53.24,45308575382,55.87,55.87,45308575382
엑스페릭스,317770,6,4440,2,500,12.69,22599759,1430150,30168672,22599759,12.69,1580.24,74.91,74.91,103480805700,77.25,77.25,103480805700
파루,043200,7,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761
랩지노믹스,084650,8,2905,2,205,7.59,18707983,8045929,74239990,18707983,7.59,232.51,25.20,25.20,53998099108,25.04,25.04,53998099108
샤페론,378800,9,3905,2,665,20.52,18696040,2440561,30143031,18696040,20.52,766.05,62.02,62.02,69932236359,59.41,59.41,69932236359
메디콕스,054180,10,229,5,-8,-3.38,17327160,24577322,82878283,17327160,-3.38,70.50,20.91,20.91,3996343975,21.06,21.06,3996343975
나인테크,267320,11,3415,2,300,9.63,14907033,3541136,49935477,14907033,9.63,420.97,29.85,29.85,51413203579,30.15,30.15,51413203579
KODEX 2차전지산업레버리지,462330,12,734,5,-7,-0.94,13107928,27805494,254900000,13107928,-0.94,47.14,5.14,5.14,9638471781,5.15,5.15,9638471781
플레이그램,009810,13,365,5,-27,-6.89,12018208,25111942,151887500,12018208,-6.89,47.86,7.91,7.91,4633329536,8.36,8.36,4633329536
KODEX 코스닥150선물인버스,251340,14,3870,2,5,0.13,11963014,19068148,59200000,11963014,0.13,62.74,20.21,20.21,46396039431,20.25,20.25,46396039431
KODEX 코스닥150레버리지,233740,15,7200,2,30,0.42,11687685,23964266,269900000,11687685,0.42,48.77,4.33,4.33,83705541542,4.31,4.31,83705541542
대성파인텍,104040,16,1109,2,65,6.23,11344952,511289,47224987,11344952,6.23,2218.89,24.02,24.02,13348700011,25.49,25.49,13348700011
KODEX 인버스,114800,17,4170,2,20,0.48,10916544,24011704,139600000,10916544,0.48,45.46,7.82,7.82,45485614386,7.81,7.81,45485614386
삼성중공업,010140,18,16500,2,360,2.23,9169228,9267571,880000000,9169228,2.23,98.94,1.04,1.04,152413283260,1.05,1.05,152413283260
씨씨에스,066790,19,1615,2,121,8.10,8697341,3493885,65152039,8697341,8.10,248.93,13.35,13.35,14007864339,13.31,13.31,14007864339
애경케미칼,161000,20,11920,2,870,7.87,8265613,2220727,48648709,8265613,7.87,372.20,16.99,16.99,99307179630,17.13,17.13,99307179630
휴마시스,205470,21,1745,2,55,3.25,7956809,16951792,129375009,7956809,3.25,46.94,6.15,6.15,13828526641,6.13,6.13,13828526641
그린생명과학,114450,22,4040,2,180,4.66,7873096,19885814,20000000,7873096,4.66,39.59,39.37,39.37,32506037035,40.23,40.23,32506037035
삼성전자,005930,23,56750,2,650,1.16,7834055,12936810,5919637922,7834055,1.16,60.56,0.13,0.13,443898369700,0.13,0.13,443898369700
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,87,2,5,6.10,7611619,8482893,633000000,7611619,6.10,89.73,1.20,1.20,659420851,1.20,1.20,659420851
신원,009270,25,1936,2,176,10.00,7530982,1240226,100052356,7530982,10.00,607.23,7.53,7.53,14262687990,7.36,7.36,14262687990
삼륭물산,014970,26,7840,2,290,3.84,6786294,1788046,15125000,6786294,3.84,379.54,44.87,44.87,57180774405,48.22,48.22,57180774405
KODEX 레버리지,122630,27,17680,5,-185,-1.04,6756336,22052196,144500000,6756336,-1.04,30.64,4.68,4.68,119723966606,4.69,4.69,119723966606
진원생명과학,011000,28,3575,5,-150,-4.03,6668500,1664854,84917083,6668500,-4.03,400.55,7.85,7.85,24817177720,8.17,8.17,24817177720
케이바이오,038530,29,274,2,6,2.24,6511082,1197623,115714347,6511082,2.24,543.67,5.63,5.63,1858111178,5.86,5.86,1858111178
두산에너빌리티,034020,30,40850,5,-1350,-3.20,6062833,14449764,640561146,6062833,-3.20,41.96,0.95,0.95,248207455150,0.95,0.95,248207455150
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 1893 2 20 1.07 101771069 237886208 654000000 101771069 1.07 42.78 15.56 15.56 192017316454 15.51 15.51 192017316454
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54198970 49474324 1497000000 54198970 6.25 109.55 3.62 3.62 5495696359 3.60 3.60 5495696359
4 상상인증권 001290 3 804 2 119 17.37 33663188 16019980 108337120 33663188 17.37 210.13 31.07 31.07 27408231473 31.47 31.47 27408231473
5 LK삼양 225190 4 3095 2 555 21.85 27044595 793884 50748440 27044595 21.85 3406.62 53.29 53.29 79257518998 50.46 50.46 79257518998
6 일신바이오 068330 5 1834 2 164 9.82 23540812 31319752 44216140 23540812 9.82 75.16 53.24 53.24 45308575382 55.87 55.87 45308575382
7 엑스페릭스 317770 6 4440 2 500 12.69 22599759 1430150 30168672 22599759 12.69 1580.24 74.91 74.91 103480805700 77.25 77.25 103480805700
8 파루 043200 7 1043 2 145 16.15 19041730 1050196 41804315 19041730 16.15 1813.16 45.55 45.55 21158486761 48.53 48.53 21158486761
9 랩지노믹스 084650 8 2905 2 205 7.59 18707983 8045929 74239990 18707983 7.59 232.51 25.20 25.20 53998099108 25.04 25.04 53998099108
10 샤페론 378800 9 3905 2 665 20.52 18696040 2440561 30143031 18696040 20.52 766.05 62.02 62.02 69932236359 59.41 59.41 69932236359
11 메디콕스 054180 10 229 5 -8 -3.38 17327160 24577322 82878283 17327160 -3.38 70.50 20.91 20.91 3996343975 21.06 21.06 3996343975
12 나인테크 267320 11 3415 2 300 9.63 14907033 3541136 49935477 14907033 9.63 420.97 29.85 29.85 51413203579 30.15 30.15 51413203579
13 KODEX 2차전지산업레버리지 462330 12 734 5 -7 -0.94 13107928 27805494 254900000 13107928 -0.94 47.14 5.14 5.14 9638471781 5.15 5.15 9638471781
14 플레이그램 009810 13 365 5 -27 -6.89 12018208 25111942 151887500 12018208 -6.89 47.86 7.91 7.91 4633329536 8.36 8.36 4633329536
15 KODEX 코스닥150선물인버스 251340 14 3870 2 5 0.13 11963014 19068148 59200000 11963014 0.13 62.74 20.21 20.21 46396039431 20.25 20.25 46396039431
16 KODEX 코스닥150레버리지 233740 15 7200 2 30 0.42 11687685 23964266 269900000 11687685 0.42 48.77 4.33 4.33 83705541542 4.31 4.31 83705541542
17 대성파인텍 104040 16 1109 2 65 6.23 11344952 511289 47224987 11344952 6.23 2218.89 24.02 24.02 13348700011 25.49 25.49 13348700011
18 KODEX 인버스 114800 17 4170 2 20 0.48 10916544 24011704 139600000 10916544 0.48 45.46 7.82 7.82 45485614386 7.81 7.81 45485614386
19 삼성중공업 010140 18 16500 2 360 2.23 9169228 9267571 880000000 9169228 2.23 98.94 1.04 1.04 152413283260 1.05 1.05 152413283260
20 씨씨에스 066790 19 1615 2 121 8.10 8697341 3493885 65152039 8697341 8.10 248.93 13.35 13.35 14007864339 13.31 13.31 14007864339
21 애경케미칼 161000 20 11920 2 870 7.87 8265613 2220727 48648709 8265613 7.87 372.20 16.99 16.99 99307179630 17.13 17.13 99307179630
22 휴마시스 205470 21 1745 2 55 3.25 7956809 16951792 129375009 7956809 3.25 46.94 6.15 6.15 13828526641 6.13 6.13 13828526641
23 그린생명과학 114450 22 4040 2 180 4.66 7873096 19885814 20000000 7873096 4.66 39.59 39.37 39.37 32506037035 40.23 40.23 32506037035
24 삼성전자 005930 23 56750 2 650 1.16 7834055 12936810 5919637922 7834055 1.16 60.56 0.13 0.13 443898369700 0.13 0.13 443898369700
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 87 2 5 6.10 7611619 8482893 633000000 7611619 6.10 89.73 1.20 1.20 659420851 1.20 1.20 659420851
26 신원 009270 25 1936 2 176 10.00 7530982 1240226 100052356 7530982 10.00 607.23 7.53 7.53 14262687990 7.36 7.36 14262687990
27 삼륭물산 014970 26 7840 2 290 3.84 6786294 1788046 15125000 6786294 3.84 379.54 44.87 44.87 57180774405 48.22 48.22 57180774405
28 KODEX 레버리지 122630 27 17680 5 -185 -1.04 6756336 22052196 144500000 6756336 -1.04 30.64 4.68 4.68 119723966606 4.69 4.69 119723966606
29 진원생명과학 011000 28 3575 5 -150 -4.03 6668500 1664854 84917083 6668500 -4.03 400.55 7.85 7.85 24817177720 8.17 8.17 24817177720
30 케이바이오 038530 29 274 2 6 2.24 6511082 1197623 115714347 6511082 2.24 543.67 5.63 5.63 1858111178 5.86 5.86 1858111178
31 두산에너빌리티 034020 30 40850 5 -1350 -3.20 6062833 14449764 640561146 6062833 -3.20 41.96 0.95 0.95 248207455150 0.95 0.95 248207455150

31
top30/20250530/top30-av-20250530-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,103690245,237886208,654000000,103690245,1.17,43.59,15.85,15.85,195649747884,15.79,15.79,195649747884
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54253963,49474324,1497000000,54253963,7.29,109.66,3.62,3.62,5501305647,3.57,3.57,5501305647
상상인증권,001290,3,797,2,112,16.35,34099377,16019980,108337120,34099377,16.35,212.86,31.48,31.48,27756269795,32.15,32.15,27756269795
LK삼양,225190,4,3045,2,505,19.88,28180455,793884,50748440,28180455,19.88,3549.69,55.53,55.53,82727497714,53.54,53.54,82727497714
일신바이오,068330,5,1817,2,147,8.80,23819905,31319752,44216140,23819905,8.80,76.05,53.87,53.87,45816592991,57.03,57.03,45816592991
엑스페릭스,317770,6,4420,2,480,12.18,22838615,1430150,30168672,22838615,12.18,1596.94,75.70,75.70,104542862731,78.40,78.40,104542862731
랩지노믹스,084650,7,2975,2,275,10.19,20738324,8045929,74239990,20738324,10.19,257.75,27.93,27.93,59980116987,27.16,27.16,59980116987
파루,043200,8,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337
샤페론,378800,9,3830,2,590,18.21,19265892,2440561,30143031,19265892,18.21,789.40,63.91,63.91,72132170112,62.48,62.48,72132170112
메디콕스,054180,10,227,5,-10,-4.22,17856575,24577322,82878283,17856575,-4.22,72.65,21.55,21.55,4115523813,21.88,21.88,4115523813
나인테크,267320,11,3390,2,275,8.83,15108894,3541136,49935477,15108894,8.83,426.67,30.26,30.26,52099392543,30.78,30.78,52099392543
KODEX 2차전지산업레버리지,462330,12,734,5,-7,-0.94,13478240,27805494,254900000,13478240,-0.94,48.47,5.29,5.29,9909716968,5.30,5.30,9909716968
KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12357883,19068148,59200000,12357883,0.13,64.81,20.87,20.87,47924180136,20.92,20.92,47924180136
플레이그램,009810,14,362,5,-30,-7.65,12111083,25111942,151887500,12111083,-7.65,48.23,7.97,7.97,4667071322,8.49,8.49,4667071322
KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11832338,23964266,269900000,11832338,0.21,49.37,4.38,4.38,84745572878,4.37,4.37,84745572878
대성파인텍,104040,16,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476
KODEX 인버스,114800,17,4172,2,22,0.53,11076002,24011704,139600000,11076002,0.53,46.13,7.93,7.93,46150585874,7.92,7.92,46150585874
씨씨에스,066790,18,1583,2,89,5.96,9515685,3493885,65152039,9515685,5.96,272.35,14.61,14.61,15313905877,14.85,14.85,15313905877
신원,009270,19,1953,2,193,10.97,9347360,1240226,100052356,9347360,10.97,753.68,9.34,9.34,17794739607,9.11,9.11,17794739607
삼성중공업,010140,20,16490,2,350,2.17,9243104,9267571,880000000,9243104,2.17,99.74,1.05,1.05,153631513825,1.06,1.06,153631513825
애경케미칼,161000,21,11820,2,770,6.97,8473405,2220727,48648709,8473405,6.97,381.56,17.42,17.42,101783949595,17.70,17.70,101783949595
휴마시스,205470,22,1770,2,80,4.73,8355218,16951792,129375009,8355218,4.73,49.29,6.46,6.46,14530474308,6.35,6.35,14530474308
삼성전자,005930,23,56850,2,750,1.34,8248264,12936810,5919637922,8248264,1.34,63.76,0.14,0.14,467454120750,0.14,0.14,467454120750
그린생명과학,114450,24,4075,2,215,5.57,7957051,19885814,20000000,7957051,5.57,40.01,39.79,39.79,32845662710,40.30,40.30,32845662710
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,87,2,5,6.10,7611631,8482893,633000000,7611631,6.10,89.73,1.20,1.20,659421895,1.20,1.20,659421895
KODEX 레버리지,122630,26,17655,5,-210,-1.18,6903800,22052196,144500000,6903800,-1.18,31.31,4.78,4.78,122331741621,4.80,4.80,122331741621
삼륭물산,014970,27,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025
진원생명과학,011000,28,3640,5,-85,-2.28,6741163,1664854,84917083,6741163,-2.28,404.91,7.94,7.94,25078501205,8.11,8.11,25078501205
케이바이오,038530,29,273,2,5,1.87,6706954,1197623,115714347,6706954,1.87,560.02,5.80,5.80,1911417249,6.05,6.05,1911417249
두산에너빌리티,034020,30,41000,5,-1200,-2.84,6117360,14449764,640561146,6117360,-2.84,42.34,0.96,0.96,250439545175,0.95,0.95,250439545175
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 1895 2 22 1.17 103690245 237886208 654000000 103690245 1.17 43.59 15.85 15.85 195649747884 15.79 15.79 195649747884
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 54253963 49474324 1497000000 54253963 7.29 109.66 3.62 3.62 5501305647 3.57 3.57 5501305647
4 상상인증권 001290 3 797 2 112 16.35 34099377 16019980 108337120 34099377 16.35 212.86 31.48 31.48 27756269795 32.15 32.15 27756269795
5 LK삼양 225190 4 3045 2 505 19.88 28180455 793884 50748440 28180455 19.88 3549.69 55.53 55.53 82727497714 53.54 53.54 82727497714
6 일신바이오 068330 5 1817 2 147 8.80 23819905 31319752 44216140 23819905 8.80 76.05 53.87 53.87 45816592991 57.03 57.03 45816592991
7 엑스페릭스 317770 6 4420 2 480 12.18 22838615 1430150 30168672 22838615 12.18 1596.94 75.70 75.70 104542862731 78.40 78.40 104542862731
8 랩지노믹스 084650 7 2975 2 275 10.19 20738324 8045929 74239990 20738324 10.19 257.75 27.93 27.93 59980116987 27.16 27.16 59980116987
9 파루 043200 8 1050 2 152 16.93 19336674 1050196 41804315 19336674 16.93 1841.24 46.26 46.26 21470267337 48.91 48.91 21470267337
10 샤페론 378800 9 3830 2 590 18.21 19265892 2440561 30143031 19265892 18.21 789.40 63.91 63.91 72132170112 62.48 62.48 72132170112
11 메디콕스 054180 10 227 5 -10 -4.22 17856575 24577322 82878283 17856575 -4.22 72.65 21.55 21.55 4115523813 21.88 21.88 4115523813
12 나인테크 267320 11 3390 2 275 8.83 15108894 3541136 49935477 15108894 8.83 426.67 30.26 30.26 52099392543 30.78 30.78 52099392543
13 KODEX 2차전지산업레버리지 462330 12 734 5 -7 -0.94 13478240 27805494 254900000 13478240 -0.94 48.47 5.29 5.29 9909716968 5.30 5.30 9909716968
14 KODEX 코스닥150선물인버스 251340 13 3870 2 5 0.13 12357883 19068148 59200000 12357883 0.13 64.81 20.87 20.87 47924180136 20.92 20.92 47924180136
15 플레이그램 009810 14 362 5 -30 -7.65 12111083 25111942 151887500 12111083 -7.65 48.23 7.97 7.97 4667071322 8.49 8.49 4667071322
16 KODEX 코스닥150레버리지 233740 15 7185 2 15 0.21 11832338 23964266 269900000 11832338 0.21 49.37 4.38 4.38 84745572878 4.37 4.37 84745572878
17 대성파인텍 104040 16 1122 2 78 7.47 11411561 511289 47224987 11411561 7.47 2231.92 24.16 24.16 13423212476 25.33 25.33 13423212476
18 KODEX 인버스 114800 17 4172 2 22 0.53 11076002 24011704 139600000 11076002 0.53 46.13 7.93 7.93 46150585874 7.92 7.92 46150585874
19 씨씨에스 066790 18 1583 2 89 5.96 9515685 3493885 65152039 9515685 5.96 272.35 14.61 14.61 15313905877 14.85 14.85 15313905877
20 신원 009270 19 1953 2 193 10.97 9347360 1240226 100052356 9347360 10.97 753.68 9.34 9.34 17794739607 9.11 9.11 17794739607
21 삼성중공업 010140 20 16490 2 350 2.17 9243104 9267571 880000000 9243104 2.17 99.74 1.05 1.05 153631513825 1.06 1.06 153631513825
22 애경케미칼 161000 21 11820 2 770 6.97 8473405 2220727 48648709 8473405 6.97 381.56 17.42 17.42 101783949595 17.70 17.70 101783949595
23 휴마시스 205470 22 1770 2 80 4.73 8355218 16951792 129375009 8355218 4.73 49.29 6.46 6.46 14530474308 6.35 6.35 14530474308
24 삼성전자 005930 23 56850 2 750 1.34 8248264 12936810 5919637922 8248264 1.34 63.76 0.14 0.14 467454120750 0.14 0.14 467454120750
25 그린생명과학 114450 24 4075 2 215 5.57 7957051 19885814 20000000 7957051 5.57 40.01 39.79 39.79 32845662710 40.30 40.30 32845662710
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 87 2 5 6.10 7611631 8482893 633000000 7611631 6.10 89.73 1.20 1.20 659421895 1.20 1.20 659421895
27 KODEX 레버리지 122630 26 17655 5 -210 -1.18 6903800 22052196 144500000 6903800 -1.18 31.31 4.78 4.78 122331741621 4.80 4.80 122331741621
28 삼륭물산 014970 27 7680 2 130 1.72 6855990 1788046 15125000 6855990 1.72 383.43 45.33 45.33 57720288025 49.69 49.69 57720288025
29 진원생명과학 011000 28 3640 5 -85 -2.28 6741163 1664854 84917083 6741163 -2.28 404.91 7.94 7.94 25078501205 8.11 8.11 25078501205
30 케이바이오 038530 29 273 2 5 1.87 6706954 1197623 115714347 6706954 1.87 560.02 5.80 5.80 1911417249 6.05 6.05 1911417249
31 두산에너빌리티 034020 30 41000 5 -1200 -2.84 6117360 14449764 640561146 6117360 -2.84 42.34 0.96 0.96 250439545175 0.95 0.95 250439545175

31
top30/20250530/top30-av-20250530-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1896,2,23,1.23,106493862,237886208,654000000,106493862,1.23,44.77,16.28,16.28,200964484920,16.21,16.21,200964484920
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54307064,49474324,1497000000,54307064,6.25,109.77,3.63,3.63,5506721949,3.61,3.61,5506721949
상상인증권,001290,3,806,2,121,17.66,34620481,16019980,108337120,34620481,17.66,216.11,31.96,31.96,28174381911,32.27,32.27,28174381911
LK삼양,225190,4,3045,2,505,19.88,28856903,793884,50748440,28856903,19.88,3634.90,56.86,56.86,84778274537,54.86,54.86,84778274537
랩지노믹스,084650,5,2975,2,275,10.19,23995885,8045929,74239990,23995885,10.19,298.24,32.32,32.32,69712966504,31.56,31.56,69712966504
일신바이오,068330,6,1811,2,141,8.44,23961026,31319752,44216140,23961026,8.44,76.50,54.19,54.19,46072758577,57.54,57.54,46072758577
엑스페릭스,317770,7,4485,2,545,13.83,23429766,1430150,30168672,23429766,13.83,1638.27,77.66,77.66,107196450729,79.22,79.22,107196450729
샤페론,378800,8,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640
파루,043200,9,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468
메디콕스,054180,10,225,5,-12,-5.06,18159541,24577322,82878283,18159541,-5.06,73.89,21.91,21.91,4183794768,22.44,22.44,4183794768
나인테크,267320,11,3390,2,275,8.83,15266788,3541136,49935477,15266788,8.83,431.13,30.57,30.57,52633111850,31.09,31.09,52633111850
KODEX 2차전지산업레버리지,462330,12,731,5,-10,-1.35,13655740,27805494,254900000,13655740,-1.35,49.11,5.36,5.36,10039651914,5.39,5.39,10039651914
KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12450842,19068148,59200000,12450842,0.13,65.30,21.03,21.03,48283944322,21.08,21.08,48283944322
플레이그램,009810,14,365,5,-27,-6.89,12185802,25111942,151887500,12185802,-6.89,48.53,8.02,8.02,4694204553,8.47,8.47,4694204553
KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11954474,23964266,269900000,11954474,0.21,49.88,4.43,4.43,85623335555,4.42,4.42,85623335555
대성파인텍,104040,16,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743
KODEX 인버스,114800,17,4172,2,22,0.53,11352385,24011704,139600000,11352385,0.53,47.28,8.13,8.13,47304489519,8.12,8.12,47304489519
휴마시스,205470,18,1784,2,94,5.56,10736984,16951792,129375009,10736984,5.56,63.34,8.30,8.30,18800560379,8.15,8.15,18800560379
신원,009270,19,1933,2,173,9.83,10045621,1240226,100052356,10045621,9.83,809.98,10.04,10.04,19151800719,9.90,9.90,19151800719
씨씨에스,066790,20,1571,2,77,5.15,9873688,3493885,65152039,9873688,5.15,282.60,15.15,15.15,15878890754,15.51,15.51,15878890754
삼성중공업,010140,21,16480,2,340,2.11,9325278,9267571,880000000,9325278,2.11,100.62,1.06,1.06,154986622025,1.07,1.07,154986622025
애경케미칼,161000,22,11890,2,840,7.60,8603638,2220727,48648709,8603638,7.60,387.42,17.69,17.69,103324098765,17.86,17.86,103324098765
삼성전자,005930,23,56800,2,700,1.25,8526371,12936810,5919637922,8526371,1.25,65.91,0.14,0.14,483280260350,0.14,0.14,483280260350
그린생명과학,114450,24,4040,2,180,4.66,8132922,19885814,20000000,8132922,4.66,40.90,40.66,40.66,33564888165,41.54,41.54,33564888165
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,87,2,5,6.10,7629643,8482893,633000000,7629643,6.10,89.94,1.21,1.21,660988940,1.20,1.20,660988940
KODEX 레버리지,122630,26,17640,5,-225,-1.26,7179895,22052196,144500000,7179895,-1.26,32.56,4.97,4.97,127203338199,4.99,4.99,127203338199
진원생명과학,011000,27,3625,5,-100,-2.68,6920935,1664854,84917083,6920935,-2.68,415.71,8.15,8.15,25732723132,8.36,8.36,25732723132
삼륭물산,014970,28,7790,2,240,3.18,6908165,1788046,15125000,6908165,3.18,386.35,45.67,45.67,58124481545,49.33,49.33,58124481545
케이바이오,038530,29,273,2,5,1.87,6752146,1197623,115714347,6752146,1.87,563.80,5.84,5.84,1923712172,6.09,6.09,1923712172
좋은사람들,033340,30,887,2,97,12.28,6619251,440636,96950558,6619251,12.28,1502.20,6.83,6.83,5863743401,6.82,6.82,5863743401
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1896 2 23 1.23 106493862 237886208 654000000 106493862 1.23 44.77 16.28 16.28 200964484920 16.21 16.21 200964484920
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54307064 49474324 1497000000 54307064 6.25 109.77 3.63 3.63 5506721949 3.61 3.61 5506721949
4 상상인증권 001290 3 806 2 121 17.66 34620481 16019980 108337120 34620481 17.66 216.11 31.96 31.96 28174381911 32.27 32.27 28174381911
5 LK삼양 225190 4 3045 2 505 19.88 28856903 793884 50748440 28856903 19.88 3634.90 56.86 56.86 84778274537 54.86 54.86 84778274537
6 랩지노믹스 084650 5 2975 2 275 10.19 23995885 8045929 74239990 23995885 10.19 298.24 32.32 32.32 69712966504 31.56 31.56 69712966504
7 일신바이오 068330 6 1811 2 141 8.44 23961026 31319752 44216140 23961026 8.44 76.50 54.19 54.19 46072758577 57.54 57.54 46072758577
8 엑스페릭스 317770 7 4485 2 545 13.83 23429766 1430150 30168672 23429766 13.83 1638.27 77.66 77.66 107196450729 79.22 79.22 107196450729
9 샤페론 378800 8 3790 2 550 16.98 19587605 2440561 30143031 19587605 16.98 802.59 64.98 64.98 73357053640 64.21 64.21 73357053640
10 파루 043200 9 1053 2 155 17.26 19511876 1050196 41804315 19511876 17.26 1857.93 46.67 46.67 21653955468 49.19 49.19 21653955468
11 메디콕스 054180 10 225 5 -12 -5.06 18159541 24577322 82878283 18159541 -5.06 73.89 21.91 21.91 4183794768 22.44 22.44 4183794768
12 나인테크 267320 11 3390 2 275 8.83 15266788 3541136 49935477 15266788 8.83 431.13 30.57 30.57 52633111850 31.09 31.09 52633111850
13 KODEX 2차전지산업레버리지 462330 12 731 5 -10 -1.35 13655740 27805494 254900000 13655740 -1.35 49.11 5.36 5.36 10039651914 5.39 5.39 10039651914
14 KODEX 코스닥150선물인버스 251340 13 3870 2 5 0.13 12450842 19068148 59200000 12450842 0.13 65.30 21.03 21.03 48283944322 21.08 21.08 48283944322
15 플레이그램 009810 14 365 5 -27 -6.89 12185802 25111942 151887500 12185802 -6.89 48.53 8.02 8.02 4694204553 8.47 8.47 4694204553
16 KODEX 코스닥150레버리지 233740 15 7185 2 15 0.21 11954474 23964266 269900000 11954474 0.21 49.88 4.43 4.43 85623335555 4.42 4.42 85623335555
17 대성파인텍 104040 16 1118 2 74 7.09 11444496 511289 47224987 11444496 7.09 2238.36 24.23 24.23 13460088743 25.49 25.49 13460088743
18 KODEX 인버스 114800 17 4172 2 22 0.53 11352385 24011704 139600000 11352385 0.53 47.28 8.13 8.13 47304489519 8.12 8.12 47304489519
19 휴마시스 205470 18 1784 2 94 5.56 10736984 16951792 129375009 10736984 5.56 63.34 8.30 8.30 18800560379 8.15 8.15 18800560379
20 신원 009270 19 1933 2 173 9.83 10045621 1240226 100052356 10045621 9.83 809.98 10.04 10.04 19151800719 9.90 9.90 19151800719
21 씨씨에스 066790 20 1571 2 77 5.15 9873688 3493885 65152039 9873688 5.15 282.60 15.15 15.15 15878890754 15.51 15.51 15878890754
22 삼성중공업 010140 21 16480 2 340 2.11 9325278 9267571 880000000 9325278 2.11 100.62 1.06 1.06 154986622025 1.07 1.07 154986622025
23 애경케미칼 161000 22 11890 2 840 7.60 8603638 2220727 48648709 8603638 7.60 387.42 17.69 17.69 103324098765 17.86 17.86 103324098765
24 삼성전자 005930 23 56800 2 700 1.25 8526371 12936810 5919637922 8526371 1.25 65.91 0.14 0.14 483280260350 0.14 0.14 483280260350
25 그린생명과학 114450 24 4040 2 180 4.66 8132922 19885814 20000000 8132922 4.66 40.90 40.66 40.66 33564888165 41.54 41.54 33564888165
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 87 2 5 6.10 7629643 8482893 633000000 7629643 6.10 89.94 1.21 1.21 660988940 1.20 1.20 660988940
27 KODEX 레버리지 122630 26 17640 5 -225 -1.26 7179895 22052196 144500000 7179895 -1.26 32.56 4.97 4.97 127203338199 4.99 4.99 127203338199
28 진원생명과학 011000 27 3625 5 -100 -2.68 6920935 1664854 84917083 6920935 -2.68 415.71 8.15 8.15 25732723132 8.36 8.36 25732723132
29 삼륭물산 014970 28 7790 2 240 3.18 6908165 1788046 15125000 6908165 3.18 386.35 45.67 45.67 58124481545 49.33 49.33 58124481545
30 케이바이오 038530 29 273 2 5 1.87 6752146 1197623 115714347 6752146 1.87 563.80 5.84 5.84 1923712172 6.09 6.09 1923712172
31 좋은사람들 033340 30 887 2 97 12.28 6619251 440636 96950558 6619251 12.28 1502.20 6.83 6.83 5863743401 6.82 6.82 5863743401

31
top30/20250530/top30-av-20250530-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1894,2,21,1.12,107743356,237886208,654000000,107743356,1.12,45.29,16.47,16.47,203331195755,16.42,16.42,203331195755
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54355086,49474324,1497000000,54355086,6.25,109.87,3.63,3.63,5511620193,3.61,3.61,5511620193
상상인증권,001290,3,801,2,116,16.93,35321553,16019980,108337120,35321553,16.93,220.48,32.60,32.60,28737929388,33.12,33.12,28737929388
LK삼양,225190,4,3080,2,540,21.26,29728284,793884,50748440,29728284,21.26,3744.66,58.58,58.58,87441498149,55.94,55.94,87441498149
랩지노믹스,084650,5,2955,2,255,9.44,25444157,8045929,74239990,25444157,9.44,316.24,34.27,34.27,73994942413,33.73,33.73,73994942413
일신바이오,068330,6,1809,2,139,8.32,24084867,31319752,44216140,24084867,8.32,76.90,54.47,54.47,46296715660,57.88,57.88,46296715660
엑스페릭스,317770,7,4440,2,500,12.69,23777730,1430150,30168672,23777730,12.69,1662.60,78.82,78.82,108758543215,81.19,81.19,108758543215
샤페론,378800,8,3785,2,545,16.82,19770611,2440561,30143031,19770611,16.82,810.08,65.59,65.59,74050015881,64.90,64.90,74050015881
파루,043200,9,1059,2,161,17.93,19654283,1050196,41804315,19654283,17.93,1871.49,47.01,47.01,21804075221,49.25,49.25,21804075221
메디콕스,054180,10,225,5,-12,-5.06,18306900,24577322,82878283,18306900,-5.06,74.49,22.09,22.09,4217060322,22.61,22.61,4217060322
나인테크,267320,11,3395,2,280,8.99,15368156,3541136,49935477,15368156,8.99,433.99,30.78,30.78,52976028755,31.25,31.25,52976028755
KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,13787402,27805494,254900000,13787402,-0.81,49.59,5.41,5.41,10136466835,5.41,5.41,10136466835
KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12468241,19068148,59200000,12468241,0.13,65.39,21.06,21.06,48351197347,21.10,21.10,48351197347
플레이그램,009810,14,362,5,-30,-7.65,12276549,25111942,151887500,12276549,-7.65,48.89,8.08,8.08,4727255299,8.60,8.60,4727255299
KODEX 코스닥150레버리지,233740,15,7195,2,25,0.35,12104768,23964266,269900000,12104768,0.35,50.51,4.48,4.48,86704999173,4.46,4.46,86704999173
대성파인텍,104040,16,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520
휴마시스,205470,17,1771,2,81,4.79,11417344,16951792,129375009,11417344,4.79,67.35,8.82,8.82,20008410244,8.73,8.73,20008410244
KODEX 인버스,114800,18,4175,2,25,0.60,11363851,24011704,139600000,11363851,0.60,47.33,8.14,8.14,47352340923,8.12,8.12,47352340923
씨씨에스,066790,19,1554,2,60,4.02,10396022,3493885,65152039,10396022,4.02,297.55,15.96,15.96,16694952949,16.49,16.49,16694952949
신원,009270,20,1930,2,170,9.66,10323569,1240226,100052356,10323569,9.66,832.39,10.32,10.32,19689149040,10.20,10.20,19689149040
삼성중공업,010140,21,16540,2,400,2.48,9402138,9267571,880000000,9402138,2.48,101.45,1.07,1.07,156256354835,1.07,1.07,156256354835
애경케미칼,161000,22,12120,2,1070,9.68,9037745,2220727,48648709,9037745,9.68,406.97,18.58,18.58,108563096530,18.41,18.41,108563096530
삼성전자,005930,23,57000,2,900,1.60,8750076,12936810,5919637922,8750076,1.60,67.64,0.15,0.15,496010058500,0.15,0.15,496010058500
그린생명과학,114450,24,4035,2,175,4.53,8239595,19885814,20000000,8239595,4.53,41.43,41.20,41.20,33996002645,42.13,42.13,33996002645
좋은사람들,033340,25,897,2,107,13.54,7822311,440636,96950558,7822311,13.54,1775.23,8.07,8.07,6943040523,7.98,7.98,6943040523
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7645642,8482893,633000000,7645642,6.10,90.13,1.21,1.21,662380853,1.20,1.20,662380853
KODEX 레버리지,122630,27,17665,5,-200,-1.12,7337833,22052196,144500000,7337833,-1.12,33.27,5.08,5.08,129993705048,5.09,5.09,129993705048
삼륭물산,014970,28,8170,2,620,8.21,7167606,1788046,15125000,7167606,8.21,400.86,47.39,47.39,60211995095,48.73,48.73,60211995095
진원생명과학,011000,29,3580,5,-145,-3.89,7017876,1664854,84917083,7017876,-3.89,421.53,8.26,8.26,26080662891,8.58,8.58,26080662891
케이바이오,038530,30,272,2,4,1.49,6783105,1197623,115714347,6783105,1.49,566.38,5.86,5.86,1932120296,6.14,6.14,1932120296
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1894 2 21 1.12 107743356 237886208 654000000 107743356 1.12 45.29 16.47 16.47 203331195755 16.42 16.42 203331195755
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54355086 49474324 1497000000 54355086 6.25 109.87 3.63 3.63 5511620193 3.61 3.61 5511620193
4 상상인증권 001290 3 801 2 116 16.93 35321553 16019980 108337120 35321553 16.93 220.48 32.60 32.60 28737929388 33.12 33.12 28737929388
5 LK삼양 225190 4 3080 2 540 21.26 29728284 793884 50748440 29728284 21.26 3744.66 58.58 58.58 87441498149 55.94 55.94 87441498149
6 랩지노믹스 084650 5 2955 2 255 9.44 25444157 8045929 74239990 25444157 9.44 316.24 34.27 34.27 73994942413 33.73 33.73 73994942413
7 일신바이오 068330 6 1809 2 139 8.32 24084867 31319752 44216140 24084867 8.32 76.90 54.47 54.47 46296715660 57.88 57.88 46296715660
8 엑스페릭스 317770 7 4440 2 500 12.69 23777730 1430150 30168672 23777730 12.69 1662.60 78.82 78.82 108758543215 81.19 81.19 108758543215
9 샤페론 378800 8 3785 2 545 16.82 19770611 2440561 30143031 19770611 16.82 810.08 65.59 65.59 74050015881 64.90 64.90 74050015881
10 파루 043200 9 1059 2 161 17.93 19654283 1050196 41804315 19654283 17.93 1871.49 47.01 47.01 21804075221 49.25 49.25 21804075221
11 메디콕스 054180 10 225 5 -12 -5.06 18306900 24577322 82878283 18306900 -5.06 74.49 22.09 22.09 4217060322 22.61 22.61 4217060322
12 나인테크 267320 11 3395 2 280 8.99 15368156 3541136 49935477 15368156 8.99 433.99 30.78 30.78 52976028755 31.25 31.25 52976028755
13 KODEX 2차전지산업레버리지 462330 12 735 5 -6 -0.81 13787402 27805494 254900000 13787402 -0.81 49.59 5.41 5.41 10136466835 5.41 5.41 10136466835
14 KODEX 코스닥150선물인버스 251340 13 3870 2 5 0.13 12468241 19068148 59200000 12468241 0.13 65.39 21.06 21.06 48351197347 21.10 21.10 48351197347
15 플레이그램 009810 14 362 5 -30 -7.65 12276549 25111942 151887500 12276549 -7.65 48.89 8.08 8.08 4727255299 8.60 8.60 4727255299
16 KODEX 코스닥150레버리지 233740 15 7195 2 25 0.35 12104768 23964266 269900000 12104768 0.35 50.51 4.48 4.48 86704999173 4.46 4.46 86704999173
17 대성파인텍 104040 16 1124 2 80 7.66 11478214 511289 47224987 11478214 7.66 2244.96 24.31 24.31 13497929520 25.43 25.43 13497929520
18 휴마시스 205470 17 1771 2 81 4.79 11417344 16951792 129375009 11417344 4.79 67.35 8.82 8.82 20008410244 8.73 8.73 20008410244
19 KODEX 인버스 114800 18 4175 2 25 0.60 11363851 24011704 139600000 11363851 0.60 47.33 8.14 8.14 47352340923 8.12 8.12 47352340923
20 씨씨에스 066790 19 1554 2 60 4.02 10396022 3493885 65152039 10396022 4.02 297.55 15.96 15.96 16694952949 16.49 16.49 16694952949
21 신원 009270 20 1930 2 170 9.66 10323569 1240226 100052356 10323569 9.66 832.39 10.32 10.32 19689149040 10.20 10.20 19689149040
22 삼성중공업 010140 21 16540 2 400 2.48 9402138 9267571 880000000 9402138 2.48 101.45 1.07 1.07 156256354835 1.07 1.07 156256354835
23 애경케미칼 161000 22 12120 2 1070 9.68 9037745 2220727 48648709 9037745 9.68 406.97 18.58 18.58 108563096530 18.41 18.41 108563096530
24 삼성전자 005930 23 57000 2 900 1.60 8750076 12936810 5919637922 8750076 1.60 67.64 0.15 0.15 496010058500 0.15 0.15 496010058500
25 그린생명과학 114450 24 4035 2 175 4.53 8239595 19885814 20000000 8239595 4.53 41.43 41.20 41.20 33996002645 42.13 42.13 33996002645
26 좋은사람들 033340 25 897 2 107 13.54 7822311 440636 96950558 7822311 13.54 1775.23 8.07 8.07 6943040523 7.98 7.98 6943040523
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 87 2 5 6.10 7645642 8482893 633000000 7645642 6.10 90.13 1.21 1.21 662380853 1.20 1.20 662380853
28 KODEX 레버리지 122630 27 17665 5 -200 -1.12 7337833 22052196 144500000 7337833 -1.12 33.27 5.08 5.08 129993705048 5.09 5.09 129993705048
29 삼륭물산 014970 28 8170 2 620 8.21 7167606 1788046 15125000 7167606 8.21 400.86 47.39 47.39 60211995095 48.73 48.73 60211995095
30 진원생명과학 011000 29 3580 5 -145 -3.89 7017876 1664854 84917083 7017876 -3.89 421.53 8.26 8.26 26080662891 8.58 8.58 26080662891
31 케이바이오 038530 30 272 2 4 1.49 6783105 1197623 115714347 6783105 1.49 566.38 5.86 5.86 1932120296 6.14 6.14 1932120296

31
top30/20250530/top30-av-20250530-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,109201401,237886208,654000000,109201401,1.17,45.90,16.70,16.70,206093475048,16.63,16.63,206093475048
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54374327,49474324,1497000000,54374327,6.25,109.90,3.63,3.63,5513584776,3.61,3.61,5513584776
상상인증권,001290,3,803,2,118,17.23,35590101,16019980,108337120,35590101,17.23,222.16,32.85,32.85,28953254175,33.28,33.28,28953254175
LK삼양,225190,4,3087,2,547,21.54,32182055,793884,50748440,32182055,21.54,4053.75,63.41,63.41,95087864129,60.70,60.70,95087864129
랩지노믹스,084650,5,2940,2,240,8.89,25921719,8045929,74239990,25921719,8.89,322.17,34.92,34.92,75398937222,34.54,34.54,75398937222
일신바이오,068330,6,1844,2,174,10.42,25492798,31319752,44216140,25492798,10.42,81.40,57.65,57.65,48903759823,59.98,59.98,48903759823
엑스페릭스,317770,7,4470,2,530,13.45,23872793,1430150,30168672,23872793,13.45,1669.25,79.13,79.13,109180641855,80.96,80.96,109180641855
샤페론,378800,8,3795,2,555,17.13,19875215,2440561,30143031,19875215,17.13,814.37,65.94,65.94,74445434410,65.08,65.08,74445434410
파루,043200,9,1052,2,154,17.15,19767210,1050196,41804315,19767210,17.15,1882.24,47.29,47.29,21923031504,49.85,49.85,21923031504
메디콕스,054180,10,228,5,-9,-3.80,18430438,24577322,82878283,18430438,-3.80,74.99,22.24,22.24,4245045797,22.47,22.47,4245045797
나인테크,267320,11,3395,2,280,8.99,15473855,3541136,49935477,15473855,8.99,436.97,30.99,30.99,53336149800,31.46,31.46,53336149800
KODEX 2차전지산업레버리지,462330,12,737,5,-4,-0.54,14166207,27805494,254900000,14166207,-0.54,50.95,5.56,5.56,10414634193,5.54,5.54,10414634193
KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12646760,19068148,59200000,12646760,0.13,66.32,21.36,21.36,49041179567,21.41,21.41,49041179567
플레이그램,009810,14,368,5,-24,-6.12,12512638,25111942,151887500,12512638,-6.12,49.83,8.24,8.24,4813167468,8.61,8.61,4813167468
KODEX 코스닥150레버리지,233740,15,7197,2,27,0.38,12232006,23964266,269900000,12232006,0.38,51.04,4.53,4.53,87620684240,4.51,4.51,87620684240
휴마시스,205470,16,1771,2,81,4.79,11637721,16951792,129375009,11637721,4.79,68.65,9.00,9.00,20398223387,8.90,8.90,20398223387
대성파인텍,104040,17,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572
KODEX 인버스,114800,18,4172,2,22,0.53,11371644,24011704,139600000,11371644,0.53,47.36,8.15,8.15,47384851219,8.14,8.14,47384851219
신원,009270,19,1935,2,175,9.94,10532029,1240226,100052356,10532029,9.94,849.20,10.53,10.53,20090752695,10.38,10.38,20090752695
씨씨에스,066790,20,1561,2,67,4.48,10508297,3493885,65152039,10508297,4.48,300.76,16.13,16.13,16869869521,16.59,16.59,16869869521
삼성중공업,010140,21,16470,2,330,2.04,9499967,9267571,880000000,9499967,2.04,102.51,1.08,1.08,157871641035,1.09,1.09,157871641035
애경케미칼,161000,22,12120,2,1070,9.68,9220063,2220727,48648709,9220063,9.68,415.18,18.95,18.95,110773459050,18.79,18.79,110773459050
삼성전자,005930,23,56900,2,800,1.43,8914536,12936810,5919637922,8914536,1.43,68.91,0.15,0.15,505379688600,0.15,0.15,505379688600
좋은사람들,033340,24,904,2,114,14.43,8673955,440636,96950558,8673955,14.43,1968.51,8.95,8.95,7709631294,8.80,8.80,7709631294
그린생명과학,114450,25,4030,2,170,4.40,8295089,19885814,20000000,8295089,4.40,41.71,41.48,41.48,34219293785,42.46,42.46,34219293785
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7683614,8482893,633000000,7683614,6.10,90.58,1.21,1.21,665684417,1.21,1.21,665684417
KODEX 레버리지,122630,27,17655,5,-210,-1.18,7390556,22052196,144500000,7390556,-1.18,33.51,5.11,5.11,130924969009,5.13,5.13,130924969009
삼륭물산,014970,28,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330
진원생명과학,011000,29,3570,5,-155,-4.16,7095223,1664854,84917083,7095223,-4.16,426.18,8.36,8.36,26355836066,8.69,8.69,26355836066
케이바이오,038530,30,274,2,6,2.24,6808887,1197623,115714347,6808887,2.24,568.53,5.88,5.88,1939133488,6.12,6.12,1939133488
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 1895 2 22 1.17 109201401 237886208 654000000 109201401 1.17 45.90 16.70 16.70 206093475048 16.63 16.63 206093475048
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54374327 49474324 1497000000 54374327 6.25 109.90 3.63 3.63 5513584776 3.61 3.61 5513584776
4 상상인증권 001290 3 803 2 118 17.23 35590101 16019980 108337120 35590101 17.23 222.16 32.85 32.85 28953254175 33.28 33.28 28953254175
5 LK삼양 225190 4 3087 2 547 21.54 32182055 793884 50748440 32182055 21.54 4053.75 63.41 63.41 95087864129 60.70 60.70 95087864129
6 랩지노믹스 084650 5 2940 2 240 8.89 25921719 8045929 74239990 25921719 8.89 322.17 34.92 34.92 75398937222 34.54 34.54 75398937222
7 일신바이오 068330 6 1844 2 174 10.42 25492798 31319752 44216140 25492798 10.42 81.40 57.65 57.65 48903759823 59.98 59.98 48903759823
8 엑스페릭스 317770 7 4470 2 530 13.45 23872793 1430150 30168672 23872793 13.45 1669.25 79.13 79.13 109180641855 80.96 80.96 109180641855
9 샤페론 378800 8 3795 2 555 17.13 19875215 2440561 30143031 19875215 17.13 814.37 65.94 65.94 74445434410 65.08 65.08 74445434410
10 파루 043200 9 1052 2 154 17.15 19767210 1050196 41804315 19767210 17.15 1882.24 47.29 47.29 21923031504 49.85 49.85 21923031504
11 메디콕스 054180 10 228 5 -9 -3.80 18430438 24577322 82878283 18430438 -3.80 74.99 22.24 22.24 4245045797 22.47 22.47 4245045797
12 나인테크 267320 11 3395 2 280 8.99 15473855 3541136 49935477 15473855 8.99 436.97 30.99 30.99 53336149800 31.46 31.46 53336149800
13 KODEX 2차전지산업레버리지 462330 12 737 5 -4 -0.54 14166207 27805494 254900000 14166207 -0.54 50.95 5.56 5.56 10414634193 5.54 5.54 10414634193
14 KODEX 코스닥150선물인버스 251340 13 3870 2 5 0.13 12646760 19068148 59200000 12646760 0.13 66.32 21.36 21.36 49041179567 21.41 21.41 49041179567
15 플레이그램 009810 14 368 5 -24 -6.12 12512638 25111942 151887500 12512638 -6.12 49.83 8.24 8.24 4813167468 8.61 8.61 4813167468
16 KODEX 코스닥150레버리지 233740 15 7197 2 27 0.38 12232006 23964266 269900000 12232006 0.38 51.04 4.53 4.53 87620684240 4.51 4.51 87620684240
17 휴마시스 205470 16 1771 2 81 4.79 11637721 16951792 129375009 11637721 4.79 68.65 9.00 9.00 20398223387 8.90 8.90 20398223387
18 대성파인텍 104040 17 1115 2 71 6.80 11523569 511289 47224987 11523569 6.80 2253.83 24.40 24.40 13548712572 25.73 25.73 13548712572
19 KODEX 인버스 114800 18 4172 2 22 0.53 11371644 24011704 139600000 11371644 0.53 47.36 8.15 8.15 47384851219 8.14 8.14 47384851219
20 신원 009270 19 1935 2 175 9.94 10532029 1240226 100052356 10532029 9.94 849.20 10.53 10.53 20090752695 10.38 10.38 20090752695
21 씨씨에스 066790 20 1561 2 67 4.48 10508297 3493885 65152039 10508297 4.48 300.76 16.13 16.13 16869869521 16.59 16.59 16869869521
22 삼성중공업 010140 21 16470 2 330 2.04 9499967 9267571 880000000 9499967 2.04 102.51 1.08 1.08 157871641035 1.09 1.09 157871641035
23 애경케미칼 161000 22 12120 2 1070 9.68 9220063 2220727 48648709 9220063 9.68 415.18 18.95 18.95 110773459050 18.79 18.79 110773459050
24 삼성전자 005930 23 56900 2 800 1.43 8914536 12936810 5919637922 8914536 1.43 68.91 0.15 0.15 505379688600 0.15 0.15 505379688600
25 좋은사람들 033340 24 904 2 114 14.43 8673955 440636 96950558 8673955 14.43 1968.51 8.95 8.95 7709631294 8.80 8.80 7709631294
26 그린생명과학 114450 25 4030 2 170 4.40 8295089 19885814 20000000 8295089 4.40 41.71 41.48 41.48 34219293785 42.46 42.46 34219293785
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 87 2 5 6.10 7683614 8482893 633000000 7683614 6.10 90.58 1.21 1.21 665684417 1.21 1.21 665684417
28 KODEX 레버리지 122630 27 17655 5 -210 -1.18 7390556 22052196 144500000 7390556 -1.18 33.51 5.11 5.11 130924969009 5.13 5.13 130924969009
29 삼륭물산 014970 28 8050 2 500 6.62 7372938 1788046 15125000 7372938 6.62 412.35 48.75 48.75 61887809330 50.83 50.83 61887809330
30 진원생명과학 011000 29 3570 5 -155 -4.16 7095223 1664854 84917083 7095223 -4.16 426.18 8.36 8.36 26355836066 8.69 8.69 26355836066
31 케이바이오 038530 30 274 2 6 2.24 6808887 1197623 115714347 6808887 2.24 568.53 5.88 5.88 1939133488 6.12 6.12 1939133488

31
top30/20250530/top30-av-20250530-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1898,2,25,1.33,111733329,237886208,654000000,111733329,1.33,46.97,17.08,17.08,210896685656,16.99,16.99,210896685656
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54393667,49474324,1497000000,54393667,6.25,109.94,3.63,3.63,5515557706,3.61,3.61,5515557706
상상인증권,001290,3,800,2,115,16.79,35816072,16019980,108337120,35816072,16.79,223.57,33.06,33.06,29133917497,33.61,33.61,29133917497
LK삼양,225190,4,3080,2,540,21.26,32863267,793884,50748440,32863267,21.26,4139.56,64.76,64.76,97184294159,62.18,62.18,97184294159
일신바이오,068330,5,1880,2,210,12.57,28029174,31319752,44216140,28029174,12.57,89.49,63.39,63.39,53706696465,64.61,64.61,53706696465
랩지노믹스,084650,6,2925,2,225,8.33,26291147,8045929,74239990,26291147,8.33,326.76,35.41,35.41,76480953914,35.22,35.22,76480953914
엑스페릭스,317770,7,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088
샤페론,378800,8,3835,2,595,18.36,20219096,2440561,30143031,20219096,18.36,828.46,67.08,67.08,75763039516,65.54,65.54,75763039516
파루,043200,9,1070,2,172,19.15,20139891,1050196,41804315,20139891,19.15,1917.73,48.18,48.18,22319699310,49.90,49.90,22319699310
메디콕스,054180,10,228,5,-9,-3.80,18579190,24577322,82878283,18579190,-3.80,75.59,22.42,22.42,4278957335,22.64,22.64,4278957335
나인테크,267320,11,3380,2,265,8.51,15565583,3541136,49935477,15565583,8.51,439.56,31.17,31.17,53646656009,31.78,31.78,53646656009
KODEX 2차전지산업레버리지,462330,12,736,5,-5,-0.67,14258977,27805494,254900000,14258977,-0.67,51.28,5.59,5.59,10482933117,5.59,5.59,10482933117
KODEX 코스닥150선물인버스,251340,13,3865,3,0,0.00,12742381,19068148,59200000,12742381,0.00,66.83,21.52,21.52,49410757242,21.59,21.59,49410757242
플레이그램,009810,14,362,5,-30,-7.65,12679898,25111942,151887500,12679898,-7.65,50.49,8.35,8.35,4873930205,8.86,8.86,4873930205
KODEX 코스닥150레버리지,233740,15,7205,2,35,0.49,12418463,23964266,269900000,12418463,0.49,51.82,4.60,4.60,88963081413,4.57,4.57,88963081413
휴마시스,205470,16,1765,2,75,4.44,11858211,16951792,129375009,11858211,4.44,69.95,9.17,9.17,20787546354,9.10,9.10,20787546354
KODEX 인버스,114800,17,4177,2,27,0.65,11651164,24011704,139600000,11651164,0.65,48.52,8.35,8.35,48551973468,8.33,8.33,48551973468
대성파인텍,104040,18,1115,2,71,6.80,11585306,511289,47224987,11585306,6.80,2265.90,24.53,24.53,13617305070,25.86,25.86,13617305070
씨씨에스,066790,19,1577,2,83,5.56,10887191,3493885,65152039,10887191,5.56,311.61,16.71,16.71,17467900731,17.00,17.00,17467900731
신원,009270,20,1929,2,169,9.60,10663480,1240226,100052356,10663480,9.60,859.80,10.66,10.66,20343913009,10.54,10.54,20343913009
삼성중공업,010140,21,16460,2,320,1.98,9616014,9267571,880000000,9616014,1.98,103.76,1.09,1.09,159780982660,1.10,1.10,159780982660
애경케미칼,161000,22,11970,2,920,8.33,9347586,2220727,48648709,9347586,8.33,420.92,19.21,19.21,112305441950,19.29,19.29,112305441950
삼성전자,005930,23,56900,2,800,1.43,9259193,12936810,5919637922,9259193,1.43,71.57,0.16,0.16,524992402300,0.16,0.16,524992402300
좋은사람들,033340,24,897,2,107,13.54,9174495,440636,96950558,9174495,13.54,2082.10,9.46,9.46,8160787973,9.38,9.38,8160787973
그린생명과학,114450,25,4020,2,160,4.15,8324616,19885814,20000000,8324616,4.15,41.86,41.62,41.62,34338183485,42.71,42.71,34338183485
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7696614,8482893,633000000,7696614,6.10,90.73,1.22,1.22,666815417,1.21,1.21,666815417
KODEX 레버리지,122630,27,17635,5,-230,-1.29,7591842,22052196,144500000,7591842,-1.29,34.43,5.25,5.25,134475142605,5.28,5.28,134475142605
삼륭물산,014970,28,7940,2,390,5.17,7454542,1788046,15125000,7454542,5.17,416.91,49.29,49.29,62540340190,52.08,52.08,62540340190
진원생명과학,011000,29,3560,5,-165,-4.43,7120928,1664854,84917083,7120928,-4.43,427.72,8.39,8.39,26447316585,8.75,8.75,26447316585
케이바이오,038530,30,274,2,6,2.24,6844907,1197623,115714347,6844907,2.24,571.54,5.92,5.92,1948986542,6.15,6.15,1948986542
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 1898 2 25 1.33 111733329 237886208 654000000 111733329 1.33 46.97 17.08 17.08 210896685656 16.99 16.99 210896685656
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54393667 49474324 1497000000 54393667 6.25 109.94 3.63 3.63 5515557706 3.61 3.61 5515557706
4 상상인증권 001290 3 800 2 115 16.79 35816072 16019980 108337120 35816072 16.79 223.57 33.06 33.06 29133917497 33.61 33.61 29133917497
5 LK삼양 225190 4 3080 2 540 21.26 32863267 793884 50748440 32863267 21.26 4139.56 64.76 64.76 97184294159 62.18 62.18 97184294159
6 일신바이오 068330 5 1880 2 210 12.57 28029174 31319752 44216140 28029174 12.57 89.49 63.39 63.39 53706696465 64.61 64.61 53706696465
7 랩지노믹스 084650 6 2925 2 225 8.33 26291147 8045929 74239990 26291147 8.33 326.76 35.41 35.41 76480953914 35.22 35.22 76480953914
8 엑스페릭스 317770 7 4450 2 510 12.94 24031937 1430150 30168672 24031937 12.94 1680.38 79.66 79.66 109893512088 81.86 81.86 109893512088
9 샤페론 378800 8 3835 2 595 18.36 20219096 2440561 30143031 20219096 18.36 828.46 67.08 67.08 75763039516 65.54 65.54 75763039516
10 파루 043200 9 1070 2 172 19.15 20139891 1050196 41804315 20139891 19.15 1917.73 48.18 48.18 22319699310 49.90 49.90 22319699310
11 메디콕스 054180 10 228 5 -9 -3.80 18579190 24577322 82878283 18579190 -3.80 75.59 22.42 22.42 4278957335 22.64 22.64 4278957335
12 나인테크 267320 11 3380 2 265 8.51 15565583 3541136 49935477 15565583 8.51 439.56 31.17 31.17 53646656009 31.78 31.78 53646656009
13 KODEX 2차전지산업레버리지 462330 12 736 5 -5 -0.67 14258977 27805494 254900000 14258977 -0.67 51.28 5.59 5.59 10482933117 5.59 5.59 10482933117
14 KODEX 코스닥150선물인버스 251340 13 3865 3 0 0.00 12742381 19068148 59200000 12742381 0.00 66.83 21.52 21.52 49410757242 21.59 21.59 49410757242
15 플레이그램 009810 14 362 5 -30 -7.65 12679898 25111942 151887500 12679898 -7.65 50.49 8.35 8.35 4873930205 8.86 8.86 4873930205
16 KODEX 코스닥150레버리지 233740 15 7205 2 35 0.49 12418463 23964266 269900000 12418463 0.49 51.82 4.60 4.60 88963081413 4.57 4.57 88963081413
17 휴마시스 205470 16 1765 2 75 4.44 11858211 16951792 129375009 11858211 4.44 69.95 9.17 9.17 20787546354 9.10 9.10 20787546354
18 KODEX 인버스 114800 17 4177 2 27 0.65 11651164 24011704 139600000 11651164 0.65 48.52 8.35 8.35 48551973468 8.33 8.33 48551973468
19 대성파인텍 104040 18 1115 2 71 6.80 11585306 511289 47224987 11585306 6.80 2265.90 24.53 24.53 13617305070 25.86 25.86 13617305070
20 씨씨에스 066790 19 1577 2 83 5.56 10887191 3493885 65152039 10887191 5.56 311.61 16.71 16.71 17467900731 17.00 17.00 17467900731
21 신원 009270 20 1929 2 169 9.60 10663480 1240226 100052356 10663480 9.60 859.80 10.66 10.66 20343913009 10.54 10.54 20343913009
22 삼성중공업 010140 21 16460 2 320 1.98 9616014 9267571 880000000 9616014 1.98 103.76 1.09 1.09 159780982660 1.10 1.10 159780982660
23 애경케미칼 161000 22 11970 2 920 8.33 9347586 2220727 48648709 9347586 8.33 420.92 19.21 19.21 112305441950 19.29 19.29 112305441950
24 삼성전자 005930 23 56900 2 800 1.43 9259193 12936810 5919637922 9259193 1.43 71.57 0.16 0.16 524992402300 0.16 0.16 524992402300
25 좋은사람들 033340 24 897 2 107 13.54 9174495 440636 96950558 9174495 13.54 2082.10 9.46 9.46 8160787973 9.38 9.38 8160787973
26 그린생명과학 114450 25 4020 2 160 4.15 8324616 19885814 20000000 8324616 4.15 41.86 41.62 41.62 34338183485 42.71 42.71 34338183485
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 87 2 5 6.10 7696614 8482893 633000000 7696614 6.10 90.73 1.22 1.22 666815417 1.21 1.21 666815417
28 KODEX 레버리지 122630 27 17635 5 -230 -1.29 7591842 22052196 144500000 7591842 -1.29 34.43 5.25 5.25 134475142605 5.28 5.28 134475142605
29 삼륭물산 014970 28 7940 2 390 5.17 7454542 1788046 15125000 7454542 5.17 416.91 49.29 49.29 62540340190 52.08 52.08 62540340190
30 진원생명과학 011000 29 3560 5 -165 -4.43 7120928 1664854 84917083 7120928 -4.43 427.72 8.39 8.39 26447316585 8.75 8.75 26447316585
31 케이바이오 038530 30 274 2 6 2.24 6844907 1197623 115714347 6844907 2.24 571.54 5.92 5.92 1948986542 6.15 6.15 1948986542

31
top30/20250530/top30-av-20250530-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,114822888,237886208,654000000,114822888,1.39,48.27,17.56,17.56,216762302870,17.45,17.45,216762302870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54430322,49474324,1497000000,54430322,7.29,110.02,3.64,3.64,5519297198,3.58,3.58,5519297198
상상인증권,001290,3,792,2,107,15.62,36016402,16019980,108337120,36016402,15.62,224.82,33.24,33.24,29293072235,34.14,34.14,29293072235
LK삼양,225190,4,3105,2,565,22.24,33503177,793884,50748440,33503177,22.24,4220.16,66.02,66.02,99148041293,62.92,62.92,99148041293
일신바이오,068330,5,1823,2,153,9.16,28960892,31319752,44216140,28960892,9.16,92.47,65.50,65.50,55430696915,68.77,68.77,55430696915
랩지노믹스,084650,6,2890,2,190,7.04,26995100,8045929,74239990,26995100,7.04,335.51,36.36,36.36,78522227871,36.60,36.60,78522227871
엑스페릭스,317770,7,4500,2,560,14.21,24230453,1430150,30168672,24230453,14.21,1694.26,80.32,80.32,110781237764,81.60,81.60,110781237764
파루,043200,8,1089,2,191,21.27,21074178,1050196,41804315,21074178,21.27,2006.69,50.41,50.41,23326846898,51.24,51.24,23326846898
샤페론,378800,9,3785,2,545,16.82,20463558,2440561,30143031,20463558,16.82,838.48,67.89,67.89,76690498524,67.22,67.22,76690498524
메디콕스,054180,10,229,5,-8,-3.38,18865921,24577322,82878283,18865921,-3.38,76.76,22.76,22.76,4344709517,22.89,22.89,4344709517
나인테크,267320,11,3370,2,255,8.19,15634216,3541136,49935477,15634216,8.19,441.50,31.31,31.31,53878462793,32.02,32.02,53878462793
KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,14449925,27805494,254900000,14449925,-0.81,51.97,5.67,5.67,10623351065,5.67,5.67,10623351065
KODEX 코스닥150선물인버스,251340,13,3865,3,0,0.00,12851135,19068148,59200000,12851135,0.00,67.40,21.71,21.71,49831071184,21.78,21.78,49831071184
플레이그램,009810,14,363,5,-29,-7.40,12754695,25111942,151887500,12754695,-7.40,50.79,8.40,8.40,4900967972,8.89,8.89,4900967972
KODEX 코스닥150레버리지,233740,15,7215,2,45,0.63,12712363,23964266,269900000,12712363,0.63,53.05,4.71,4.71,91082742682,4.68,4.68,91082742682
휴마시스,205470,16,1755,2,65,3.85,12024014,16951792,129375009,12024014,3.85,70.93,9.29,9.29,21079414577,9.28,9.28,21079414577
KODEX 인버스,114800,17,4180,2,30,0.72,11761772,24011704,139600000,11761772,0.72,48.98,8.43,8.43,49013770747,8.40,8.40,49013770747
대성파인텍,104040,18,1110,2,66,6.32,11647697,511289,47224987,11647697,6.32,2278.10,24.66,24.66,13686365966,26.11,26.11,13686365966
씨씨에스,066790,19,1556,2,62,4.15,11078111,3493885,65152039,11078111,4.15,317.07,17.00,17.00,17768574139,17.53,17.53,17768574139
신원,009270,20,1932,2,172,9.77,10751256,1240226,100052356,10751256,9.77,866.88,10.75,10.75,20513130131,10.61,10.61,20513130131
삼성중공업,010140,21,16460,2,320,1.98,9720581,9267571,880000000,9720581,1.98,104.89,1.10,1.10,161504420765,1.11,1.11,161504420765
삼성전자,005930,22,56900,2,800,1.43,9525014,12936810,5919637922,9525014,1.43,73.63,0.16,0.16,540120347600,0.16,0.16,540120347600
애경케미칼,161000,23,11840,2,790,7.15,9446700,2220727,48648709,9446700,7.15,425.39,19.42,19.42,113483270100,19.70,19.70,113483270100
좋은사람들,033340,24,891,2,101,12.78,9441556,440636,96950558,9441556,12.78,2142.71,9.74,9.74,8399163372,9.72,9.72,8399163372
그린생명과학,114450,25,4015,2,155,4.02,8369726,19885814,20000000,8369726,4.02,42.09,41.85,41.85,34519232200,42.99,42.99,34519232200
KODEX 레버리지,122630,26,17620,5,-245,-1.37,7766853,22052196,144500000,7766853,-1.37,35.22,5.37,5.37,137559817795,5.40,5.40,137559817795
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699114,8482893,633000000,7699114,6.10,90.76,1.22,1.22,667032917,1.21,1.21,667032917
삼륭물산,014970,28,7930,2,380,5.03,7497652,1788046,15125000,7497652,5.03,419.32,49.57,49.57,62882035350,52.43,52.43,62882035350
진원생명과학,011000,29,3520,5,-205,-5.50,7202490,1664854,84917083,7202490,-5.50,432.62,8.48,8.48,26734407662,8.94,8.94,26734407662
케이바이오,038530,30,273,2,5,1.87,6878224,1197623,115714347,6878224,1.87,574.32,5.94,5.94,1958086565,6.20,6.20,1958086565
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 1899 2 26 1.39 114822888 237886208 654000000 114822888 1.39 48.27 17.56 17.56 216762302870 17.45 17.45 216762302870
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 54430322 49474324 1497000000 54430322 7.29 110.02 3.64 3.64 5519297198 3.58 3.58 5519297198
4 상상인증권 001290 3 792 2 107 15.62 36016402 16019980 108337120 36016402 15.62 224.82 33.24 33.24 29293072235 34.14 34.14 29293072235
5 LK삼양 225190 4 3105 2 565 22.24 33503177 793884 50748440 33503177 22.24 4220.16 66.02 66.02 99148041293 62.92 62.92 99148041293
6 일신바이오 068330 5 1823 2 153 9.16 28960892 31319752 44216140 28960892 9.16 92.47 65.50 65.50 55430696915 68.77 68.77 55430696915
7 랩지노믹스 084650 6 2890 2 190 7.04 26995100 8045929 74239990 26995100 7.04 335.51 36.36 36.36 78522227871 36.60 36.60 78522227871
8 엑스페릭스 317770 7 4500 2 560 14.21 24230453 1430150 30168672 24230453 14.21 1694.26 80.32 80.32 110781237764 81.60 81.60 110781237764
9 파루 043200 8 1089 2 191 21.27 21074178 1050196 41804315 21074178 21.27 2006.69 50.41 50.41 23326846898 51.24 51.24 23326846898
10 샤페론 378800 9 3785 2 545 16.82 20463558 2440561 30143031 20463558 16.82 838.48 67.89 67.89 76690498524 67.22 67.22 76690498524
11 메디콕스 054180 10 229 5 -8 -3.38 18865921 24577322 82878283 18865921 -3.38 76.76 22.76 22.76 4344709517 22.89 22.89 4344709517
12 나인테크 267320 11 3370 2 255 8.19 15634216 3541136 49935477 15634216 8.19 441.50 31.31 31.31 53878462793 32.02 32.02 53878462793
13 KODEX 2차전지산업레버리지 462330 12 735 5 -6 -0.81 14449925 27805494 254900000 14449925 -0.81 51.97 5.67 5.67 10623351065 5.67 5.67 10623351065
14 KODEX 코스닥150선물인버스 251340 13 3865 3 0 0.00 12851135 19068148 59200000 12851135 0.00 67.40 21.71 21.71 49831071184 21.78 21.78 49831071184
15 플레이그램 009810 14 363 5 -29 -7.40 12754695 25111942 151887500 12754695 -7.40 50.79 8.40 8.40 4900967972 8.89 8.89 4900967972
16 KODEX 코스닥150레버리지 233740 15 7215 2 45 0.63 12712363 23964266 269900000 12712363 0.63 53.05 4.71 4.71 91082742682 4.68 4.68 91082742682
17 휴마시스 205470 16 1755 2 65 3.85 12024014 16951792 129375009 12024014 3.85 70.93 9.29 9.29 21079414577 9.28 9.28 21079414577
18 KODEX 인버스 114800 17 4180 2 30 0.72 11761772 24011704 139600000 11761772 0.72 48.98 8.43 8.43 49013770747 8.40 8.40 49013770747
19 대성파인텍 104040 18 1110 2 66 6.32 11647697 511289 47224987 11647697 6.32 2278.10 24.66 24.66 13686365966 26.11 26.11 13686365966
20 씨씨에스 066790 19 1556 2 62 4.15 11078111 3493885 65152039 11078111 4.15 317.07 17.00 17.00 17768574139 17.53 17.53 17768574139
21 신원 009270 20 1932 2 172 9.77 10751256 1240226 100052356 10751256 9.77 866.88 10.75 10.75 20513130131 10.61 10.61 20513130131
22 삼성중공업 010140 21 16460 2 320 1.98 9720581 9267571 880000000 9720581 1.98 104.89 1.10 1.10 161504420765 1.11 1.11 161504420765
23 삼성전자 005930 22 56900 2 800 1.43 9525014 12936810 5919637922 9525014 1.43 73.63 0.16 0.16 540120347600 0.16 0.16 540120347600
24 애경케미칼 161000 23 11840 2 790 7.15 9446700 2220727 48648709 9446700 7.15 425.39 19.42 19.42 113483270100 19.70 19.70 113483270100
25 좋은사람들 033340 24 891 2 101 12.78 9441556 440636 96950558 9441556 12.78 2142.71 9.74 9.74 8399163372 9.72 9.72 8399163372
26 그린생명과학 114450 25 4015 2 155 4.02 8369726 19885814 20000000 8369726 4.02 42.09 41.85 41.85 34519232200 42.99 42.99 34519232200
27 KODEX 레버리지 122630 26 17620 5 -245 -1.37 7766853 22052196 144500000 7766853 -1.37 35.22 5.37 5.37 137559817795 5.40 5.40 137559817795
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 87 2 5 6.10 7699114 8482893 633000000 7699114 6.10 90.76 1.22 1.22 667032917 1.21 1.21 667032917
29 삼륭물산 014970 28 7930 2 380 5.03 7497652 1788046 15125000 7497652 5.03 419.32 49.57 49.57 62882035350 52.43 52.43 62882035350
30 진원생명과학 011000 29 3520 5 -205 -5.50 7202490 1664854 84917083 7202490 -5.50 432.62 8.48 8.48 26734407662 8.94 8.94 26734407662
31 케이바이오 038530 30 273 2 5 1.87 6878224 1197623 115714347 6878224 1.87 574.32 5.94 5.94 1958086565 6.20 6.20 1958086565

31
top30/20250530/top30-av-20250530-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,116472960,237886208,654000000,116472960,1.39,48.96,17.81,17.81,219894756639,17.71,17.71,219894756639
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54458197,49474324,1497000000,54458197,7.29,110.07,3.64,3.64,5522145303,3.58,3.58,5522145303
상상인증권,001290,3,779,2,94,13.72,36262438,16019980,108337120,36262438,13.72,226.36,33.47,33.47,29486531138,34.94,34.94,29486531138
LK삼양,225190,4,3070,2,530,20.87,34008512,793884,50748440,34008512,20.87,4283.81,67.01,67.01,100700571166,64.64,64.64,100700571166
일신바이오,068330,5,1822,2,152,9.10,29361700,31319752,44216140,29361700,9.10,93.75,66.40,66.40,56164562071,69.72,69.72,56164562071
랩지노믹스,084650,6,2880,2,180,6.67,27357721,8045929,74239990,27357721,6.67,340.02,36.85,36.85,79566752281,37.21,37.21,79566752281
엑스페릭스,317770,7,4500,2,560,14.21,24501298,1430150,30168672,24501298,14.21,1713.20,81.21,81.21,112003923319,82.50,82.50,112003923319
파루,043200,8,1100,2,202,22.49,22058465,1050196,41804315,22058465,22.49,2100.41,52.77,52.77,24401830710,53.07,53.07,24401830710
샤페론,378800,9,3760,2,520,16.05,20596880,2440561,30143031,20596880,16.05,843.94,68.33,68.33,77194016952,68.11,68.11,77194016952
메디콕스,054180,10,226,5,-11,-4.64,19083661,24577322,82878283,19083661,-4.64,77.65,23.03,23.03,4394291596,23.46,23.46,4394291596
나인테크,267320,11,3350,2,235,7.54,15878640,3541136,49935477,15878640,7.54,448.41,31.80,31.80,54698008168,32.70,32.70,54698008168
KODEX 2차전지산업레버리지,462330,12,736,5,-5,-0.67,14681221,27805494,254900000,14681221,-0.67,52.80,5.76,5.76,10793573001,5.75,5.75,10793573001
KODEX 코스닥150선물인버스,251340,13,3860,5,-5,-0.13,13149047,19068148,59200000,13149047,-0.13,68.96,22.21,22.21,50981025120,22.31,22.31,50981025120
KODEX 코스닥150레버리지,233740,14,7225,2,55,0.77,12987985,23964266,269900000,12987985,0.77,54.20,4.81,4.81,93072212699,4.77,4.77,93072212699
플레이그램,009810,15,363,5,-29,-7.40,12793283,25111942,151887500,12793283,-7.40,50.95,8.42,8.42,4914959574,8.91,8.91,4914959574
휴마시스,205470,16,1753,2,63,3.73,12125954,16951792,129375009,12125954,3.73,71.53,9.37,9.37,21258195057,9.37,9.37,21258195057
KODEX 인버스,114800,17,4177,2,27,0.65,11806480,24011704,139600000,11806480,0.65,49.17,8.46,8.46,49200505061,8.44,8.44,49200505061
대성파인텍,104040,18,1111,2,67,6.42,11680132,511289,47224987,11680132,6.42,2284.45,24.73,24.73,13722345577,26.15,26.15,13722345577
씨씨에스,066790,19,1561,2,67,4.48,11199403,3493885,65152039,11199403,4.48,320.54,17.19,17.19,17958122764,17.66,17.66,17958122764
신원,009270,20,1940,2,180,10.23,10964120,1240226,100052356,10964120,10.23,884.04,10.96,10.96,20924706828,10.78,10.78,20924706828
좋은사람들,033340,21,912,2,122,15.44,10239511,440636,96950558,10239511,15.44,2323.80,10.56,10.56,9122366755,10.32,10.32,9122366755
삼성중공업,010140,22,16460,2,320,1.98,9779933,9267571,880000000,9779933,1.98,105.53,1.11,1.11,162481287410,1.12,1.12,162481287410
삼성전자,005930,23,56850,2,750,1.34,9743588,12936810,5919637922,9743588,1.34,75.32,0.16,0.16,552559805750,0.16,0.16,552559805750
애경케미칼,161000,24,11750,2,700,6.33,9554130,2220727,48648709,9554130,6.33,430.23,19.64,19.64,114752841160,20.07,20.07,114752841160
그린생명과학,114450,25,4000,2,140,3.63,8400670,19885814,20000000,8400670,3.63,42.24,42.00,42.00,34643375035,43.30,43.30,34643375035
KODEX 레버리지,122630,26,17620,5,-245,-1.37,7907758,22052196,144500000,7907758,-1.37,35.86,5.47,5.47,140042673400,5.50,5.50,140042673400
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699116,8482893,633000000,7699116,6.10,90.76,1.22,1.22,667033091,1.21,1.21,667033091
삼륭물산,014970,28,8100,2,550,7.28,7600665,1788046,15125000,7600665,7.28,425.08,50.25,50.25,63702784635,52.00,52.00,63702784635
진원생명과학,011000,29,3515,5,-210,-5.64,7222149,1664854,84917083,7222149,-5.64,433.80,8.50,8.50,26803522867,8.98,8.98,26803522867
케이바이오,038530,30,274,2,6,2.24,6914238,1197623,115714347,6914238,2.24,577.33,5.98,5.98,1967947013,6.21,6.21,1967947013
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 1899 2 26 1.39 116472960 237886208 654000000 116472960 1.39 48.96 17.81 17.81 219894756639 17.71 17.71 219894756639
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 54458197 49474324 1497000000 54458197 7.29 110.07 3.64 3.64 5522145303 3.58 3.58 5522145303
4 상상인증권 001290 3 779 2 94 13.72 36262438 16019980 108337120 36262438 13.72 226.36 33.47 33.47 29486531138 34.94 34.94 29486531138
5 LK삼양 225190 4 3070 2 530 20.87 34008512 793884 50748440 34008512 20.87 4283.81 67.01 67.01 100700571166 64.64 64.64 100700571166
6 일신바이오 068330 5 1822 2 152 9.10 29361700 31319752 44216140 29361700 9.10 93.75 66.40 66.40 56164562071 69.72 69.72 56164562071
7 랩지노믹스 084650 6 2880 2 180 6.67 27357721 8045929 74239990 27357721 6.67 340.02 36.85 36.85 79566752281 37.21 37.21 79566752281
8 엑스페릭스 317770 7 4500 2 560 14.21 24501298 1430150 30168672 24501298 14.21 1713.20 81.21 81.21 112003923319 82.50 82.50 112003923319
9 파루 043200 8 1100 2 202 22.49 22058465 1050196 41804315 22058465 22.49 2100.41 52.77 52.77 24401830710 53.07 53.07 24401830710
10 샤페론 378800 9 3760 2 520 16.05 20596880 2440561 30143031 20596880 16.05 843.94 68.33 68.33 77194016952 68.11 68.11 77194016952
11 메디콕스 054180 10 226 5 -11 -4.64 19083661 24577322 82878283 19083661 -4.64 77.65 23.03 23.03 4394291596 23.46 23.46 4394291596
12 나인테크 267320 11 3350 2 235 7.54 15878640 3541136 49935477 15878640 7.54 448.41 31.80 31.80 54698008168 32.70 32.70 54698008168
13 KODEX 2차전지산업레버리지 462330 12 736 5 -5 -0.67 14681221 27805494 254900000 14681221 -0.67 52.80 5.76 5.76 10793573001 5.75 5.75 10793573001
14 KODEX 코스닥150선물인버스 251340 13 3860 5 -5 -0.13 13149047 19068148 59200000 13149047 -0.13 68.96 22.21 22.21 50981025120 22.31 22.31 50981025120
15 KODEX 코스닥150레버리지 233740 14 7225 2 55 0.77 12987985 23964266 269900000 12987985 0.77 54.20 4.81 4.81 93072212699 4.77 4.77 93072212699
16 플레이그램 009810 15 363 5 -29 -7.40 12793283 25111942 151887500 12793283 -7.40 50.95 8.42 8.42 4914959574 8.91 8.91 4914959574
17 휴마시스 205470 16 1753 2 63 3.73 12125954 16951792 129375009 12125954 3.73 71.53 9.37 9.37 21258195057 9.37 9.37 21258195057
18 KODEX 인버스 114800 17 4177 2 27 0.65 11806480 24011704 139600000 11806480 0.65 49.17 8.46 8.46 49200505061 8.44 8.44 49200505061
19 대성파인텍 104040 18 1111 2 67 6.42 11680132 511289 47224987 11680132 6.42 2284.45 24.73 24.73 13722345577 26.15 26.15 13722345577
20 씨씨에스 066790 19 1561 2 67 4.48 11199403 3493885 65152039 11199403 4.48 320.54 17.19 17.19 17958122764 17.66 17.66 17958122764
21 신원 009270 20 1940 2 180 10.23 10964120 1240226 100052356 10964120 10.23 884.04 10.96 10.96 20924706828 10.78 10.78 20924706828
22 좋은사람들 033340 21 912 2 122 15.44 10239511 440636 96950558 10239511 15.44 2323.80 10.56 10.56 9122366755 10.32 10.32 9122366755
23 삼성중공업 010140 22 16460 2 320 1.98 9779933 9267571 880000000 9779933 1.98 105.53 1.11 1.11 162481287410 1.12 1.12 162481287410
24 삼성전자 005930 23 56850 2 750 1.34 9743588 12936810 5919637922 9743588 1.34 75.32 0.16 0.16 552559805750 0.16 0.16 552559805750
25 애경케미칼 161000 24 11750 2 700 6.33 9554130 2220727 48648709 9554130 6.33 430.23 19.64 19.64 114752841160 20.07 20.07 114752841160
26 그린생명과학 114450 25 4000 2 140 3.63 8400670 19885814 20000000 8400670 3.63 42.24 42.00 42.00 34643375035 43.30 43.30 34643375035
27 KODEX 레버리지 122630 26 17620 5 -245 -1.37 7907758 22052196 144500000 7907758 -1.37 35.86 5.47 5.47 140042673400 5.50 5.50 140042673400
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 87 2 5 6.10 7699116 8482893 633000000 7699116 6.10 90.76 1.22 1.22 667033091 1.21 1.21 667033091
29 삼륭물산 014970 28 8100 2 550 7.28 7600665 1788046 15125000 7600665 7.28 425.08 50.25 50.25 63702784635 52.00 52.00 63702784635
30 진원생명과학 011000 29 3515 5 -210 -5.64 7222149 1664854 84917083 7222149 -5.64 433.80 8.50 8.50 26803522867 8.98 8.98 26803522867
31 케이바이오 038530 30 274 2 6 2.24 6914238 1197623 115714347 6914238 2.24 577.33 5.98 5.98 1967947013 6.21 6.21 1967947013

31
top30/20250530/top30-av-20250530-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1898,2,25,1.33,118651500,237886208,654000000,118651500,1.33,49.88,18.14,18.14,224024835872,18.05,18.05,224024835872
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54672352,49474324,1497000000,54672352,6.25,110.51,3.65,3.65,5543994268,3.63,3.63,5543994268
상상인증권,001290,3,790,2,105,15.33,36724957,16019980,108337120,36724957,15.33,229.24,33.90,33.90,29846339968,34.87,34.87,29846339968
LK삼양,225190,4,3030,2,490,19.29,34644721,793884,50748440,34644721,19.29,4363.95,68.27,68.27,102639827074,66.75,66.75,102639827074
일신바이오,068330,5,1805,2,135,8.08,29672694,31319752,44216140,29672694,8.08,94.74,67.11,67.11,56728200022,71.08,71.08,56728200022
랩지노믹스,084650,6,2870,2,170,6.30,27666130,8045929,74239990,27666130,6.30,343.85,37.27,37.27,80455417451,37.76,37.76,80455417451
엑스페릭스,317770,7,4540,2,600,15.23,24800211,1430150,30168672,24800211,15.23,1734.10,82.21,82.21,113359600026,82.76,82.76,113359600026
파루,043200,8,1106,2,208,23.16,22854802,1050196,41804315,22854802,23.16,2176.24,54.67,54.67,25279247582,54.67,54.67,25279247582
샤페론,378800,9,3705,2,465,14.35,21008681,2440561,30143031,21008681,14.35,860.81,69.70,69.70,78733523313,70.50,70.50,78733523313
메디콕스,054180,10,228,5,-9,-3.80,19144719,24577322,82878283,19144719,-3.80,77.90,23.10,23.10,4408148702,23.33,23.33,4408148702
나인테크,267320,11,3355,2,240,7.70,15966696,3541136,49935477,15966696,7.70,450.89,31.97,31.97,54992885578,32.83,32.83,54992885578
KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,14882572,27805494,254900000,14882572,-0.81,53.52,5.84,5.84,10941865804,5.84,5.84,10941865804
좋은사람들,033340,13,964,2,174,22.03,14796730,440636,96950558,14796730,22.03,3358.04,15.26,15.26,13445627906,14.39,14.39,13445627906
KODEX 코스닥150선물인버스,251340,14,3865,3,0,0.00,13332900,19068148,59200000,13332900,0.00,69.92,22.52,22.52,51690702112,22.59,22.59,51690702112
KODEX 코스닥150레버리지,233740,15,7210,2,40,0.56,13178331,23964266,269900000,13178331,0.56,54.99,4.88,4.88,94446641536,4.85,4.85,94446641536
플레이그램,009810,16,364,5,-28,-7.14,12818241,25111942,151887500,12818241,-7.14,51.04,8.44,8.44,4924018733,8.91,8.91,4924018733
신원,009270,17,1969,2,209,11.88,12670057,1240226,100052356,12670057,11.88,1021.59,12.66,12.66,24278958644,12.32,12.32,24278958644
휴마시스,205470,18,1747,2,57,3.37,12269951,16951792,129375009,12269951,3.37,72.38,9.48,9.48,21510319507,9.52,9.52,21510319507
KODEX 인버스,114800,19,4177,2,27,0.65,12097099,24011704,139600000,12097099,0.65,50.38,8.67,8.67,50413875363,8.65,8.65,50413875363
대성파인텍,104040,20,1115,2,71,6.80,11697678,511289,47224987,11697678,6.80,2287.88,24.77,24.77,13741858693,26.10,26.10,13741858693
씨씨에스,066790,21,1555,2,61,4.08,11291882,3493885,65152039,11291882,4.08,323.19,17.33,17.33,18102073747,17.87,17.87,18102073747
삼성전자,005930,22,56900,2,800,1.43,10089349,12936810,5919637922,10089349,1.43,77.99,0.17,0.17,572234485200,0.17,0.17,572234485200
삼성중공업,010140,23,16450,2,310,1.92,9888499,9267571,880000000,9888499,1.92,106.70,1.12,1.12,164268091975,1.13,1.13,164268091975
애경케미칼,161000,24,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590
그린생명과학,114450,25,3965,2,105,2.72,8525727,19885814,20000000,8525727,2.72,42.87,42.63,42.63,35139108905,44.31,44.31,35139108905
KODEX 레버리지,122630,26,17625,5,-240,-1.34,8074119,22052196,144500000,8074119,-1.34,36.61,5.59,5.59,142978052297,5.61,5.61,142978052297
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699116,8482893,633000000,7699116,6.10,90.76,1.22,1.22,667033091,1.21,1.21,667033091
삼륭물산,014970,28,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345
진원생명과학,011000,29,3505,5,-220,-5.91,7333132,1664854,84917083,7333132,-5.91,440.47,8.64,8.64,27191758984,9.14,9.14,27191758984
케이바이오,038530,30,274,2,6,2.24,6945594,1197623,115714347,6945594,2.24,579.95,6.00,6.00,1976536983,6.23,6.23,1976536983
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 1898 2 25 1.33 118651500 237886208 654000000 118651500 1.33 49.88 18.14 18.14 224024835872 18.05 18.05 224024835872
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 54672352 49474324 1497000000 54672352 6.25 110.51 3.65 3.65 5543994268 3.63 3.63 5543994268
4 상상인증권 001290 3 790 2 105 15.33 36724957 16019980 108337120 36724957 15.33 229.24 33.90 33.90 29846339968 34.87 34.87 29846339968
5 LK삼양 225190 4 3030 2 490 19.29 34644721 793884 50748440 34644721 19.29 4363.95 68.27 68.27 102639827074 66.75 66.75 102639827074
6 일신바이오 068330 5 1805 2 135 8.08 29672694 31319752 44216140 29672694 8.08 94.74 67.11 67.11 56728200022 71.08 71.08 56728200022
7 랩지노믹스 084650 6 2870 2 170 6.30 27666130 8045929 74239990 27666130 6.30 343.85 37.27 37.27 80455417451 37.76 37.76 80455417451
8 엑스페릭스 317770 7 4540 2 600 15.23 24800211 1430150 30168672 24800211 15.23 1734.10 82.21 82.21 113359600026 82.76 82.76 113359600026
9 파루 043200 8 1106 2 208 23.16 22854802 1050196 41804315 22854802 23.16 2176.24 54.67 54.67 25279247582 54.67 54.67 25279247582
10 샤페론 378800 9 3705 2 465 14.35 21008681 2440561 30143031 21008681 14.35 860.81 69.70 69.70 78733523313 70.50 70.50 78733523313
11 메디콕스 054180 10 228 5 -9 -3.80 19144719 24577322 82878283 19144719 -3.80 77.90 23.10 23.10 4408148702 23.33 23.33 4408148702
12 나인테크 267320 11 3355 2 240 7.70 15966696 3541136 49935477 15966696 7.70 450.89 31.97 31.97 54992885578 32.83 32.83 54992885578
13 KODEX 2차전지산업레버리지 462330 12 735 5 -6 -0.81 14882572 27805494 254900000 14882572 -0.81 53.52 5.84 5.84 10941865804 5.84 5.84 10941865804
14 좋은사람들 033340 13 964 2 174 22.03 14796730 440636 96950558 14796730 22.03 3358.04 15.26 15.26 13445627906 14.39 14.39 13445627906
15 KODEX 코스닥150선물인버스 251340 14 3865 3 0 0.00 13332900 19068148 59200000 13332900 0.00 69.92 22.52 22.52 51690702112 22.59 22.59 51690702112
16 KODEX 코스닥150레버리지 233740 15 7210 2 40 0.56 13178331 23964266 269900000 13178331 0.56 54.99 4.88 4.88 94446641536 4.85 4.85 94446641536
17 플레이그램 009810 16 364 5 -28 -7.14 12818241 25111942 151887500 12818241 -7.14 51.04 8.44 8.44 4924018733 8.91 8.91 4924018733
18 신원 009270 17 1969 2 209 11.88 12670057 1240226 100052356 12670057 11.88 1021.59 12.66 12.66 24278958644 12.32 12.32 24278958644
19 휴마시스 205470 18 1747 2 57 3.37 12269951 16951792 129375009 12269951 3.37 72.38 9.48 9.48 21510319507 9.52 9.52 21510319507
20 KODEX 인버스 114800 19 4177 2 27 0.65 12097099 24011704 139600000 12097099 0.65 50.38 8.67 8.67 50413875363 8.65 8.65 50413875363
21 대성파인텍 104040 20 1115 2 71 6.80 11697678 511289 47224987 11697678 6.80 2287.88 24.77 24.77 13741858693 26.10 26.10 13741858693
22 씨씨에스 066790 21 1555 2 61 4.08 11291882 3493885 65152039 11291882 4.08 323.19 17.33 17.33 18102073747 17.87 17.87 18102073747
23 삼성전자 005930 22 56900 2 800 1.43 10089349 12936810 5919637922 10089349 1.43 77.99 0.17 0.17 572234485200 0.17 0.17 572234485200
24 삼성중공업 010140 23 16450 2 310 1.92 9888499 9267571 880000000 9888499 1.92 106.70 1.12 1.12 164268091975 1.13 1.13 164268091975
25 애경케미칼 161000 24 11630 2 580 5.25 9743355 2220727 48648709 9743355 5.25 438.75 20.03 20.03 116961160590 20.67 20.67 116961160590
26 그린생명과학 114450 25 3965 2 105 2.72 8525727 19885814 20000000 8525727 2.72 42.87 42.63 42.63 35139108905 44.31 44.31 35139108905
27 KODEX 레버리지 122630 26 17625 5 -240 -1.34 8074119 22052196 144500000 8074119 -1.34 36.61 5.59 5.59 142978052297 5.61 5.61 142978052297
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 87 2 5 6.10 7699116 8482893 633000000 7699116 6.10 90.76 1.22 1.22 667033091 1.21 1.21 667033091
29 삼륭물산 014970 28 7800 2 250 3.31 7677442 1788046 15125000 7677442 3.31 429.38 50.76 50.76 64310771345 54.51 54.51 64310771345
30 진원생명과학 011000 29 3505 5 -220 -5.91 7333132 1664854 84917083 7333132 -5.91 440.47 8.64 8.64 27191758984 9.14 9.14 27191758984
31 케이바이오 038530 30 274 2 6 2.24 6945594 1197623 115714347 6945594 2.24 579.95 6.00 6.00 1976536983 6.23 6.23 1976536983

31
top30/20250530/top30-av-20250530-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,120349873,237886208,654000000,120349873,1.39,50.59,18.40,18.40,227249299051,18.30,18.30,227249299051
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55159502,49474324,1497000000,55159502,7.29,111.49,3.68,3.68,5594170717,3.63,3.63,5594170717
LK삼양,225190,3,3190,2,650,25.59,37263883,793884,50748440,37263883,25.59,4693.87,73.43,73.43,110836553092,68.47,68.47,110836553092
상상인증권,001290,4,763,2,78,11.39,37124150,16019980,108337120,37124150,11.39,231.74,34.27,34.27,30156376499,36.48,36.48,30156376499
일신바이오,068330,5,1769,2,99,5.93,30226065,31319752,44216140,30226065,5.93,96.51,68.36,68.36,57717048023,73.79,73.79,57717048023
랩지노믹스,084650,6,2880,2,180,6.67,27868295,8045929,74239990,27868295,6.67,346.37,37.54,37.54,81035914326,37.90,37.90,81035914326
엑스페릭스,317770,7,4430,2,490,12.44,25080632,1430150,30168672,25080632,12.44,1753.71,83.13,83.13,114612876531,85.76,85.76,114612876531
파루,043200,8,1096,2,198,22.05,23362213,1050196,41804315,23362213,22.05,2224.56,55.88,55.88,25838716012,56.39,56.39,25838716012
샤페론,378800,9,3695,2,455,14.04,21290874,2440561,30143031,21290874,14.04,872.38,70.63,70.63,79775853050,71.63,71.63,79775853050
메디콕스,054180,10,225,5,-12,-5.06,19460053,24577322,82878283,19460053,-5.06,79.18,23.48,23.48,4479416313,24.02,24.02,4479416313
좋은사람들,033340,11,952,2,162,20.51,17086757,440636,96950558,17086757,20.51,3877.75,17.62,17.62,15648360336,16.95,16.95,15648360336
신원,009270,12,2020,2,260,14.77,16105108,1240226,100052356,16105108,14.77,1298.56,16.10,16.10,31180444617,15.43,15.43,31180444617
나인테크,267320,13,3375,2,260,8.35,16052634,3541136,49935477,16052634,8.35,453.32,32.15,32.15,55281992498,32.80,32.80,55281992498
KODEX 2차전지산업레버리지,462330,14,735,5,-6,-0.81,15148333,27805494,254900000,15148333,-0.81,54.48,5.94,5.94,11136877403,5.94,5.94,11136877403
KODEX 코스닥150선물인버스,251340,15,3865,3,0,0.00,13535188,19068148,59200000,13535188,0.00,70.98,22.86,22.86,52472537194,22.93,22.93,52472537194
KODEX 코스닥150레버리지,233740,16,7195,2,25,0.35,13355721,23964266,269900000,13355721,0.35,55.73,4.95,4.95,95723944051,4.93,4.93,95723944051
플레이그램,009810,17,364,5,-28,-7.14,12849960,25111942,151887500,12849960,-7.14,51.17,8.46,8.46,4935593754,8.93,8.93,4935593754
휴마시스,205470,18,1741,2,51,3.02,12407459,16951792,129375009,12407459,3.02,73.19,9.59,9.59,21750027269,9.66,9.66,21750027269
KODEX 인버스,114800,19,4180,2,30,0.72,12116689,24011704,139600000,12116689,0.72,50.46,8.68,8.68,50495719212,8.65,8.65,50495719212
대성파인텍,104040,20,1124,2,80,7.66,11765321,511289,47224987,11765321,7.66,2301.11,24.91,24.91,13817862253,26.03,26.03,13817862253
씨씨에스,066790,21,1543,2,49,3.28,11513205,3493885,65152039,11513205,3.28,329.52,17.67,17.67,18443836391,18.35,18.35,18443836391
삼성전자,005930,22,56900,2,800,1.43,10238484,12936810,5919637922,10238484,1.43,79.14,0.17,0.17,580722750550,0.17,0.17,580722750550
삼성중공업,010140,23,16430,2,290,1.80,9990960,9267571,880000000,9990960,1.80,107.81,1.14,1.14,165952720220,1.15,1.15,165952720220
애경케미칼,161000,24,11530,2,480,4.34,9847349,2220727,48648709,9847349,4.34,443.43,20.24,20.24,118167796340,21.07,21.07,118167796340
그린생명과학,114450,25,3880,2,20,0.52,8656971,19885814,20000000,8656971,0.52,43.53,43.28,43.28,35652982850,45.94,45.94,35652982850
KODEX 레버리지,122630,26,17620,5,-245,-1.37,8208023,22052196,144500000,8208023,-1.37,37.22,5.68,5.68,145336746704,5.71,5.71,145336746704
삼륭물산,014970,27,7880,2,330,4.37,7736747,1788046,15125000,7736747,4.37,432.69,51.15,51.15,64771588180,54.35,54.35,64771588180
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,7712616,8482893,633000000,7712616,6.10,90.92,1.22,1.22,668207591,1.21,1.21,668207591
진원생명과학,011000,29,3465,5,-260,-6.98,7449696,1664854,84917083,7449696,-6.98,447.47,8.77,8.77,27595860679,9.38,9.38,27595860679
에스엘에스바이오,246250,30,2150,2,95,4.62,6976805,220217,15348206,6976805,4.62,3168.15,45.46,45.46,16002446958,48.49,48.49,16002446958
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 1899 2 26 1.39 120349873 237886208 654000000 120349873 1.39 50.59 18.40 18.40 227249299051 18.30 18.30 227249299051
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55159502 49474324 1497000000 55159502 7.29 111.49 3.68 3.68 5594170717 3.63 3.63 5594170717
4 LK삼양 225190 3 3190 2 650 25.59 37263883 793884 50748440 37263883 25.59 4693.87 73.43 73.43 110836553092 68.47 68.47 110836553092
5 상상인증권 001290 4 763 2 78 11.39 37124150 16019980 108337120 37124150 11.39 231.74 34.27 34.27 30156376499 36.48 36.48 30156376499
6 일신바이오 068330 5 1769 2 99 5.93 30226065 31319752 44216140 30226065 5.93 96.51 68.36 68.36 57717048023 73.79 73.79 57717048023
7 랩지노믹스 084650 6 2880 2 180 6.67 27868295 8045929 74239990 27868295 6.67 346.37 37.54 37.54 81035914326 37.90 37.90 81035914326
8 엑스페릭스 317770 7 4430 2 490 12.44 25080632 1430150 30168672 25080632 12.44 1753.71 83.13 83.13 114612876531 85.76 85.76 114612876531
9 파루 043200 8 1096 2 198 22.05 23362213 1050196 41804315 23362213 22.05 2224.56 55.88 55.88 25838716012 56.39 56.39 25838716012
10 샤페론 378800 9 3695 2 455 14.04 21290874 2440561 30143031 21290874 14.04 872.38 70.63 70.63 79775853050 71.63 71.63 79775853050
11 메디콕스 054180 10 225 5 -12 -5.06 19460053 24577322 82878283 19460053 -5.06 79.18 23.48 23.48 4479416313 24.02 24.02 4479416313
12 좋은사람들 033340 11 952 2 162 20.51 17086757 440636 96950558 17086757 20.51 3877.75 17.62 17.62 15648360336 16.95 16.95 15648360336
13 신원 009270 12 2020 2 260 14.77 16105108 1240226 100052356 16105108 14.77 1298.56 16.10 16.10 31180444617 15.43 15.43 31180444617
14 나인테크 267320 13 3375 2 260 8.35 16052634 3541136 49935477 16052634 8.35 453.32 32.15 32.15 55281992498 32.80 32.80 55281992498
15 KODEX 2차전지산업레버리지 462330 14 735 5 -6 -0.81 15148333 27805494 254900000 15148333 -0.81 54.48 5.94 5.94 11136877403 5.94 5.94 11136877403
16 KODEX 코스닥150선물인버스 251340 15 3865 3 0 0.00 13535188 19068148 59200000 13535188 0.00 70.98 22.86 22.86 52472537194 22.93 22.93 52472537194
17 KODEX 코스닥150레버리지 233740 16 7195 2 25 0.35 13355721 23964266 269900000 13355721 0.35 55.73 4.95 4.95 95723944051 4.93 4.93 95723944051
18 플레이그램 009810 17 364 5 -28 -7.14 12849960 25111942 151887500 12849960 -7.14 51.17 8.46 8.46 4935593754 8.93 8.93 4935593754
19 휴마시스 205470 18 1741 2 51 3.02 12407459 16951792 129375009 12407459 3.02 73.19 9.59 9.59 21750027269 9.66 9.66 21750027269
20 KODEX 인버스 114800 19 4180 2 30 0.72 12116689 24011704 139600000 12116689 0.72 50.46 8.68 8.68 50495719212 8.65 8.65 50495719212
21 대성파인텍 104040 20 1124 2 80 7.66 11765321 511289 47224987 11765321 7.66 2301.11 24.91 24.91 13817862253 26.03 26.03 13817862253
22 씨씨에스 066790 21 1543 2 49 3.28 11513205 3493885 65152039 11513205 3.28 329.52 17.67 17.67 18443836391 18.35 18.35 18443836391
23 삼성전자 005930 22 56900 2 800 1.43 10238484 12936810 5919637922 10238484 1.43 79.14 0.17 0.17 580722750550 0.17 0.17 580722750550
24 삼성중공업 010140 23 16430 2 290 1.80 9990960 9267571 880000000 9990960 1.80 107.81 1.14 1.14 165952720220 1.15 1.15 165952720220
25 애경케미칼 161000 24 11530 2 480 4.34 9847349 2220727 48648709 9847349 4.34 443.43 20.24 20.24 118167796340 21.07 21.07 118167796340
26 그린생명과학 114450 25 3880 2 20 0.52 8656971 19885814 20000000 8656971 0.52 43.53 43.28 43.28 35652982850 45.94 45.94 35652982850
27 KODEX 레버리지 122630 26 17620 5 -245 -1.37 8208023 22052196 144500000 8208023 -1.37 37.22 5.68 5.68 145336746704 5.71 5.71 145336746704
28 삼륭물산 014970 27 7880 2 330 4.37 7736747 1788046 15125000 7736747 4.37 432.69 51.15 51.15 64771588180 54.35 54.35 64771588180
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 87 2 5 6.10 7712616 8482893 633000000 7712616 6.10 90.92 1.22 1.22 668207591 1.21 1.21 668207591
30 진원생명과학 011000 29 3465 5 -260 -6.98 7449696 1664854 84917083 7449696 -6.98 447.47 8.77 8.77 27595860679 9.38 9.38 27595860679
31 에스엘에스바이오 246250 30 2150 2 95 4.62 6976805 220217 15348206 6976805 4.62 3168.15 45.46 45.46 16002446958 48.49 48.49 16002446958

31
top30/20250530/top30-av-20250530-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,123026178,237886208,654000000,123026178,1.39,51.72,18.81,18.81,232334279412,18.71,18.71,232334279412
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55259512,49474324,1497000000,55259512,7.29,111.69,3.69,3.69,5604471747,3.63,3.63,5604471747
LK삼양,225190,3,3190,2,650,25.59,40684279,793884,50748440,40684279,25.59,5124.71,80.17,80.17,121788789918,75.23,75.23,121788789918
상상인증권,001290,4,777,2,92,13.43,37543592,16019980,108337120,37543592,13.43,234.35,34.65,34.65,30480460544,36.21,36.21,30480460544
일신바이오,068330,5,1744,2,74,4.43,30723503,31319752,44216140,30723503,4.43,98.10,69.48,69.48,58588117133,75.98,75.98,58588117133
랩지노믹스,084650,6,2875,2,175,6.48,27966035,8045929,74239990,27966035,6.48,347.58,37.67,37.67,81316636466,38.10,38.10,81316636466
엑스페릭스,317770,7,4425,2,485,12.31,25232906,1430150,30168672,25232906,12.31,1764.35,83.64,83.64,115287261416,86.36,86.36,115287261416
파루,043200,8,1069,2,171,19.04,23935947,1050196,41804315,23935947,19.04,2279.19,57.26,57.26,26457402207,59.20,59.20,26457402207
샤페론,378800,9,3740,2,500,15.43,21474585,2440561,30143031,21474585,15.43,879.90,71.24,71.24,80456260036,71.37,71.37,80456260036
메디콕스,054180,10,227,5,-10,-4.22,19599473,24577322,82878283,19599473,-4.22,79.75,23.65,23.65,4510868034,23.98,23.98,4510868034
좋은사람들,033340,11,962,2,172,21.77,19465712,440636,96950558,19465712,21.77,4417.64,20.08,20.08,17944940571,19.24,19.24,17944940571
신원,009270,12,1977,2,217,12.33,18030093,1240226,100052356,18030093,12.33,1453.77,18.02,18.02,35013034343,17.70,17.70,35013034343
나인테크,267320,13,3385,2,270,8.67,16103394,3541136,49935477,16103394,8.67,454.75,32.25,32.25,55453450983,32.81,32.81,55453450983
KODEX 2차전지산업레버리지,462330,14,736,5,-5,-0.67,15364348,27805494,254900000,15364348,-0.67,55.26,6.03,6.03,11295635427,6.02,6.02,11295635427
KODEX 코스닥150선물인버스,251340,15,3875,2,10,0.26,14733882,19068148,59200000,14733882,0.26,77.27,24.89,24.89,57115985284,24.90,24.90,57115985284
KODEX 코스닥150레버리지,233740,16,7175,2,5,0.07,14053144,23964266,269900000,14053144,0.07,58.64,5.21,5.21,100730142573,5.20,5.20,100730142573
플레이그램,009810,17,365,5,-27,-6.89,12899946,25111942,151887500,12899946,-6.89,51.37,8.49,8.49,4953838841,8.94,8.94,4953838841
휴마시스,205470,18,1741,2,51,3.02,12494498,16951792,129375009,12494498,3.02,73.71,9.66,9.66,21901506553,9.72,9.72,21901506553
KODEX 인버스,114800,19,4180,2,30,0.72,12391631,24011704,139600000,12391631,0.72,51.61,8.88,8.88,51644985275,8.85,8.85,51644985275
대성파인텍,104040,20,1114,2,70,6.70,11811498,511289,47224987,11811498,6.70,2310.14,25.01,25.01,13869506237,26.36,26.36,13869506237
씨씨에스,066790,21,1547,2,53,3.55,11581393,3493885,65152039,11581393,3.55,331.48,17.78,17.78,18549235775,18.40,18.40,18549235775
삼성전자,005930,22,56850,2,750,1.34,10448367,12936810,5919637922,10448367,1.34,80.76,0.18,0.18,592664101350,0.18,0.18,592664101350
삼성중공업,010140,23,16430,2,290,1.80,10118846,9267571,880000000,10118846,1.80,109.19,1.15,1.15,168053835470,1.16,1.16,168053835470
애경케미칼,161000,24,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605
그린생명과학,114450,25,3990,2,130,3.37,8822391,19885814,20000000,8822391,3.37,44.37,44.11,44.11,36296321796,45.48,45.48,36296321796
KODEX 레버리지,122630,26,17620,5,-245,-1.37,8449313,22052196,144500000,8449313,-1.37,38.32,5.85,5.85,149584844136,5.88,5.88,149584844136
삼륭물산,014970,27,7750,2,200,2.65,7779290,1788046,15125000,7779290,2.65,435.07,51.43,51.43,65103246820,55.54,55.54,65103246820
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,7712616,8482893,633000000,7712616,6.10,90.92,1.22,1.22,668207591,1.21,1.21,668207591
진원생명과학,011000,29,3465,5,-260,-6.98,7510683,1664854,84917083,7510683,-6.98,451.13,8.84,8.84,27806334504,9.45,9.45,27806334504
온코크로스,382150,30,14750,2,860,6.19,7212539,4521458,11896437,7212539,6.19,159.52,60.63,60.63,105671654140,60.22,60.22,105671654140
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 1899 2 26 1.39 123026178 237886208 654000000 123026178 1.39 51.72 18.81 18.81 232334279412 18.71 18.71 232334279412
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55259512 49474324 1497000000 55259512 7.29 111.69 3.69 3.69 5604471747 3.63 3.63 5604471747
4 LK삼양 225190 3 3190 2 650 25.59 40684279 793884 50748440 40684279 25.59 5124.71 80.17 80.17 121788789918 75.23 75.23 121788789918
5 상상인증권 001290 4 777 2 92 13.43 37543592 16019980 108337120 37543592 13.43 234.35 34.65 34.65 30480460544 36.21 36.21 30480460544
6 일신바이오 068330 5 1744 2 74 4.43 30723503 31319752 44216140 30723503 4.43 98.10 69.48 69.48 58588117133 75.98 75.98 58588117133
7 랩지노믹스 084650 6 2875 2 175 6.48 27966035 8045929 74239990 27966035 6.48 347.58 37.67 37.67 81316636466 38.10 38.10 81316636466
8 엑스페릭스 317770 7 4425 2 485 12.31 25232906 1430150 30168672 25232906 12.31 1764.35 83.64 83.64 115287261416 86.36 86.36 115287261416
9 파루 043200 8 1069 2 171 19.04 23935947 1050196 41804315 23935947 19.04 2279.19 57.26 57.26 26457402207 59.20 59.20 26457402207
10 샤페론 378800 9 3740 2 500 15.43 21474585 2440561 30143031 21474585 15.43 879.90 71.24 71.24 80456260036 71.37 71.37 80456260036
11 메디콕스 054180 10 227 5 -10 -4.22 19599473 24577322 82878283 19599473 -4.22 79.75 23.65 23.65 4510868034 23.98 23.98 4510868034
12 좋은사람들 033340 11 962 2 172 21.77 19465712 440636 96950558 19465712 21.77 4417.64 20.08 20.08 17944940571 19.24 19.24 17944940571
13 신원 009270 12 1977 2 217 12.33 18030093 1240226 100052356 18030093 12.33 1453.77 18.02 18.02 35013034343 17.70 17.70 35013034343
14 나인테크 267320 13 3385 2 270 8.67 16103394 3541136 49935477 16103394 8.67 454.75 32.25 32.25 55453450983 32.81 32.81 55453450983
15 KODEX 2차전지산업레버리지 462330 14 736 5 -5 -0.67 15364348 27805494 254900000 15364348 -0.67 55.26 6.03 6.03 11295635427 6.02 6.02 11295635427
16 KODEX 코스닥150선물인버스 251340 15 3875 2 10 0.26 14733882 19068148 59200000 14733882 0.26 77.27 24.89 24.89 57115985284 24.90 24.90 57115985284
17 KODEX 코스닥150레버리지 233740 16 7175 2 5 0.07 14053144 23964266 269900000 14053144 0.07 58.64 5.21 5.21 100730142573 5.20 5.20 100730142573
18 플레이그램 009810 17 365 5 -27 -6.89 12899946 25111942 151887500 12899946 -6.89 51.37 8.49 8.49 4953838841 8.94 8.94 4953838841
19 휴마시스 205470 18 1741 2 51 3.02 12494498 16951792 129375009 12494498 3.02 73.71 9.66 9.66 21901506553 9.72 9.72 21901506553
20 KODEX 인버스 114800 19 4180 2 30 0.72 12391631 24011704 139600000 12391631 0.72 51.61 8.88 8.88 51644985275 8.85 8.85 51644985275
21 대성파인텍 104040 20 1114 2 70 6.70 11811498 511289 47224987 11811498 6.70 2310.14 25.01 25.01 13869506237 26.36 26.36 13869506237
22 씨씨에스 066790 21 1547 2 53 3.55 11581393 3493885 65152039 11581393 3.55 331.48 17.78 17.78 18549235775 18.40 18.40 18549235775
23 삼성전자 005930 22 56850 2 750 1.34 10448367 12936810 5919637922 10448367 1.34 80.76 0.18 0.18 592664101350 0.18 0.18 592664101350
24 삼성중공업 010140 23 16430 2 290 1.80 10118846 9267571 880000000 10118846 1.80 109.19 1.15 1.15 168053835470 1.16 1.16 168053835470
25 애경케미칼 161000 24 11540 2 490 4.43 9965402 2220727 48648709 9965402 4.43 448.75 20.48 20.48 119532625605 21.29 21.29 119532625605
26 그린생명과학 114450 25 3990 2 130 3.37 8822391 19885814 20000000 8822391 3.37 44.37 44.11 44.11 36296321796 45.48 45.48 36296321796
27 KODEX 레버리지 122630 26 17620 5 -245 -1.37 8449313 22052196 144500000 8449313 -1.37 38.32 5.85 5.85 149584844136 5.88 5.88 149584844136
28 삼륭물산 014970 27 7750 2 200 2.65 7779290 1788046 15125000 7779290 2.65 435.07 51.43 51.43 65103246820 55.54 55.54 65103246820
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 87 2 5 6.10 7712616 8482893 633000000 7712616 6.10 90.92 1.22 1.22 668207591 1.21 1.21 668207591
30 진원생명과학 011000 29 3465 5 -260 -6.98 7510683 1664854 84917083 7510683 -6.98 451.13 8.84 8.84 27806334504 9.45 9.45 27806334504
31 온코크로스 382150 30 14750 2 860 6.19 7212539 4521458 11896437 7212539 6.19 159.52 60.63 60.63 105671654140 60.22 60.22 105671654140

31
top30/20250530/top30-av-20250530-131001.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
KODEX 200선물인버스2X,252670,1,1906,2,33,1.76,128785923,237886208,654000000,128785923,1.76,54.14,19.69,19.69,243297875966,19.52,19.52,243297875966
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55270371,49474324,1497000000,55270371,7.29,111.72,3.69,3.69,5605579665,3.64,3.64,5605579665
LK삼양,225190,3,3180,2,640,25.20,41850305,793884,50748440,41850305,25.20,5271.59,82.47,82.47,125495635663,77.76,77.76,125495635663
상상인증권,001290,4,761,2,76,11.09,37935947,16019980,108337120,37935947,11.09,236.80,35.02,35.02,30782562325,37.34,37.34,30782562325
일신바이오,068330,5,1722,2,52,3.11,31078750,31319752,44216140,31078750,3.11,99.23,70.29,70.29,59203042104,77.76,77.76,59203042104
랩지노믹스,084650,6,2885,2,185,6.85,28305884,8045929,74239990,28305884,6.85,351.80,38.13,38.13,82298484611,38.42,38.42,82298484611
엑스페릭스,317770,7,4255,2,315,7.99,26012533,1430150,30168672,26012533,7.99,1818.87,86.22,86.22,118650737965,92.43,92.43,118650737965
파루,043200,8,1057,2,159,17.71,24303733,1050196,41804315,24303733,17.71,2314.21,58.14,58.14,26848605173,60.76,60.76,26848605173
좋은사람들,033340,9,1003,2,213,26.96,24260190,440636,96950558,24260190,26.96,5505.72,25.02,25.02,22708081152,23.35,23.35,22708081152
신원,009270,10,2065,2,305,17.33,22903803,1240226,100052356,22903803,17.33,1846.74,22.89,22.89,45013200089,21.79,21.79,45013200089
샤페론,378800,11,3720,2,480,14.81,21654813,2440561,30143031,21654813,14.81,887.29,71.84,71.84,81129785514,72.35,72.35,81129785514
메디콕스,054180,12,225,5,-12,-5.06,20135736,24577322,82878283,20135736,-5.06,81.93,24.30,24.30,4630754413,24.83,24.83,4630754413
나인테크,267320,13,3395,2,280,8.99,16252070,3541136,49935477,16252070,8.99,458.95,32.55,32.55,55957964901,33.01,33.01,55957964901
KODEX 코스닥150선물인버스,251340,14,3885,2,20,0.52,16041280,19068148,59200000,16041280,0.52,84.13,27.10,27.10,62189702014,27.04,27.04,62189702014
KODEX 2차전지산업레버리지,462330,15,730,5,-11,-1.48,15651300,27805494,254900000,15651300,-1.48,56.29,6.14,6.14,11505757709,6.18,6.18,11505757709
KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,14882667,23964266,269900000,14882667,-0.49,62.10,5.51,5.51,106664444468,5.54,5.54,106664444468
플레이그램,009810,17,363,5,-29,-7.40,12934963,25111942,151887500,12934963,-7.40,51.51,8.52,8.52,4966547217,9.01,9.01,4966547217
KODEX 인버스,114800,18,4185,2,35,0.84,12761397,24011704,139600000,12761397,0.84,53.15,9.14,9.14,53192019279,9.10,9.10,53192019279
휴마시스,205470,19,1747,2,57,3.37,12621913,16951792,129375009,12621913,3.37,74.46,9.76,9.76,22124139823,9.79,9.79,22124139823
대성파인텍,104040,20,1109,2,65,6.23,11848297,511289,47224987,11848297,6.23,2317.34,25.09,25.09,13910404090,26.56,26.56,13910404090
씨씨에스,066790,21,1550,2,56,3.75,11661489,3493885,65152039,11661489,3.75,333.77,17.90,17.90,18673044514,18.49,18.49,18673044514
삼성전자,005930,22,56700,2,600,1.07,10782454,12936810,5919637922,10782454,1.07,83.35,0.18,0.18,611630149250,0.18,0.18,611630149250
삼성중공업,010140,23,16490,2,350,2.17,10234066,9267571,880000000,10234066,2.17,110.43,1.16,1.16,169950587865,1.17,1.17,169950587865
애경케미칼,161000,24,11410,2,360,3.26,10124941,2220727,48648709,10124941,3.26,455.93,20.81,20.81,121359974155,21.86,21.86,121359974155
그린생명과학,114450,25,3985,2,125,3.24,9040401,19885814,20000000,9040401,3.24,45.46,45.20,45.20,37168582204,46.64,46.64,37168582204
KODEX 레버리지,122630,26,17550,5,-315,-1.76,9026564,22052196,144500000,9026564,-1.76,40.93,6.25,6.25,159729841197,6.30,6.30,159729841197
온코크로스,382150,27,14210,2,320,2.30,7875937,4521458,11896437,7875937,2.30,174.19,66.20,66.20,115316397495,68.22,68.22,115316397495
삼륭물산,014970,28,7800,2,250,3.31,7818106,1788046,15125000,7818106,3.31,437.24,51.69,51.69,65403606645,55.44,55.44,65403606645
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,5,6.10,7732623,8482893,633000000,7732623,6.10,91.16,1.22,1.22,669948200,1.22,1.22,669948200
진원생명과학,011000,30,3510,5,-215,-5.77,7559812,1664854,84917083,7559812,-5.77,454.08,8.90,8.90,27978367074,9.39,9.39,27978367074
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 1906 2 33 1.76 128785923 237886208 654000000 128785923 1.76 54.14 19.69 19.69 243297875966 19.52 19.52 243297875966
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55270371 49474324 1497000000 55270371 7.29 111.72 3.69 3.69 5605579665 3.64 3.64 5605579665
4 LK삼양 225190 3 3180 2 640 25.20 41850305 793884 50748440 41850305 25.20 5271.59 82.47 82.47 125495635663 77.76 77.76 125495635663
5 상상인증권 001290 4 761 2 76 11.09 37935947 16019980 108337120 37935947 11.09 236.80 35.02 35.02 30782562325 37.34 37.34 30782562325
6 일신바이오 068330 5 1722 2 52 3.11 31078750 31319752 44216140 31078750 3.11 99.23 70.29 70.29 59203042104 77.76 77.76 59203042104
7 랩지노믹스 084650 6 2885 2 185 6.85 28305884 8045929 74239990 28305884 6.85 351.80 38.13 38.13 82298484611 38.42 38.42 82298484611
8 엑스페릭스 317770 7 4255 2 315 7.99 26012533 1430150 30168672 26012533 7.99 1818.87 86.22 86.22 118650737965 92.43 92.43 118650737965
9 파루 043200 8 1057 2 159 17.71 24303733 1050196 41804315 24303733 17.71 2314.21 58.14 58.14 26848605173 60.76 60.76 26848605173
10 좋은사람들 033340 9 1003 2 213 26.96 24260190 440636 96950558 24260190 26.96 5505.72 25.02 25.02 22708081152 23.35 23.35 22708081152
11 신원 009270 10 2065 2 305 17.33 22903803 1240226 100052356 22903803 17.33 1846.74 22.89 22.89 45013200089 21.79 21.79 45013200089
12 샤페론 378800 11 3720 2 480 14.81 21654813 2440561 30143031 21654813 14.81 887.29 71.84 71.84 81129785514 72.35 72.35 81129785514
13 메디콕스 054180 12 225 5 -12 -5.06 20135736 24577322 82878283 20135736 -5.06 81.93 24.30 24.30 4630754413 24.83 24.83 4630754413
14 나인테크 267320 13 3395 2 280 8.99 16252070 3541136 49935477 16252070 8.99 458.95 32.55 32.55 55957964901 33.01 33.01 55957964901
15 KODEX 코스닥150선물인버스 251340 14 3885 2 20 0.52 16041280 19068148 59200000 16041280 0.52 84.13 27.10 27.10 62189702014 27.04 27.04 62189702014
16 KODEX 2차전지산업레버리지 462330 15 730 5 -11 -1.48 15651300 27805494 254900000 15651300 -1.48 56.29 6.14 6.14 11505757709 6.18 6.18 11505757709
17 KODEX 코스닥150레버리지 233740 16 7135 5 -35 -0.49 14882667 23964266 269900000 14882667 -0.49 62.10 5.51 5.51 106664444468 5.54 5.54 106664444468
18 플레이그램 009810 17 363 5 -29 -7.40 12934963 25111942 151887500 12934963 -7.40 51.51 8.52 8.52 4966547217 9.01 9.01 4966547217
19 KODEX 인버스 114800 18 4185 2 35 0.84 12761397 24011704 139600000 12761397 0.84 53.15 9.14 9.14 53192019279 9.10 9.10 53192019279
20 휴마시스 205470 19 1747 2 57 3.37 12621913 16951792 129375009 12621913 3.37 74.46 9.76 9.76 22124139823 9.79 9.79 22124139823
21 대성파인텍 104040 20 1109 2 65 6.23 11848297 511289 47224987 11848297 6.23 2317.34 25.09 25.09 13910404090 26.56 26.56 13910404090
22 씨씨에스 066790 21 1550 2 56 3.75 11661489 3493885 65152039 11661489 3.75 333.77 17.90 17.90 18673044514 18.49 18.49 18673044514
23 삼성전자 005930 22 56700 2 600 1.07 10782454 12936810 5919637922 10782454 1.07 83.35 0.18 0.18 611630149250 0.18 0.18 611630149250
24 삼성중공업 010140 23 16490 2 350 2.17 10234066 9267571 880000000 10234066 2.17 110.43 1.16 1.16 169950587865 1.17 1.17 169950587865
25 애경케미칼 161000 24 11410 2 360 3.26 10124941 2220727 48648709 10124941 3.26 455.93 20.81 20.81 121359974155 21.86 21.86 121359974155
26 그린생명과학 114450 25 3985 2 125 3.24 9040401 19885814 20000000 9040401 3.24 45.46 45.20 45.20 37168582204 46.64 46.64 37168582204
27 KODEX 레버리지 122630 26 17550 5 -315 -1.76 9026564 22052196 144500000 9026564 -1.76 40.93 6.25 6.25 159729841197 6.30 6.30 159729841197
28 온코크로스 382150 27 14210 2 320 2.30 7875937 4521458 11896437 7875937 2.30 174.19 66.20 66.20 115316397495 68.22 68.22 115316397495
29 삼륭물산 014970 28 7800 2 250 3.31 7818106 1788046 15125000 7818106 3.31 437.24 51.69 51.69 65403606645 55.44 55.44 65403606645
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 87 2 5 6.10 7732623 8482893 633000000 7732623 6.10 91.16 1.22 1.22 669948200 1.22 1.22 669948200
31 진원생명과학 011000 30 3510 5 -215 -5.77 7559812 1664854 84917083 7559812 -5.77 454.08 8.90 8.90 27978367074 9.39 9.39 27978367074

31
top30/20250530/top30-av-20250530-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1907,2,34,1.82,131886766,237886208,654000000,131886766,1.82,55.44,20.17,20.17,249209540547,19.98,19.98,249209540547
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55270373,49474324,1497000000,55270373,7.29,111.72,3.69,3.69,5605579871,3.64,3.64,5605579871
LK삼양,225190,3,3155,2,615,24.21,43029144,793884,50748440,43029144,24.21,5420.08,84.79,84.79,129230511411,80.71,80.71,129230511411
상상인증권,001290,4,756,2,71,10.36,38406670,16019980,108337120,38406670,10.36,239.74,35.45,35.45,31140284997,38.02,38.02,31140284997
일신바이오,068330,5,1727,2,57,3.41,31369123,31319752,44216140,31369123,3.41,100.16,70.94,70.94,59705985568,78.19,78.19,59705985568
랩지노믹스,084650,6,2870,2,170,6.30,28973372,8045929,74239990,28973372,6.30,360.10,39.03,39.03,84230258513,39.53,39.53,84230258513
엑스페릭스,317770,7,4170,2,230,5.84,26480960,1430150,30168672,26480960,5.84,1851.62,87.78,87.78,120625569749,95.88,95.88,120625569749
좋은사람들,033340,8,979,2,189,23.92,25919457,440636,96950558,25919457,23.92,5882.28,26.73,26.73,24349249943,25.65,25.65,24349249943
신원,009270,9,1994,2,234,13.30,25251541,1240226,100052356,25251541,13.30,2036.04,25.24,25.24,49757993535,24.94,24.94,49757993535
파루,043200,10,1042,2,144,16.04,24661612,1050196,41804315,24661612,16.04,2348.29,58.99,58.99,27226784131,62.50,62.50,27226784131
샤페론,378800,11,3785,2,545,16.82,22080524,2440561,30143031,22080524,16.82,904.73,73.25,73.25,82738369429,72.52,72.52,82738369429
메디콕스,054180,12,219,5,-18,-7.59,20798985,24577322,82878283,20798985,-7.59,84.63,25.10,25.10,4777610081,26.32,26.32,4777610081
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,16559724,19068148,59200000,16559724,0.52,86.84,27.97,27.97,64203200889,27.92,27.92,64203200889
나인테크,267320,14,3430,2,315,10.11,16535061,3541136,49935477,16535061,10.11,466.94,33.11,33.11,56927065964,33.24,33.24,56927065964
KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,15881487,27805494,254900000,15881487,-1.21,57.12,6.23,6.23,11674171169,6.26,6.26,11674171169
KODEX 코스닥150레버리지,233740,16,7140,5,-30,-0.42,15321208,23964266,269900000,15321208,-0.42,63.93,5.68,5.68,109795883051,5.70,5.70,109795883051
플레이그램,009810,17,365,5,-27,-6.89,13012388,25111942,151887500,13012388,-6.89,51.82,8.57,8.57,4994660742,9.01,9.01,4994660742
KODEX 인버스,114800,18,4190,2,40,0.96,12883222,24011704,139600000,12883222,0.96,53.65,9.23,9.23,53701923802,9.18,9.18,53701923802
휴마시스,205470,19,1744,2,54,3.20,12754906,16951792,129375009,12754906,3.20,75.24,9.86,9.86,22356886384,9.91,9.91,22356886384
대성파인텍,104040,20,1105,2,61,5.84,11890716,511289,47224987,11890716,5.84,2325.64,25.18,25.18,13957333887,26.75,26.75,13957333887
씨씨에스,066790,21,1546,2,52,3.48,11733600,3493885,65152039,11733600,3.48,335.83,18.01,18.01,18784364187,18.65,18.65,18784364187
삼성전자,005930,22,56500,2,400,0.71,11184505,12936810,5919637922,11184505,0.71,86.45,0.19,0.19,634386096250,0.19,0.19,634386096250
삼성중공업,010140,23,16460,2,320,1.98,10339580,9267571,880000000,10339580,1.98,111.57,1.17,1.17,171686263350,1.19,1.19,171686263350
애경케미칼,161000,24,11430,2,380,3.44,10279364,2220727,48648709,10279364,3.44,462.88,21.13,21.13,123116257055,22.14,22.14,123116257055
KODEX 레버리지,122630,25,17530,5,-335,-1.88,9440932,22052196,144500000,9440932,-1.88,42.81,6.53,6.53,167000775208,6.59,6.59,167000775208
그린생명과학,114450,26,3915,2,55,1.42,9093908,19885814,20000000,9093908,1.42,45.73,45.47,45.47,37380013927,47.74,47.74,37380013927
온코크로스,382150,27,14100,2,210,1.51,8168419,4521458,11896437,8168419,1.51,180.66,68.66,68.66,119463749245,71.22,71.22,119463749245
삼륭물산,014970,28,7780,2,230,3.05,7845571,1788046,15125000,7845571,3.05,438.78,51.87,51.87,65617585725,55.76,55.76,65617585725
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,5,6.10,7812708,8482893,633000000,7812708,6.10,92.10,1.23,1.23,676915595,1.23,1.23,676915595
두산에너빌리티,034020,30,40200,5,-2000,-4.74,7713327,14449764,640561146,7713327,-4.74,53.38,1.20,1.20,315199557400,1.22,1.22,315199557400
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 1907 2 34 1.82 131886766 237886208 654000000 131886766 1.82 55.44 20.17 20.17 249209540547 19.98 19.98 249209540547
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55270373 49474324 1497000000 55270373 7.29 111.72 3.69 3.69 5605579871 3.64 3.64 5605579871
4 LK삼양 225190 3 3155 2 615 24.21 43029144 793884 50748440 43029144 24.21 5420.08 84.79 84.79 129230511411 80.71 80.71 129230511411
5 상상인증권 001290 4 756 2 71 10.36 38406670 16019980 108337120 38406670 10.36 239.74 35.45 35.45 31140284997 38.02 38.02 31140284997
6 일신바이오 068330 5 1727 2 57 3.41 31369123 31319752 44216140 31369123 3.41 100.16 70.94 70.94 59705985568 78.19 78.19 59705985568
7 랩지노믹스 084650 6 2870 2 170 6.30 28973372 8045929 74239990 28973372 6.30 360.10 39.03 39.03 84230258513 39.53 39.53 84230258513
8 엑스페릭스 317770 7 4170 2 230 5.84 26480960 1430150 30168672 26480960 5.84 1851.62 87.78 87.78 120625569749 95.88 95.88 120625569749
9 좋은사람들 033340 8 979 2 189 23.92 25919457 440636 96950558 25919457 23.92 5882.28 26.73 26.73 24349249943 25.65 25.65 24349249943
10 신원 009270 9 1994 2 234 13.30 25251541 1240226 100052356 25251541 13.30 2036.04 25.24 25.24 49757993535 24.94 24.94 49757993535
11 파루 043200 10 1042 2 144 16.04 24661612 1050196 41804315 24661612 16.04 2348.29 58.99 58.99 27226784131 62.50 62.50 27226784131
12 샤페론 378800 11 3785 2 545 16.82 22080524 2440561 30143031 22080524 16.82 904.73 73.25 73.25 82738369429 72.52 72.52 82738369429
13 메디콕스 054180 12 219 5 -18 -7.59 20798985 24577322 82878283 20798985 -7.59 84.63 25.10 25.10 4777610081 26.32 26.32 4777610081
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 16559724 19068148 59200000 16559724 0.52 86.84 27.97 27.97 64203200889 27.92 27.92 64203200889
15 나인테크 267320 14 3430 2 315 10.11 16535061 3541136 49935477 16535061 10.11 466.94 33.11 33.11 56927065964 33.24 33.24 56927065964
16 KODEX 2차전지산업레버리지 462330 15 732 5 -9 -1.21 15881487 27805494 254900000 15881487 -1.21 57.12 6.23 6.23 11674171169 6.26 6.26 11674171169
17 KODEX 코스닥150레버리지 233740 16 7140 5 -30 -0.42 15321208 23964266 269900000 15321208 -0.42 63.93 5.68 5.68 109795883051 5.70 5.70 109795883051
18 플레이그램 009810 17 365 5 -27 -6.89 13012388 25111942 151887500 13012388 -6.89 51.82 8.57 8.57 4994660742 9.01 9.01 4994660742
19 KODEX 인버스 114800 18 4190 2 40 0.96 12883222 24011704 139600000 12883222 0.96 53.65 9.23 9.23 53701923802 9.18 9.18 53701923802
20 휴마시스 205470 19 1744 2 54 3.20 12754906 16951792 129375009 12754906 3.20 75.24 9.86 9.86 22356886384 9.91 9.91 22356886384
21 대성파인텍 104040 20 1105 2 61 5.84 11890716 511289 47224987 11890716 5.84 2325.64 25.18 25.18 13957333887 26.75 26.75 13957333887
22 씨씨에스 066790 21 1546 2 52 3.48 11733600 3493885 65152039 11733600 3.48 335.83 18.01 18.01 18784364187 18.65 18.65 18784364187
23 삼성전자 005930 22 56500 2 400 0.71 11184505 12936810 5919637922 11184505 0.71 86.45 0.19 0.19 634386096250 0.19 0.19 634386096250
24 삼성중공업 010140 23 16460 2 320 1.98 10339580 9267571 880000000 10339580 1.98 111.57 1.17 1.17 171686263350 1.19 1.19 171686263350
25 애경케미칼 161000 24 11430 2 380 3.44 10279364 2220727 48648709 10279364 3.44 462.88 21.13 21.13 123116257055 22.14 22.14 123116257055
26 KODEX 레버리지 122630 25 17530 5 -335 -1.88 9440932 22052196 144500000 9440932 -1.88 42.81 6.53 6.53 167000775208 6.59 6.59 167000775208
27 그린생명과학 114450 26 3915 2 55 1.42 9093908 19885814 20000000 9093908 1.42 45.73 45.47 45.47 37380013927 47.74 47.74 37380013927
28 온코크로스 382150 27 14100 2 210 1.51 8168419 4521458 11896437 8168419 1.51 180.66 68.66 68.66 119463749245 71.22 71.22 119463749245
29 삼륭물산 014970 28 7780 2 230 3.05 7845571 1788046 15125000 7845571 3.05 438.78 51.87 51.87 65617585725 55.76 55.76 65617585725
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 87 2 5 6.10 7812708 8482893 633000000 7812708 6.10 92.10 1.23 1.23 676915595 1.23 1.23 676915595
31 두산에너빌리티 034020 30 40200 5 -2000 -4.74 7713327 14449764 640561146 7713327 -4.74 53.38 1.20 1.20 315199557400 1.22 1.22 315199557400

31
top30/20250530/top30-av-20250530-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1909,2,36,1.92,134370460,237886208,654000000,134370460,1.92,56.49,20.55,20.55,253949652938,20.34,20.34,253949652938
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55358512,49474324,1497000000,55358512,6.25,111.89,3.70,3.70,5614570049,3.68,3.68,5614570049
LK삼양,225190,3,3155,2,615,24.21,43691732,793884,50748440,43691732,24.21,5503.54,86.09,86.09,131317458939,82.02,82.02,131317458939
상상인증권,001290,4,742,2,57,8.32,39147522,16019980,108337120,39147522,8.32,244.37,36.13,36.13,31691734616,39.42,39.42,31691734616
일신바이오,068330,5,1724,2,54,3.23,31512903,31319752,44216140,31512903,3.23,100.62,71.27,71.27,59954191528,78.65,78.65,59954191528
랩지노믹스,084650,6,2875,2,175,6.48,29175381,8045929,74239990,29175381,6.48,362.61,39.30,39.30,84812720952,39.74,39.74,84812720952
좋은사람들,033340,7,960,2,170,21.52,28282716,440636,96950558,28282716,21.52,6418.61,29.17,29.17,26610175921,28.59,28.59,26610175921
신원,009270,8,1979,2,219,12.44,27230512,1240226,100052356,27230512,12.44,2195.61,27.22,27.22,53656158495,27.10,27.10,53656158495
엑스페릭스,317770,9,4190,2,250,6.35,26865385,1430150,30168672,26865385,6.35,1878.50,89.05,89.05,122226004872,96.69,96.69,122226004872
파루,043200,10,1073,2,175,19.49,25168287,1050196,41804315,25168287,19.49,2396.53,60.21,60.21,27771763950,61.91,61.91,27771763950
샤페론,378800,11,3795,2,555,17.13,22450791,2440561,30143031,22450791,17.13,919.90,74.48,74.48,84150326461,73.56,73.56,84150326461
메디콕스,054180,12,217,5,-20,-8.44,21545765,24577322,82878283,21545765,-8.44,87.67,26.00,26.00,4940266275,27.47,27.47,4940266275
나인테크,267320,13,3435,2,320,10.27,16726351,3541136,49935477,16726351,10.27,472.34,33.50,33.50,57581913981,33.57,33.57,57581913981
KODEX 코스닥150선물인버스,251340,14,3885,2,20,0.52,16682812,19068148,59200000,16682812,0.52,87.49,28.18,28.18,64681336796,28.12,28.12,64681336796
KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16120454,27805494,254900000,16120454,-1.08,57.98,6.32,6.32,11849194156,6.34,6.34,11849194156
KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,15633844,23964266,269900000,15633844,-0.49,65.24,5.79,5.79,112027823318,5.82,5.82,112027823318
KODEX 인버스,114800,17,4190,2,40,0.96,13741198,24011704,139600000,13741198,0.96,57.23,9.84,9.84,57296746779,9.80,9.80,57296746779
플레이그램,009810,18,365,5,-27,-6.89,13074476,25111942,151887500,13074476,-6.89,52.06,8.61,8.61,5017370658,9.05,9.05,5017370658
휴마시스,205470,19,1751,2,61,3.61,12853742,16951792,129375009,12853742,3.61,75.83,9.94,9.94,22529865608,9.95,9.95,22529865608
대성파인텍,104040,20,1109,2,65,6.23,11913356,511289,47224987,11913356,6.23,2330.06,25.23,25.23,13982376523,26.70,26.70,13982376523
씨씨에스,066790,21,1541,2,47,3.15,11836631,3493885,65152039,11836631,3.15,338.78,18.17,18.17,18942743688,18.87,18.87,18942743688
삼성전자,005930,22,56600,2,500,0.89,11385973,12936810,5919637922,11385973,0.89,88.01,0.19,0.19,645790067950,0.19,0.19,645790067950
삼성중공업,010140,23,16600,2,460,2.85,10870687,9267571,880000000,10870687,2.85,117.30,1.24,1.24,180486240875,1.24,1.24,180486240875
애경케미칼,161000,24,11680,2,630,5.70,10551722,2220727,48648709,10551722,5.70,475.15,21.69,21.69,126254393455,22.22,22.22,126254393455
KODEX 레버리지,122630,25,17520,5,-345,-1.93,9743515,22052196,144500000,9743515,-1.93,44.18,6.74,6.74,172303619865,6.81,6.81,172303619865
그린생명과학,114450,26,3935,2,75,1.94,9178165,19885814,20000000,9178165,1.94,46.15,45.89,45.89,37710073197,47.92,47.92,37710073197
온코크로스,382150,27,14030,2,140,1.01,8336027,4521458,11896437,8336027,1.01,184.37,70.07,70.07,121825640135,72.99,72.99,121825640135
두산에너빌리티,034020,28,40150,5,-2050,-4.86,8074921,14449764,640561146,8074921,-4.86,55.88,1.26,1.26,329748241325,1.28,1.28,329748241325
삼륭물산,014970,29,7860,2,310,4.11,7917566,1788046,15125000,7917566,4.11,442.81,52.35,52.35,66182561120,55.67,55.67,66182561120
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7875960,8482893,633000000,7875960,6.10,92.85,1.24,1.24,682418519,1.24,1.24,682418519
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 1909 2 36 1.92 134370460 237886208 654000000 134370460 1.92 56.49 20.55 20.55 253949652938 20.34 20.34 253949652938
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 55358512 49474324 1497000000 55358512 6.25 111.89 3.70 3.70 5614570049 3.68 3.68 5614570049
4 LK삼양 225190 3 3155 2 615 24.21 43691732 793884 50748440 43691732 24.21 5503.54 86.09 86.09 131317458939 82.02 82.02 131317458939
5 상상인증권 001290 4 742 2 57 8.32 39147522 16019980 108337120 39147522 8.32 244.37 36.13 36.13 31691734616 39.42 39.42 31691734616
6 일신바이오 068330 5 1724 2 54 3.23 31512903 31319752 44216140 31512903 3.23 100.62 71.27 71.27 59954191528 78.65 78.65 59954191528
7 랩지노믹스 084650 6 2875 2 175 6.48 29175381 8045929 74239990 29175381 6.48 362.61 39.30 39.30 84812720952 39.74 39.74 84812720952
8 좋은사람들 033340 7 960 2 170 21.52 28282716 440636 96950558 28282716 21.52 6418.61 29.17 29.17 26610175921 28.59 28.59 26610175921
9 신원 009270 8 1979 2 219 12.44 27230512 1240226 100052356 27230512 12.44 2195.61 27.22 27.22 53656158495 27.10 27.10 53656158495
10 엑스페릭스 317770 9 4190 2 250 6.35 26865385 1430150 30168672 26865385 6.35 1878.50 89.05 89.05 122226004872 96.69 96.69 122226004872
11 파루 043200 10 1073 2 175 19.49 25168287 1050196 41804315 25168287 19.49 2396.53 60.21 60.21 27771763950 61.91 61.91 27771763950
12 샤페론 378800 11 3795 2 555 17.13 22450791 2440561 30143031 22450791 17.13 919.90 74.48 74.48 84150326461 73.56 73.56 84150326461
13 메디콕스 054180 12 217 5 -20 -8.44 21545765 24577322 82878283 21545765 -8.44 87.67 26.00 26.00 4940266275 27.47 27.47 4940266275
14 나인테크 267320 13 3435 2 320 10.27 16726351 3541136 49935477 16726351 10.27 472.34 33.50 33.50 57581913981 33.57 33.57 57581913981
15 KODEX 코스닥150선물인버스 251340 14 3885 2 20 0.52 16682812 19068148 59200000 16682812 0.52 87.49 28.18 28.18 64681336796 28.12 28.12 64681336796
16 KODEX 2차전지산업레버리지 462330 15 733 5 -8 -1.08 16120454 27805494 254900000 16120454 -1.08 57.98 6.32 6.32 11849194156 6.34 6.34 11849194156
17 KODEX 코스닥150레버리지 233740 16 7135 5 -35 -0.49 15633844 23964266 269900000 15633844 -0.49 65.24 5.79 5.79 112027823318 5.82 5.82 112027823318
18 KODEX 인버스 114800 17 4190 2 40 0.96 13741198 24011704 139600000 13741198 0.96 57.23 9.84 9.84 57296746779 9.80 9.80 57296746779
19 플레이그램 009810 18 365 5 -27 -6.89 13074476 25111942 151887500 13074476 -6.89 52.06 8.61 8.61 5017370658 9.05 9.05 5017370658
20 휴마시스 205470 19 1751 2 61 3.61 12853742 16951792 129375009 12853742 3.61 75.83 9.94 9.94 22529865608 9.95 9.95 22529865608
21 대성파인텍 104040 20 1109 2 65 6.23 11913356 511289 47224987 11913356 6.23 2330.06 25.23 25.23 13982376523 26.70 26.70 13982376523
22 씨씨에스 066790 21 1541 2 47 3.15 11836631 3493885 65152039 11836631 3.15 338.78 18.17 18.17 18942743688 18.87 18.87 18942743688
23 삼성전자 005930 22 56600 2 500 0.89 11385973 12936810 5919637922 11385973 0.89 88.01 0.19 0.19 645790067950 0.19 0.19 645790067950
24 삼성중공업 010140 23 16600 2 460 2.85 10870687 9267571 880000000 10870687 2.85 117.30 1.24 1.24 180486240875 1.24 1.24 180486240875
25 애경케미칼 161000 24 11680 2 630 5.70 10551722 2220727 48648709 10551722 5.70 475.15 21.69 21.69 126254393455 22.22 22.22 126254393455
26 KODEX 레버리지 122630 25 17520 5 -345 -1.93 9743515 22052196 144500000 9743515 -1.93 44.18 6.74 6.74 172303619865 6.81 6.81 172303619865
27 그린생명과학 114450 26 3935 2 75 1.94 9178165 19885814 20000000 9178165 1.94 46.15 45.89 45.89 37710073197 47.92 47.92 37710073197
28 온코크로스 382150 27 14030 2 140 1.01 8336027 4521458 11896437 8336027 1.01 184.37 70.07 70.07 121825640135 72.99 72.99 121825640135
29 두산에너빌리티 034020 28 40150 5 -2050 -4.86 8074921 14449764 640561146 8074921 -4.86 55.88 1.26 1.26 329748241325 1.28 1.28 329748241325
30 삼륭물산 014970 29 7860 2 310 4.11 7917566 1788046 15125000 7917566 4.11 442.81 52.35 52.35 66182561120 55.67 55.67 66182561120
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 7875960 8482893 633000000 7875960 6.10 92.85 1.24 1.24 682418519 1.24 1.24 682418519

31
top30/20250530/top30-av-20250530-134000.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,252670,1,1913,2,40,2.14,136447273,237886208,654000000,136447273,2.14,57.36,20.86,20.86,257916929656,20.62,20.62,257916929656
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55441680,49474324,1497000000,55441680,6.25,112.06,3.70,3.70,5623053735,3.68,3.68,5623053735
LK삼양,225190,3,3140,2,600,23.62,44162193,793884,50748440,44162193,23.62,5562.80,87.02,87.02,132794998173,83.34,83.34,132794998173
상상인증권,001290,4,745,2,60,8.76,39633165,16019980,108337120,39633165,8.76,247.40,36.58,36.58,32049551436,39.71,39.71,32049551436
일신바이오,068330,5,1740,2,70,4.19,31903044,31319752,44216140,31903044,4.19,101.86,72.15,72.15,60630863599,78.81,78.81,60630863599
랩지노믹스,084650,6,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157
좋은사람들,033340,7,958,2,168,21.27,29082499,440636,96950558,29082499,21.27,6600.12,30.00,30.00,27373815071,29.47,29.47,27373815071
신원,009270,8,1960,2,200,11.36,27900557,1240226,100052356,27900557,11.36,2249.63,27.89,27.89,54970482777,28.03,28.03,54970482777
엑스페릭스,317770,9,4210,2,270,6.85,27076146,1430150,30168672,27076146,6.85,1893.24,89.75,89.75,123114637903,96.93,96.93,123114637903
파루,043200,10,1074,2,176,19.60,25362853,1050196,41804315,25362853,19.60,2415.06,60.67,60.67,27980403640,62.32,62.32,27980403640
샤페론,378800,11,3745,2,505,15.59,22629108,2440561,30143031,22629108,15.59,927.21,75.07,75.07,84823763813,75.14,75.14,84823763813
메디콕스,054180,12,218,5,-19,-8.02,21986789,24577322,82878283,21986789,-8.02,89.46,26.53,26.53,5035832338,27.87,27.87,5035832338
KODEX 코스닥150선물인버스,251340,13,3890,2,25,0.65,16963250,19068148,59200000,16963250,0.65,88.96,28.65,28.65,65770838066,28.56,28.56,65770838066
나인테크,267320,14,3430,2,315,10.11,16879932,3541136,49935477,16879932,10.11,476.68,33.80,33.80,58107609877,33.93,33.93,58107609877
KODEX 2차전지산업레버리지,462330,15,734,5,-7,-0.94,16209188,27805494,254900000,16209188,-0.94,58.29,6.36,6.36,11914374089,6.37,6.37,11914374089
KODEX 코스닥150레버리지,233740,16,7125,5,-45,-0.63,16050314,23964266,269900000,16050314,-0.63,66.98,5.95,5.95,114997366569,5.98,5.98,114997366569
KODEX 인버스,114800,17,4195,2,45,1.08,14623067,24011704,139600000,14623067,1.08,60.90,10.47,10.47,60991804252,10.41,10.41,60991804252
플레이그램,009810,18,362,5,-30,-7.65,13191971,25111942,151887500,13191971,-7.65,52.53,8.69,8.69,5059795822,9.20,9.20,5059795822
휴마시스,205470,19,1743,2,53,3.14,12962480,16951792,129375009,12962480,3.14,76.47,10.02,10.02,22720267803,10.08,10.08,22720267803
씨씨에스,066790,20,1526,2,32,2.14,12007869,3493885,65152039,12007869,2.14,343.68,18.43,18.43,19204449231,19.32,19.32,19204449231
대성파인텍,104040,21,1115,2,71,6.80,11922810,511289,47224987,11922810,6.80,2331.91,25.25,25.25,13992873494,26.57,26.57,13992873494
삼성전자,005930,22,56500,2,400,0.71,11647687,12936810,5919637922,11647687,0.71,90.04,0.20,0.20,660590582950,0.20,0.20,660590582950
애경케미칼,161000,23,11920,2,870,7.87,11508149,2220727,48648709,11508149,7.87,518.22,23.66,23.66,137620673570,23.73,23.73,137620673570
삼성중공업,010140,24,16650,2,510,3.16,11315097,9267571,880000000,11315097,3.16,122.09,1.29,1.29,187893428645,1.28,1.28,187893428645
KODEX 레버리지,122630,25,17490,5,-375,-2.10,10245889,22052196,144500000,10245889,-2.10,46.46,7.09,7.09,181099567840,7.17,7.17,181099567840
그린생명과학,114450,26,3940,2,80,2.07,9219969,19885814,20000000,9219969,2.07,46.36,46.10,46.10,37874303127,48.06,48.06,37874303127
두산에너빌리티,034020,27,40050,5,-2150,-5.09,8597068,14449764,640561146,8597068,-5.09,59.50,1.34,1.34,350679788675,1.37,1.37,350679788675
온코크로스,382150,28,13980,2,90,0.65,8525797,4521458,11896437,8525797,0.65,188.56,71.67,71.67,124473043055,74.84,74.84,124473043055
삼륭물산,014970,29,7830,2,280,3.71,7947682,1788046,15125000,7947682,3.71,444.49,52.55,52.55,66417257450,56.08,56.08,66417257450
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606
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 1913 2 40 2.14 136447273 237886208 654000000 136447273 2.14 57.36 20.86 20.86 257916929656 20.62 20.62 257916929656
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 55441680 49474324 1497000000 55441680 6.25 112.06 3.70 3.70 5623053735 3.68 3.68 5623053735
4 LK삼양 225190 3 3140 2 600 23.62 44162193 793884 50748440 44162193 23.62 5562.80 87.02 87.02 132794998173 83.34 83.34 132794998173
5 상상인증권 001290 4 745 2 60 8.76 39633165 16019980 108337120 39633165 8.76 247.40 36.58 36.58 32049551436 39.71 39.71 32049551436
6 일신바이오 068330 5 1740 2 70 4.19 31903044 31319752 44216140 31903044 4.19 101.86 72.15 72.15 60630863599 78.81 78.81 60630863599
7 랩지노믹스 084650 6 2885 2 185 6.85 29462748 8045929 74239990 29462748 6.85 366.18 39.69 39.69 85646600157 39.99 39.99 85646600157
8 좋은사람들 033340 7 958 2 168 21.27 29082499 440636 96950558 29082499 21.27 6600.12 30.00 30.00 27373815071 29.47 29.47 27373815071
9 신원 009270 8 1960 2 200 11.36 27900557 1240226 100052356 27900557 11.36 2249.63 27.89 27.89 54970482777 28.03 28.03 54970482777
10 엑스페릭스 317770 9 4210 2 270 6.85 27076146 1430150 30168672 27076146 6.85 1893.24 89.75 89.75 123114637903 96.93 96.93 123114637903
11 파루 043200 10 1074 2 176 19.60 25362853 1050196 41804315 25362853 19.60 2415.06 60.67 60.67 27980403640 62.32 62.32 27980403640
12 샤페론 378800 11 3745 2 505 15.59 22629108 2440561 30143031 22629108 15.59 927.21 75.07 75.07 84823763813 75.14 75.14 84823763813
13 메디콕스 054180 12 218 5 -19 -8.02 21986789 24577322 82878283 21986789 -8.02 89.46 26.53 26.53 5035832338 27.87 27.87 5035832338
14 KODEX 코스닥150선물인버스 251340 13 3890 2 25 0.65 16963250 19068148 59200000 16963250 0.65 88.96 28.65 28.65 65770838066 28.56 28.56 65770838066
15 나인테크 267320 14 3430 2 315 10.11 16879932 3541136 49935477 16879932 10.11 476.68 33.80 33.80 58107609877 33.93 33.93 58107609877
16 KODEX 2차전지산업레버리지 462330 15 734 5 -7 -0.94 16209188 27805494 254900000 16209188 -0.94 58.29 6.36 6.36 11914374089 6.37 6.37 11914374089
17 KODEX 코스닥150레버리지 233740 16 7125 5 -45 -0.63 16050314 23964266 269900000 16050314 -0.63 66.98 5.95 5.95 114997366569 5.98 5.98 114997366569
18 KODEX 인버스 114800 17 4195 2 45 1.08 14623067 24011704 139600000 14623067 1.08 60.90 10.47 10.47 60991804252 10.41 10.41 60991804252
19 플레이그램 009810 18 362 5 -30 -7.65 13191971 25111942 151887500 13191971 -7.65 52.53 8.69 8.69 5059795822 9.20 9.20 5059795822
20 휴마시스 205470 19 1743 2 53 3.14 12962480 16951792 129375009 12962480 3.14 76.47 10.02 10.02 22720267803 10.08 10.08 22720267803
21 씨씨에스 066790 20 1526 2 32 2.14 12007869 3493885 65152039 12007869 2.14 343.68 18.43 18.43 19204449231 19.32 19.32 19204449231
22 대성파인텍 104040 21 1115 2 71 6.80 11922810 511289 47224987 11922810 6.80 2331.91 25.25 25.25 13992873494 26.57 26.57 13992873494
23 삼성전자 005930 22 56500 2 400 0.71 11647687 12936810 5919637922 11647687 0.71 90.04 0.20 0.20 660590582950 0.20 0.20 660590582950
24 애경케미칼 161000 23 11920 2 870 7.87 11508149 2220727 48648709 11508149 7.87 518.22 23.66 23.66 137620673570 23.73 23.73 137620673570
25 삼성중공업 010140 24 16650 2 510 3.16 11315097 9267571 880000000 11315097 3.16 122.09 1.29 1.29 187893428645 1.28 1.28 187893428645
26 KODEX 레버리지 122630 25 17490 5 -375 -2.10 10245889 22052196 144500000 10245889 -2.10 46.46 7.09 7.09 181099567840 7.17 7.17 181099567840
27 그린생명과학 114450 26 3940 2 80 2.07 9219969 19885814 20000000 9219969 2.07 46.36 46.10 46.10 37874303127 48.06 48.06 37874303127
28 두산에너빌리티 034020 27 40050 5 -2150 -5.09 8597068 14449764 640561146 8597068 -5.09 59.50 1.34 1.34 350679788675 1.37 1.37 350679788675
29 온코크로스 382150 28 13980 2 90 0.65 8525797 4521458 11896437 8525797 0.65 188.56 71.67 71.67 124473043055 74.84 74.84 124473043055
30 삼륭물산 014970 29 7830 2 280 3.71 7947682 1788046 15125000 7947682 3.71 444.49 52.55 52.55 66417257450 56.08 56.08 66417257450
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 7901961 8482893 633000000 7901961 6.10 93.15 1.25 1.25 684680606 1.24 1.24 684680606

31
top30/20250530/top30-av-20250530-135000.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,252670,1,1913,2,40,2.14,139648926,237886208,654000000,139648926,2.14,58.70,21.35,21.35,264044935460,21.10,21.10,264044935460
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55466348,49474324,1497000000,55466348,7.29,112.11,3.71,3.71,5625570531,3.65,3.65,5625570531
LK삼양,225190,3,3180,2,640,25.20,44997305,793884,50748440,44997305,25.20,5667.99,88.67,88.67,135426931531,83.92,83.92,135426931531
상상인증권,001290,4,740,2,55,8.03,39876850,16019980,108337120,39876850,8.03,248.92,36.81,36.81,32229729383,40.20,40.20,32229729383
일신바이오,068330,5,1724,2,54,3.23,32024339,31319752,44216140,32024339,3.23,102.25,72.43,72.43,60840658071,79.81,79.81,60840658071
좋은사람들,033340,6,952,2,162,20.51,30220276,440636,96950558,30220276,20.51,6858.33,31.17,31.17,28451799557,30.83,30.83,28451799557
랩지노믹스,084650,7,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022
신원,009270,8,1980,2,220,12.50,29096801,1240226,100052356,29096801,12.50,2346.09,29.08,29.08,57300930344,28.92,28.92,57300930344
엑스페릭스,317770,9,4175,2,235,5.96,27226585,1430150,30168672,27226585,5.96,1903.76,90.25,90.25,123744109327,98.25,98.25,123744109327
파루,043200,10,1131,2,233,25.95,26696997,1050196,41804315,26696997,25.95,2542.10,63.86,63.86,29470982940,62.33,62.33,29470982940
샤페론,378800,11,3760,2,520,16.05,22782448,2440561,30143031,22782448,16.05,933.49,75.58,75.58,85401870775,75.35,75.35,85401870775
메디콕스,054180,12,218,5,-19,-8.02,22372178,24577322,82878283,22372178,-8.02,91.03,26.99,26.99,5120095287,28.34,28.34,5120095287
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,17687037,19068148,59200000,17687037,0.52,92.76,29.88,29.88,68586586358,29.82,29.82,68586586358
나인테크,267320,14,3405,2,290,9.31,16961025,3541136,49935477,16961025,9.31,478.97,33.97,33.97,58383931896,34.34,34.34,58383931896
KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16408480,27805494,254900000,16408480,-1.08,59.01,6.44,6.44,12060109553,6.45,6.45,12060109553
KODEX 코스닥150레버리지,233740,16,7125,5,-45,-0.63,16349600,23964266,269900000,16349600,-0.63,68.22,6.06,6.06,117126059436,6.09,6.09,117126059436
KODEX 인버스,114800,17,4195,2,45,1.08,15112422,24011704,139600000,15112422,1.08,62.94,10.83,10.83,63044535207,10.77,10.77,63044535207
플레이그램,009810,18,356,5,-36,-9.18,13394266,25111942,151887500,13394266,-9.18,53.34,8.82,8.82,5131947178,9.49,9.49,5131947178
휴마시스,205470,19,1743,2,53,3.14,13171618,16951792,129375009,13171618,3.14,77.70,10.18,10.18,23083959170,10.24,10.24,23083959170
씨씨에스,066790,20,1510,2,16,1.07,12263686,3493885,65152039,12263686,1.07,351.00,18.82,18.82,19590206631,19.91,19.91,19590206631
대성파인텍,104040,21,1116,2,72,6.90,11952218,511289,47224987,11952218,6.90,2337.66,25.31,25.31,14025717700,26.61,26.61,14025717700
삼성전자,005930,22,56400,2,300,0.53,11846914,12936810,5919637922,11846914,0.53,91.58,0.20,0.20,671833645850,0.20,0.20,671833645850
애경케미칼,161000,23,11650,2,600,5.43,11809576,2220727,48648709,11809576,5.43,531.79,24.28,24.28,141192587085,24.91,24.91,141192587085
삼성중공업,010140,24,16670,2,530,3.28,11548671,9267571,880000000,11548671,3.28,124.61,1.31,1.31,191776053925,1.31,1.31,191776053925
KODEX 레버리지,122630,25,17485,5,-380,-2.13,10724188,22052196,144500000,10724188,-2.13,48.63,7.42,7.42,189458918345,7.50,7.50,189458918345
그린생명과학,114450,26,3935,2,75,1.94,9307961,19885814,20000000,9307961,1.94,46.81,46.54,46.54,38223352792,48.57,48.57,38223352792
두산에너빌리티,034020,27,40150,5,-2050,-4.86,8852460,14449764,640561146,8852460,-4.86,61.26,1.38,1.38,360940651875,1.40,1.40,360940651875
온코크로스,382150,28,14180,2,290,2.09,8676201,4521458,11896437,8676201,2.09,191.89,72.93,72.93,126596169470,75.05,75.05,126596169470
삼륭물산,014970,29,7710,2,160,2.12,7993457,1788046,15125000,7993457,2.12,447.05,52.85,52.85,66773993660,57.26,57.26,66773993660
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606
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 1913 2 40 2.14 139648926 237886208 654000000 139648926 2.14 58.70 21.35 21.35 264044935460 21.10 21.10 264044935460
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55466348 49474324 1497000000 55466348 7.29 112.11 3.71 3.71 5625570531 3.65 3.65 5625570531
4 LK삼양 225190 3 3180 2 640 25.20 44997305 793884 50748440 44997305 25.20 5667.99 88.67 88.67 135426931531 83.92 83.92 135426931531
5 상상인증권 001290 4 740 2 55 8.03 39876850 16019980 108337120 39876850 8.03 248.92 36.81 36.81 32229729383 40.20 40.20 32229729383
6 일신바이오 068330 5 1724 2 54 3.23 32024339 31319752 44216140 32024339 3.23 102.25 72.43 72.43 60840658071 79.81 79.81 60840658071
7 좋은사람들 033340 6 952 2 162 20.51 30220276 440636 96950558 30220276 20.51 6858.33 31.17 31.17 28451799557 30.83 30.83 28451799557
8 랩지노믹스 084650 7 2890 2 190 7.04 29615383 8045929 74239990 29615383 7.04 368.08 39.89 39.89 86087150022 40.12 40.12 86087150022
9 신원 009270 8 1980 2 220 12.50 29096801 1240226 100052356 29096801 12.50 2346.09 29.08 29.08 57300930344 28.92 28.92 57300930344
10 엑스페릭스 317770 9 4175 2 235 5.96 27226585 1430150 30168672 27226585 5.96 1903.76 90.25 90.25 123744109327 98.25 98.25 123744109327
11 파루 043200 10 1131 2 233 25.95 26696997 1050196 41804315 26696997 25.95 2542.10 63.86 63.86 29470982940 62.33 62.33 29470982940
12 샤페론 378800 11 3760 2 520 16.05 22782448 2440561 30143031 22782448 16.05 933.49 75.58 75.58 85401870775 75.35 75.35 85401870775
13 메디콕스 054180 12 218 5 -19 -8.02 22372178 24577322 82878283 22372178 -8.02 91.03 26.99 26.99 5120095287 28.34 28.34 5120095287
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 17687037 19068148 59200000 17687037 0.52 92.76 29.88 29.88 68586586358 29.82 29.82 68586586358
15 나인테크 267320 14 3405 2 290 9.31 16961025 3541136 49935477 16961025 9.31 478.97 33.97 33.97 58383931896 34.34 34.34 58383931896
16 KODEX 2차전지산업레버리지 462330 15 733 5 -8 -1.08 16408480 27805494 254900000 16408480 -1.08 59.01 6.44 6.44 12060109553 6.45 6.45 12060109553
17 KODEX 코스닥150레버리지 233740 16 7125 5 -45 -0.63 16349600 23964266 269900000 16349600 -0.63 68.22 6.06 6.06 117126059436 6.09 6.09 117126059436
18 KODEX 인버스 114800 17 4195 2 45 1.08 15112422 24011704 139600000 15112422 1.08 62.94 10.83 10.83 63044535207 10.77 10.77 63044535207
19 플레이그램 009810 18 356 5 -36 -9.18 13394266 25111942 151887500 13394266 -9.18 53.34 8.82 8.82 5131947178 9.49 9.49 5131947178
20 휴마시스 205470 19 1743 2 53 3.14 13171618 16951792 129375009 13171618 3.14 77.70 10.18 10.18 23083959170 10.24 10.24 23083959170
21 씨씨에스 066790 20 1510 2 16 1.07 12263686 3493885 65152039 12263686 1.07 351.00 18.82 18.82 19590206631 19.91 19.91 19590206631
22 대성파인텍 104040 21 1116 2 72 6.90 11952218 511289 47224987 11952218 6.90 2337.66 25.31 25.31 14025717700 26.61 26.61 14025717700
23 삼성전자 005930 22 56400 2 300 0.53 11846914 12936810 5919637922 11846914 0.53 91.58 0.20 0.20 671833645850 0.20 0.20 671833645850
24 애경케미칼 161000 23 11650 2 600 5.43 11809576 2220727 48648709 11809576 5.43 531.79 24.28 24.28 141192587085 24.91 24.91 141192587085
25 삼성중공업 010140 24 16670 2 530 3.28 11548671 9267571 880000000 11548671 3.28 124.61 1.31 1.31 191776053925 1.31 1.31 191776053925
26 KODEX 레버리지 122630 25 17485 5 -380 -2.13 10724188 22052196 144500000 10724188 -2.13 48.63 7.42 7.42 189458918345 7.50 7.50 189458918345
27 그린생명과학 114450 26 3935 2 75 1.94 9307961 19885814 20000000 9307961 1.94 46.81 46.54 46.54 38223352792 48.57 48.57 38223352792
28 두산에너빌리티 034020 27 40150 5 -2050 -4.86 8852460 14449764 640561146 8852460 -4.86 61.26 1.38 1.38 360940651875 1.40 1.40 360940651875
29 온코크로스 382150 28 14180 2 290 2.09 8676201 4521458 11896437 8676201 2.09 191.89 72.93 72.93 126596169470 75.05 75.05 126596169470
30 삼륭물산 014970 29 7710 2 160 2.12 7993457 1788046 15125000 7993457 2.12 447.05 52.85 52.85 66773993660 57.26 57.26 66773993660
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 7901961 8482893 633000000 7901961 6.10 93.15 1.25 1.25 684680606 1.24 1.24 684680606

31
top30/20250530/top30-av-20250530-140000.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,252670,1,1910,2,37,1.98,141981812,237886208,654000000,141981812,1.98,59.68,21.71,21.71,268504435558,21.50,21.50,268504435558
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55472348,49474324,1497000000,55472348,6.25,112.12,3.71,3.71,5626182531,3.68,3.68,5626182531
LK삼양,225190,3,3145,2,605,23.82,45498146,793884,50748440,45498146,23.82,5731.08,89.65,89.65,137006536948,85.84,85.84,137006536948
상상인증권,001290,4,717,2,32,4.67,40255611,16019980,108337120,40255611,4.67,251.28,37.16,37.16,32505691352,41.85,41.85,32505691352
일신바이오,068330,5,1712,2,42,2.51,32189955,31319752,44216140,32189955,2.51,102.78,72.80,72.80,61125191171,80.75,80.75,61125191171
좋은사람들,033340,6,945,2,155,19.62,31473499,440636,96950558,31473499,19.62,7142.74,32.46,32.46,29653088525,32.37,32.37,29653088525
랩지노믹스,084650,7,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232
신원,009270,8,1937,2,177,10.06,29831607,1240226,100052356,29831607,10.06,2405.34,29.82,29.82,58743742159,30.31,30.31,58743742159
파루,043200,9,1129,2,231,25.72,28317366,1050196,41804315,28317366,25.72,2696.39,67.74,67.74,31292145571,66.30,66.30,31292145571
엑스페릭스,317770,10,4305,2,365,9.26,27691185,1430150,30168672,27691185,9.26,1936.24,91.79,91.79,125737784390,96.81,96.81,125737784390
샤페론,378800,11,3735,2,495,15.28,22971393,2440561,30143031,22971393,15.28,941.23,76.21,76.21,86110869690,76.49,76.49,86110869690
메디콕스,054180,12,217,5,-20,-8.44,22543702,24577322,82878283,22543702,-8.44,91.73,27.20,27.20,5157424376,28.68,28.68,5157424376
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,17827724,19068148,59200000,17827724,0.52,93.49,30.11,30.11,69133268703,30.06,30.06,69133268703
나인테크,267320,14,3420,2,305,9.79,17099263,3541136,49935477,17099263,9.79,482.88,34.24,34.24,58856851685,34.46,34.46,58856851685
KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16634833,27805494,254900000,16634833,-1.08,59.83,6.53,6.53,12225792671,6.54,6.54,12225792671
KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,16611817,23964266,269900000,16611817,-0.49,69.32,6.15,6.15,118994780807,6.18,6.18,118994780807
KODEX 인버스,114800,17,4185,2,35,0.84,15888413,24011704,139600000,15888413,0.84,66.17,11.38,11.38,66295923173,11.35,11.35,66295923173
대성파인텍,104040,18,1192,2,148,14.18,13763675,511289,47224987,13763675,14.18,2691.96,29.14,29.14,16146519648,28.68,28.68,16146519648
플레이그램,009810,19,356,5,-36,-9.18,13517920,25111942,151887500,13517920,-9.18,53.83,8.90,8.90,5175926170,9.57,9.57,5175926170
휴마시스,205470,20,1736,2,46,2.72,13236189,16951792,129375009,13236189,2.72,78.08,10.23,10.23,23196374161,10.33,10.33,23196374161
씨씨에스,066790,21,1517,2,23,1.54,12780696,3493885,65152039,12780696,1.54,365.80,19.62,19.62,20381843709,20.62,20.62,20381843709
삼성전자,005930,22,56450,2,350,0.62,12009346,12936810,5919637922,12009346,0.62,92.83,0.20,0.20,681005435400,0.20,0.20,681005435400
애경케미칼,161000,23,11500,2,450,4.07,11986565,2220727,48648709,11986565,4.07,539.76,24.64,24.64,143245266795,25.60,25.60,143245266795
삼성중공업,010140,24,16670,2,530,3.28,11746327,9267571,880000000,11746327,3.28,126.75,1.33,1.33,195071394585,1.33,1.33,195071394585
KODEX 레버리지,122630,25,17510,5,-355,-1.99,10918324,22052196,144500000,10918324,-1.99,49.51,7.56,7.56,192855424781,7.62,7.62,192855424781
그린생명과학,114450,26,3940,2,80,2.07,9342489,19885814,20000000,9342489,2.07,46.98,46.71,46.71,38358831342,48.68,48.68,38358831342
두산에너빌리티,034020,27,40000,5,-2200,-5.21,9182843,14449764,640561146,9182843,-5.21,63.55,1.43,1.43,374172718550,1.46,1.46,374172718550
온코크로스,382150,28,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410
삼륭물산,014970,29,7450,5,-100,-1.32,8088119,1788046,15125000,8088119,-1.32,452.34,53.48,53.48,67490128935,59.89,59.89,67490128935
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1910 2 37 1.98 141981812 237886208 654000000 141981812 1.98 59.68 21.71 21.71 268504435558 21.50 21.50 268504435558
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 55472348 49474324 1497000000 55472348 6.25 112.12 3.71 3.71 5626182531 3.68 3.68 5626182531
4 LK삼양 225190 3 3145 2 605 23.82 45498146 793884 50748440 45498146 23.82 5731.08 89.65 89.65 137006536948 85.84 85.84 137006536948
5 상상인증권 001290 4 717 2 32 4.67 40255611 16019980 108337120 40255611 4.67 251.28 37.16 37.16 32505691352 41.85 41.85 32505691352
6 일신바이오 068330 5 1712 2 42 2.51 32189955 31319752 44216140 32189955 2.51 102.78 72.80 72.80 61125191171 80.75 80.75 61125191171
7 좋은사람들 033340 6 945 2 155 19.62 31473499 440636 96950558 31473499 19.62 7142.74 32.46 32.46 29653088525 32.37 32.37 29653088525
8 랩지노믹스 084650 7 2890 2 190 7.04 29942673 8045929 74239990 29942673 7.04 372.15 40.33 40.33 87036951232 40.57 40.57 87036951232
9 신원 009270 8 1937 2 177 10.06 29831607 1240226 100052356 29831607 10.06 2405.34 29.82 29.82 58743742159 30.31 30.31 58743742159
10 파루 043200 9 1129 2 231 25.72 28317366 1050196 41804315 28317366 25.72 2696.39 67.74 67.74 31292145571 66.30 66.30 31292145571
11 엑스페릭스 317770 10 4305 2 365 9.26 27691185 1430150 30168672 27691185 9.26 1936.24 91.79 91.79 125737784390 96.81 96.81 125737784390
12 샤페론 378800 11 3735 2 495 15.28 22971393 2440561 30143031 22971393 15.28 941.23 76.21 76.21 86110869690 76.49 76.49 86110869690
13 메디콕스 054180 12 217 5 -20 -8.44 22543702 24577322 82878283 22543702 -8.44 91.73 27.20 27.20 5157424376 28.68 28.68 5157424376
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 17827724 19068148 59200000 17827724 0.52 93.49 30.11 30.11 69133268703 30.06 30.06 69133268703
15 나인테크 267320 14 3420 2 305 9.79 17099263 3541136 49935477 17099263 9.79 482.88 34.24 34.24 58856851685 34.46 34.46 58856851685
16 KODEX 2차전지산업레버리지 462330 15 733 5 -8 -1.08 16634833 27805494 254900000 16634833 -1.08 59.83 6.53 6.53 12225792671 6.54 6.54 12225792671
17 KODEX 코스닥150레버리지 233740 16 7135 5 -35 -0.49 16611817 23964266 269900000 16611817 -0.49 69.32 6.15 6.15 118994780807 6.18 6.18 118994780807
18 KODEX 인버스 114800 17 4185 2 35 0.84 15888413 24011704 139600000 15888413 0.84 66.17 11.38 11.38 66295923173 11.35 11.35 66295923173
19 대성파인텍 104040 18 1192 2 148 14.18 13763675 511289 47224987 13763675 14.18 2691.96 29.14 29.14 16146519648 28.68 28.68 16146519648
20 플레이그램 009810 19 356 5 -36 -9.18 13517920 25111942 151887500 13517920 -9.18 53.83 8.90 8.90 5175926170 9.57 9.57 5175926170
21 휴마시스 205470 20 1736 2 46 2.72 13236189 16951792 129375009 13236189 2.72 78.08 10.23 10.23 23196374161 10.33 10.33 23196374161
22 씨씨에스 066790 21 1517 2 23 1.54 12780696 3493885 65152039 12780696 1.54 365.80 19.62 19.62 20381843709 20.62 20.62 20381843709
23 삼성전자 005930 22 56450 2 350 0.62 12009346 12936810 5919637922 12009346 0.62 92.83 0.20 0.20 681005435400 0.20 0.20 681005435400
24 애경케미칼 161000 23 11500 2 450 4.07 11986565 2220727 48648709 11986565 4.07 539.76 24.64 24.64 143245266795 25.60 25.60 143245266795
25 삼성중공업 010140 24 16670 2 530 3.28 11746327 9267571 880000000 11746327 3.28 126.75 1.33 1.33 195071394585 1.33 1.33 195071394585
26 KODEX 레버리지 122630 25 17510 5 -355 -1.99 10918324 22052196 144500000 10918324 -1.99 49.51 7.56 7.56 192855424781 7.62 7.62 192855424781
27 그린생명과학 114450 26 3940 2 80 2.07 9342489 19885814 20000000 9342489 2.07 46.98 46.71 46.71 38358831342 48.68 48.68 38358831342
28 두산에너빌리티 034020 27 40000 5 -2200 -5.21 9182843 14449764 640561146 9182843 -5.21 63.55 1.43 1.43 374172718550 1.46 1.46 374172718550
29 온코크로스 382150 28 13990 2 100 0.72 8745106 4521458 11896437 8745106 0.72 193.41 73.51 73.51 127567707410 76.65 76.65 127567707410
30 삼륭물산 014970 29 7450 5 -100 -1.32 8088119 1788046 15125000 8088119 -1.32 452.34 53.48 53.48 67490128935 59.89 59.89 67490128935
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 7901961 8482893 633000000 7901961 6.10 93.15 1.25 1.25 684680606 1.24 1.24 684680606

31
top30/20250530/top30-av-20250530-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1907,2,34,1.82,145036893,237886208,654000000,145036893,1.82,60.97,22.18,22.18,274333408092,22.00,22.00,274333408092
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55662959,49474324,1497000000,55662959,6.25,112.51,3.72,3.72,5645625355,3.70,3.70,5645625355
LK삼양,225190,3,3105,2,565,22.24,46666613,793884,50748440,46666613,22.24,5878.27,91.96,91.96,140637252609,89.25,89.25,140637252609
상상인증권,001290,4,725,2,40,5.84,40640101,16019980,108337120,40640101,5.84,253.68,37.51,37.51,32784716786,41.74,41.74,32784716786
일신바이오,068330,5,1728,2,58,3.47,32762448,31319752,44216140,32762448,3.47,104.61,74.10,74.10,62126193278,81.31,81.31,62126193278
좋은사람들,033340,6,949,2,159,20.13,32551580,440636,96950558,32551580,20.13,7387.41,33.58,33.58,30668892840,33.33,33.33,30668892840
신원,009270,7,1938,2,178,10.11,30550952,1240226,100052356,30550952,10.11,2463.34,30.53,30.53,60130045146,31.01,31.01,60130045146
랩지노믹스,084650,8,2885,2,185,6.85,30066004,8045929,74239990,30066004,6.85,373.68,40.50,40.50,87393060102,40.80,40.80,87393060102
파루,043200,9,1167,1,269,29.96,29663891,1050196,41804315,29663891,29.96,2824.61,70.96,70.96,32856133402,67.35,67.35,32856133402
엑스페릭스,317770,10,4285,2,345,8.76,27973062,1430150,30168672,27973062,8.76,1955.95,92.72,92.72,126947151260,98.20,98.20,126947151260
샤페론,378800,11,3700,2,460,14.20,23086781,2440561,30143031,23086781,14.20,945.96,76.59,76.59,86541567875,77.60,77.60,86541567875
메디콕스,054180,12,218,5,-19,-8.02,22777313,24577322,82878283,22777313,-8.02,92.68,27.48,27.48,5208144222,28.83,28.83,5208144222
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18068143,19068148,59200000,18068143,0.52,94.76,30.52,30.52,70067400613,30.47,30.47,70067400613
나인테크,267320,14,3410,2,295,9.47,17324637,3541136,49935477,17324637,9.47,489.24,34.69,34.69,59629717474,35.02,35.02,59629717474
KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,16837669,27805494,254900000,16837669,-1.21,60.56,6.61,6.61,12374505260,6.63,6.63,12374505260
KODEX 코스닥150레버리지,233740,16,7130,5,-40,-0.56,16749624,23964266,269900000,16749624,-0.56,69.89,6.21,6.21,119977429933,6.23,6.23,119977429933
KODEX 인버스,114800,17,4187,2,37,0.89,16156572,24011704,139600000,16156572,0.89,67.29,11.57,11.57,67418916961,11.53,11.53,67418916961
대성파인텍,104040,18,1136,2,92,8.81,15922902,511289,47224987,15922902,8.81,3114.27,33.72,33.72,18694741298,34.85,34.85,18694741298
플레이그램,009810,19,355,5,-37,-9.44,13657424,25111942,151887500,13657424,-9.44,54.39,8.99,8.99,5225324168,9.69,9.69,5225324168
휴마시스,205470,20,1743,2,53,3.14,13410842,16951792,129375009,13410842,3.14,79.11,10.37,10.37,23501653409,10.42,10.42,23501653409
삼성중공업,010140,21,16900,2,760,4.71,13112124,9267571,880000000,13112124,4.71,141.48,1.49,1.49,218060688950,1.47,1.47,218060688950
씨씨에스,066790,22,1507,2,13,0.87,12929484,3493885,65152039,12929484,0.87,370.06,19.85,19.85,20606619902,20.99,20.99,20606619902
삼성전자,005930,23,56600,2,500,0.89,12329978,12936810,5919637922,12329978,0.89,95.31,0.21,0.21,699122903450,0.21,0.21,699122903450
애경케미칼,161000,24,11430,2,380,3.44,12131436,2220727,48648709,12131436,3.44,546.28,24.94,24.94,144904039220,26.06,26.06,144904039220
KODEX 레버리지,122630,25,17540,5,-325,-1.82,11180536,22052196,144500000,11180536,-1.82,50.70,7.74,7.74,197450722834,7.79,7.79,197450722834
두산에너빌리티,034020,26,40350,5,-1850,-4.38,9812537,14449764,640561146,9812537,-4.38,67.91,1.53,1.53,399433564500,1.55,1.55,399433564500
그린생명과학,114450,27,3940,2,80,2.07,9405062,19885814,20000000,9405062,2.07,47.30,47.03,47.03,38603203752,48.99,48.99,38603203752
온코크로스,382150,28,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000
삼륭물산,014970,29,7560,2,10,0.13,8158839,1788046,15125000,8158839,0.13,456.30,53.94,53.94,68016511995,59.48,59.48,68016511995
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7902684,8482893,633000000,7902684,6.10,93.16,1.25,1.25,684743507,1.24,1.24,684743507
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 1907 2 34 1.82 145036893 237886208 654000000 145036893 1.82 60.97 22.18 22.18 274333408092 22.00 22.00 274333408092
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 55662959 49474324 1497000000 55662959 6.25 112.51 3.72 3.72 5645625355 3.70 3.70 5645625355
4 LK삼양 225190 3 3105 2 565 22.24 46666613 793884 50748440 46666613 22.24 5878.27 91.96 91.96 140637252609 89.25 89.25 140637252609
5 상상인증권 001290 4 725 2 40 5.84 40640101 16019980 108337120 40640101 5.84 253.68 37.51 37.51 32784716786 41.74 41.74 32784716786
6 일신바이오 068330 5 1728 2 58 3.47 32762448 31319752 44216140 32762448 3.47 104.61 74.10 74.10 62126193278 81.31 81.31 62126193278
7 좋은사람들 033340 6 949 2 159 20.13 32551580 440636 96950558 32551580 20.13 7387.41 33.58 33.58 30668892840 33.33 33.33 30668892840
8 신원 009270 7 1938 2 178 10.11 30550952 1240226 100052356 30550952 10.11 2463.34 30.53 30.53 60130045146 31.01 31.01 60130045146
9 랩지노믹스 084650 8 2885 2 185 6.85 30066004 8045929 74239990 30066004 6.85 373.68 40.50 40.50 87393060102 40.80 40.80 87393060102
10 파루 043200 9 1167 1 269 29.96 29663891 1050196 41804315 29663891 29.96 2824.61 70.96 70.96 32856133402 67.35 67.35 32856133402
11 엑스페릭스 317770 10 4285 2 345 8.76 27973062 1430150 30168672 27973062 8.76 1955.95 92.72 92.72 126947151260 98.20 98.20 126947151260
12 샤페론 378800 11 3700 2 460 14.20 23086781 2440561 30143031 23086781 14.20 945.96 76.59 76.59 86541567875 77.60 77.60 86541567875
13 메디콕스 054180 12 218 5 -19 -8.02 22777313 24577322 82878283 22777313 -8.02 92.68 27.48 27.48 5208144222 28.83 28.83 5208144222
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 18068143 19068148 59200000 18068143 0.52 94.76 30.52 30.52 70067400613 30.47 30.47 70067400613
15 나인테크 267320 14 3410 2 295 9.47 17324637 3541136 49935477 17324637 9.47 489.24 34.69 34.69 59629717474 35.02 35.02 59629717474
16 KODEX 2차전지산업레버리지 462330 15 732 5 -9 -1.21 16837669 27805494 254900000 16837669 -1.21 60.56 6.61 6.61 12374505260 6.63 6.63 12374505260
17 KODEX 코스닥150레버리지 233740 16 7130 5 -40 -0.56 16749624 23964266 269900000 16749624 -0.56 69.89 6.21 6.21 119977429933 6.23 6.23 119977429933
18 KODEX 인버스 114800 17 4187 2 37 0.89 16156572 24011704 139600000 16156572 0.89 67.29 11.57 11.57 67418916961 11.53 11.53 67418916961
19 대성파인텍 104040 18 1136 2 92 8.81 15922902 511289 47224987 15922902 8.81 3114.27 33.72 33.72 18694741298 34.85 34.85 18694741298
20 플레이그램 009810 19 355 5 -37 -9.44 13657424 25111942 151887500 13657424 -9.44 54.39 8.99 8.99 5225324168 9.69 9.69 5225324168
21 휴마시스 205470 20 1743 2 53 3.14 13410842 16951792 129375009 13410842 3.14 79.11 10.37 10.37 23501653409 10.42 10.42 23501653409
22 삼성중공업 010140 21 16900 2 760 4.71 13112124 9267571 880000000 13112124 4.71 141.48 1.49 1.49 218060688950 1.47 1.47 218060688950
23 씨씨에스 066790 22 1507 2 13 0.87 12929484 3493885 65152039 12929484 0.87 370.06 19.85 19.85 20606619902 20.99 20.99 20606619902
24 삼성전자 005930 23 56600 2 500 0.89 12329978 12936810 5919637922 12329978 0.89 95.31 0.21 0.21 699122903450 0.21 0.21 699122903450
25 애경케미칼 161000 24 11430 2 380 3.44 12131436 2220727 48648709 12131436 3.44 546.28 24.94 24.94 144904039220 26.06 26.06 144904039220
26 KODEX 레버리지 122630 25 17540 5 -325 -1.82 11180536 22052196 144500000 11180536 -1.82 50.70 7.74 7.74 197450722834 7.79 7.79 197450722834
27 두산에너빌리티 034020 26 40350 5 -1850 -4.38 9812537 14449764 640561146 9812537 -4.38 67.91 1.53 1.53 399433564500 1.55 1.55 399433564500
28 그린생명과학 114450 27 3940 2 80 2.07 9405062 19885814 20000000 9405062 2.07 47.30 47.03 47.03 38603203752 48.99 48.99 38603203752
29 온코크로스 382150 28 14000 2 110 0.79 8847124 4521458 11896437 8847124 0.79 195.67 74.37 74.37 128990307000 77.45 77.45 128990307000
30 삼륭물산 014970 29 7560 2 10 0.13 8158839 1788046 15125000 8158839 0.13 456.30 53.94 53.94 68016511995 59.48 59.48 68016511995
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 7902684 8482893 633000000 7902684 6.10 93.16 1.25 1.25 684743507 1.24 1.24 684743507

31
top30/20250530/top30-av-20250530-142001.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
KODEX 200선물인버스2X,252670,1,1908,2,35,1.87,146613170,237886208,654000000,146613170,1.87,61.63,22.42,22.42,277341926015,22.23,22.23,277341926015
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55726605,49474324,1497000000,55726605,6.25,112.64,3.72,3.72,5652117747,3.70,3.70,5652117747
LK삼양,225190,3,3075,2,535,21.06,47325952,793884,50748440,47325952,21.06,5961.32,93.26,93.26,142667175147,91.42,91.42,142667175147
상상인증권,001290,4,728,2,43,6.28,40800171,16019980,108337120,40800171,6.28,254.68,37.66,37.66,32901310550,41.72,41.72,32901310550
파루,043200,5,1162,2,264,29.40,33416708,1050196,41804315,33416708,29.40,3181.95,79.94,79.94,37227231834,76.64,76.64,37227231834
좋은사람들,033340,6,962,2,172,21.77,33300001,440636,96950558,33300001,21.77,7557.26,34.35,34.35,31376907568,33.64,33.64,31376907568
일신바이오,068330,7,1716,2,46,2.75,32910679,31319752,44216140,32910679,2.75,105.08,74.43,74.43,62381891973,82.22,82.22,62381891973
신원,009270,8,1941,2,181,10.28,30944878,1240226,100052356,30944878,10.28,2495.10,30.93,30.93,60889044893,31.35,31.35,60889044893
랩지노믹스,084650,9,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854
엑스페릭스,317770,10,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050
샤페론,378800,11,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986
메디콕스,054180,12,219,5,-18,-7.59,22959848,24577322,82878283,22959848,-7.59,93.42,27.70,27.70,5248115355,28.91,28.91,5248115355
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18276532,19068148,59200000,18276532,0.52,95.85,30.87,30.87,70877004428,30.82,30.82,70877004428
나인테크,267320,14,3400,2,285,9.15,17432546,3541136,49935477,17432546,9.15,492.29,34.91,34.91,59996889209,35.34,35.34,59996889209
KODEX 2차전지산업레버리지,462330,15,731,5,-10,-1.35,17253357,27805494,254900000,17253357,-1.35,62.05,6.77,6.77,12678370424,6.80,6.80,12678370424
KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,16854023,23964266,269900000,16854023,-0.49,70.33,6.24,6.24,120721314481,6.27,6.27,120721314481
KODEX 인버스,114800,17,4190,2,40,0.96,16505667,24011704,139600000,16505667,0.96,68.74,11.82,11.82,68881561845,11.78,11.78,68881561845
대성파인텍,104040,18,1121,2,77,7.38,16422344,511289,47224987,16422344,7.38,3211.95,34.77,34.77,19256539156,36.37,36.37,19256539156
삼성중공업,010140,19,16950,2,810,5.02,14409286,9267571,880000000,14409286,5.02,155.48,1.64,1.64,240063614620,1.61,1.61,240063614620
플레이그램,009810,20,363,5,-29,-7.40,13732086,25111942,151887500,13732086,-7.40,54.68,9.04,9.04,5252208990,9.53,9.53,5252208990
휴마시스,205470,21,1734,2,44,2.60,13552091,16951792,129375009,13552091,2.60,79.94,10.48,10.48,23746971998,10.59,10.59,23746971998
씨씨에스,066790,22,1477,5,-17,-1.14,13276899,3493885,65152039,13276899,-1.14,380.00,20.38,20.38,21124124359,21.95,21.95,21124124359
삼성전자,005930,23,56500,2,400,0.71,12521901,12936810,5919637922,12521901,0.71,96.79,0.21,0.21,709964904400,0.21,0.21,709964904400
애경케미칼,161000,24,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830
KODEX 레버리지,122630,25,17525,5,-340,-1.90,11320598,22052196,144500000,11320598,-1.90,51.34,7.83,7.83,199905675549,7.89,7.89,199905675549
두산에너빌리티,034020,26,40500,5,-1700,-4.03,10059443,14449764,640561146,10059443,-4.03,69.62,1.57,1.57,409412989675,1.58,1.58,409412989675
그린생명과학,114450,27,3870,2,10,0.26,9469332,19885814,20000000,9469332,0.26,47.62,47.35,47.35,38853307042,50.20,50.20,38853307042
온코크로스,382150,28,13940,2,50,0.36,8898423,4521458,11896437,8898423,0.36,196.80,74.80,74.80,129704504585,78.21,78.21,129704504585
삼륭물산,014970,29,7410,5,-140,-1.85,8191593,1788046,15125000,8191593,-1.85,458.13,54.16,54.16,68261111675,60.91,60.91,68261111675
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,8012467,8482893,633000000,8012467,6.10,94.45,1.27,1.27,694294628,1.26,1.26,694294628
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1908 2 35 1.87 146613170 237886208 654000000 146613170 1.87 61.63 22.42 22.42 277341926015 22.23 22.23 277341926015
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 55726605 49474324 1497000000 55726605 6.25 112.64 3.72 3.72 5652117747 3.70 3.70 5652117747
4 LK삼양 225190 3 3075 2 535 21.06 47325952 793884 50748440 47325952 21.06 5961.32 93.26 93.26 142667175147 91.42 91.42 142667175147
5 상상인증권 001290 4 728 2 43 6.28 40800171 16019980 108337120 40800171 6.28 254.68 37.66 37.66 32901310550 41.72 41.72 32901310550
6 파루 043200 5 1162 2 264 29.40 33416708 1050196 41804315 33416708 29.40 3181.95 79.94 79.94 37227231834 76.64 76.64 37227231834
7 좋은사람들 033340 6 962 2 172 21.77 33300001 440636 96950558 33300001 21.77 7557.26 34.35 34.35 31376907568 33.64 33.64 31376907568
8 일신바이오 068330 7 1716 2 46 2.75 32910679 31319752 44216140 32910679 2.75 105.08 74.43 74.43 62381891973 82.22 82.22 62381891973
9 신원 009270 8 1941 2 181 10.28 30944878 1240226 100052356 30944878 10.28 2495.10 30.93 30.93 60889044893 31.35 31.35 60889044893
10 랩지노믹스 084650 9 2870 2 170 6.30 30525321 8045929 74239990 30525321 6.30 379.39 41.12 41.12 88709883854 41.63 41.63 88709883854
11 엑스페릭스 317770 10 4250 2 310 7.87 28099617 1430150 30168672 28099617 7.87 1964.80 93.14 93.14 127485040050 99.43 99.43 127485040050
12 샤페론 378800 11 3720 2 480 14.81 23227967 2440561 30143031 23227967 14.81 951.75 77.06 77.06 87065038986 77.65 77.65 87065038986
13 메디콕스 054180 12 219 5 -18 -7.59 22959848 24577322 82878283 22959848 -7.59 93.42 27.70 27.70 5248115355 28.91 28.91 5248115355
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 18276532 19068148 59200000 18276532 0.52 95.85 30.87 30.87 70877004428 30.82 30.82 70877004428
15 나인테크 267320 14 3400 2 285 9.15 17432546 3541136 49935477 17432546 9.15 492.29 34.91 34.91 59996889209 35.34 35.34 59996889209
16 KODEX 2차전지산업레버리지 462330 15 731 5 -10 -1.35 17253357 27805494 254900000 17253357 -1.35 62.05 6.77 6.77 12678370424 6.80 6.80 12678370424
17 KODEX 코스닥150레버리지 233740 16 7135 5 -35 -0.49 16854023 23964266 269900000 16854023 -0.49 70.33 6.24 6.24 120721314481 6.27 6.27 120721314481
18 KODEX 인버스 114800 17 4190 2 40 0.96 16505667 24011704 139600000 16505667 0.96 68.74 11.82 11.82 68881561845 11.78 11.78 68881561845
19 대성파인텍 104040 18 1121 2 77 7.38 16422344 511289 47224987 16422344 7.38 3211.95 34.77 34.77 19256539156 36.37 36.37 19256539156
20 삼성중공업 010140 19 16950 2 810 5.02 14409286 9267571 880000000 14409286 5.02 155.48 1.64 1.64 240063614620 1.61 1.61 240063614620
21 플레이그램 009810 20 363 5 -29 -7.40 13732086 25111942 151887500 13732086 -7.40 54.68 9.04 9.04 5252208990 9.53 9.53 5252208990
22 휴마시스 205470 21 1734 2 44 2.60 13552091 16951792 129375009 13552091 2.60 79.94 10.48 10.48 23746971998 10.59 10.59 23746971998
23 씨씨에스 066790 22 1477 5 -17 -1.14 13276899 3493885 65152039 13276899 -1.14 380.00 20.38 20.38 21124124359 21.95 21.95 21124124359
24 삼성전자 005930 23 56500 2 400 0.71 12521901 12936810 5919637922 12521901 0.71 96.79 0.21 0.21 709964904400 0.21 0.21 709964904400
25 애경케미칼 161000 24 11410 2 360 3.26 12221922 2220727 48648709 12221922 3.26 550.36 25.12 25.12 145935694830 26.29 26.29 145935694830
26 KODEX 레버리지 122630 25 17525 5 -340 -1.90 11320598 22052196 144500000 11320598 -1.90 51.34 7.83 7.83 199905675549 7.89 7.89 199905675549
27 두산에너빌리티 034020 26 40500 5 -1700 -4.03 10059443 14449764 640561146 10059443 -4.03 69.62 1.57 1.57 409412989675 1.58 1.58 409412989675
28 그린생명과학 114450 27 3870 2 10 0.26 9469332 19885814 20000000 9469332 0.26 47.62 47.35 47.35 38853307042 50.20 50.20 38853307042
29 온코크로스 382150 28 13940 2 50 0.36 8898423 4521458 11896437 8898423 0.36 196.80 74.80 74.80 129704504585 78.21 78.21 129704504585
30 삼륭물산 014970 29 7410 5 -140 -1.85 8191593 1788046 15125000 8191593 -1.85 458.13 54.16 54.16 68261111675 60.91 60.91 68261111675
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 87 2 5 6.10 8012467 8482893 633000000 8012467 6.10 94.45 1.27 1.27 694294628 1.26 1.26 694294628

31
top30/20250530/top30-av-20250530-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1910,2,37,1.98,148091182,237886208,654000000,148091182,1.98,62.25,22.64,22.64,280163008333,22.43,22.43,280163008333
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55928406,49474324,1497000000,55928406,7.29,113.05,3.74,3.74,5672701950,3.68,3.68,5672701950
LK삼양,225190,3,3060,2,520,20.47,47800225,793884,50748440,47800225,20.47,6021.06,94.19,94.19,144126265566,92.81,92.81,144126265566
상상인증권,001290,4,751,2,66,9.64,42502397,16019980,108337120,42502397,9.64,265.31,39.23,39.23,34192549972,42.03,42.03,34192549972
파루,043200,5,1124,2,226,25.17,34943420,1050196,41804315,34943420,25.17,3327.32,83.59,83.59,38972674325,82.94,82.94,38972674325
좋은사람들,033340,6,940,2,150,18.99,33933712,440636,96950558,33933712,18.99,7701.08,35.00,35.00,31975017797,35.09,35.09,31975017797
일신바이오,068330,7,1716,2,46,2.75,33001067,31319752,44216140,33001067,2.75,105.37,74.64,74.64,62537164628,82.42,82.42,62537164628
신원,009270,8,1917,2,157,8.92,31218200,1240226,100052356,31218200,8.92,2517.14,31.20,31.20,61414891785,32.02,32.02,61414891785
랩지노믹스,084650,9,2875,2,175,6.48,30643947,8045929,74239990,30643947,6.48,380.86,41.28,41.28,89050851106,41.72,41.72,89050851106
엑스페릭스,317770,10,4220,2,280,7.11,28220526,1430150,30168672,28220526,7.11,1973.26,93.54,93.54,127993419157,100.54,100.54,127993419157
샤페론,378800,11,3655,2,415,12.81,23442101,2440561,30143031,23442101,12.81,960.52,77.77,77.77,87855678088,79.74,79.74,87855678088
메디콕스,054180,12,220,5,-17,-7.17,23161201,24577322,82878283,23161201,-7.17,94.24,27.95,27.95,5292397754,29.03,29.03,5292397754
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18333033,19068148,59200000,18333033,0.52,96.14,30.97,30.97,71096508121,30.91,30.91,71096508121
나인테크,267320,14,3420,2,305,9.79,17872137,3541136,49935477,17872137,9.79,504.70,35.79,35.79,61516923170,36.02,36.02,61516923170
KODEX 2차전지산업레버리지,462330,15,730,5,-11,-1.48,17521111,27805494,254900000,17521111,-1.48,63.01,6.87,6.87,12873957604,6.92,6.92,12873957604
KODEX 코스닥150레버리지,233740,16,7120,5,-50,-0.70,17129087,23964266,269900000,17129087,-0.70,71.48,6.35,6.35,122683539359,6.38,6.38,122683539359
KODEX 인버스,114800,17,4195,2,45,1.08,16750302,24011704,139600000,16750302,1.08,69.76,12.00,12.00,69906257676,11.94,11.94,69906257676
대성파인텍,104040,18,1121,2,77,7.38,16600904,511289,47224987,16600904,7.38,3246.87,35.15,35.15,19456482388,36.75,36.75,19456482388
삼성중공업,010140,19,16980,2,840,5.20,14967477,9267571,880000000,14967477,5.20,161.50,1.70,1.70,249525274940,1.67,1.67,249525274940
플레이그램,009810,20,360,5,-32,-8.16,13815712,25111942,151887500,13815712,-8.16,55.02,9.10,9.10,5282249125,9.66,9.66,5282249125
휴마시스,205470,21,1736,2,46,2.72,13614433,16951792,129375009,13614433,2.72,80.31,10.52,10.52,23855108072,10.62,10.62,23855108072
씨씨에스,066790,22,1475,5,-19,-1.27,13415790,3493885,65152039,13415790,-1.27,383.98,20.59,20.59,21329267503,22.20,22.20,21329267503
삼성전자,005930,23,56500,2,400,0.71,12686108,12936810,5919637922,12686108,0.71,98.06,0.21,0.21,719238556300,0.22,0.22,719238556300
애경케미칼,161000,24,11380,2,330,2.99,12269730,2220727,48648709,12269730,2.99,552.51,25.22,25.22,146480528930,26.46,26.46,146480528930
KODEX 레버리지,122630,25,17505,5,-360,-2.02,11483718,22052196,144500000,11483718,-2.02,52.08,7.95,7.95,202765382284,8.02,8.02,202765382284
두산에너빌리티,034020,26,40400,5,-1800,-4.27,10249803,14449764,640561146,10249803,-4.27,70.93,1.60,1.60,417129287425,1.61,1.61,417129287425
그린생명과학,114450,27,3845,5,-15,-0.39,9534687,19885814,20000000,9534687,-0.39,47.95,47.67,47.67,39106247772,50.85,50.85,39106247772
온코크로스,382150,28,13780,5,-110,-0.79,8991262,4521458,11896437,8991262,-0.79,198.86,75.58,75.58,130992292155,79.91,79.91,130992292155
한국비엔씨,256840,29,5410,2,1110,25.81,8437420,195417,68394886,8437420,25.81,4317.65,12.34,12.34,41226073411,11.14,11.14,41226073411
삼륭물산,014970,30,7330,5,-220,-2.91,8235731,1788046,15125000,8235731,-2.91,460.60,54.45,54.45,68587272080,61.86,61.86,68587272080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1910 2 37 1.98 148091182 237886208 654000000 148091182 1.98 62.25 22.64 22.64 280163008333 22.43 22.43 280163008333
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 55928406 49474324 1497000000 55928406 7.29 113.05 3.74 3.74 5672701950 3.68 3.68 5672701950
4 LK삼양 225190 3 3060 2 520 20.47 47800225 793884 50748440 47800225 20.47 6021.06 94.19 94.19 144126265566 92.81 92.81 144126265566
5 상상인증권 001290 4 751 2 66 9.64 42502397 16019980 108337120 42502397 9.64 265.31 39.23 39.23 34192549972 42.03 42.03 34192549972
6 파루 043200 5 1124 2 226 25.17 34943420 1050196 41804315 34943420 25.17 3327.32 83.59 83.59 38972674325 82.94 82.94 38972674325
7 좋은사람들 033340 6 940 2 150 18.99 33933712 440636 96950558 33933712 18.99 7701.08 35.00 35.00 31975017797 35.09 35.09 31975017797
8 일신바이오 068330 7 1716 2 46 2.75 33001067 31319752 44216140 33001067 2.75 105.37 74.64 74.64 62537164628 82.42 82.42 62537164628
9 신원 009270 8 1917 2 157 8.92 31218200 1240226 100052356 31218200 8.92 2517.14 31.20 31.20 61414891785 32.02 32.02 61414891785
10 랩지노믹스 084650 9 2875 2 175 6.48 30643947 8045929 74239990 30643947 6.48 380.86 41.28 41.28 89050851106 41.72 41.72 89050851106
11 엑스페릭스 317770 10 4220 2 280 7.11 28220526 1430150 30168672 28220526 7.11 1973.26 93.54 93.54 127993419157 100.54 100.54 127993419157
12 샤페론 378800 11 3655 2 415 12.81 23442101 2440561 30143031 23442101 12.81 960.52 77.77 77.77 87855678088 79.74 79.74 87855678088
13 메디콕스 054180 12 220 5 -17 -7.17 23161201 24577322 82878283 23161201 -7.17 94.24 27.95 27.95 5292397754 29.03 29.03 5292397754
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 18333033 19068148 59200000 18333033 0.52 96.14 30.97 30.97 71096508121 30.91 30.91 71096508121
15 나인테크 267320 14 3420 2 305 9.79 17872137 3541136 49935477 17872137 9.79 504.70 35.79 35.79 61516923170 36.02 36.02 61516923170
16 KODEX 2차전지산업레버리지 462330 15 730 5 -11 -1.48 17521111 27805494 254900000 17521111 -1.48 63.01 6.87 6.87 12873957604 6.92 6.92 12873957604
17 KODEX 코스닥150레버리지 233740 16 7120 5 -50 -0.70 17129087 23964266 269900000 17129087 -0.70 71.48 6.35 6.35 122683539359 6.38 6.38 122683539359
18 KODEX 인버스 114800 17 4195 2 45 1.08 16750302 24011704 139600000 16750302 1.08 69.76 12.00 12.00 69906257676 11.94 11.94 69906257676
19 대성파인텍 104040 18 1121 2 77 7.38 16600904 511289 47224987 16600904 7.38 3246.87 35.15 35.15 19456482388 36.75 36.75 19456482388
20 삼성중공업 010140 19 16980 2 840 5.20 14967477 9267571 880000000 14967477 5.20 161.50 1.70 1.70 249525274940 1.67 1.67 249525274940
21 플레이그램 009810 20 360 5 -32 -8.16 13815712 25111942 151887500 13815712 -8.16 55.02 9.10 9.10 5282249125 9.66 9.66 5282249125
22 휴마시스 205470 21 1736 2 46 2.72 13614433 16951792 129375009 13614433 2.72 80.31 10.52 10.52 23855108072 10.62 10.62 23855108072
23 씨씨에스 066790 22 1475 5 -19 -1.27 13415790 3493885 65152039 13415790 -1.27 383.98 20.59 20.59 21329267503 22.20 22.20 21329267503
24 삼성전자 005930 23 56500 2 400 0.71 12686108 12936810 5919637922 12686108 0.71 98.06 0.21 0.21 719238556300 0.22 0.22 719238556300
25 애경케미칼 161000 24 11380 2 330 2.99 12269730 2220727 48648709 12269730 2.99 552.51 25.22 25.22 146480528930 26.46 26.46 146480528930
26 KODEX 레버리지 122630 25 17505 5 -360 -2.02 11483718 22052196 144500000 11483718 -2.02 52.08 7.95 7.95 202765382284 8.02 8.02 202765382284
27 두산에너빌리티 034020 26 40400 5 -1800 -4.27 10249803 14449764 640561146 10249803 -4.27 70.93 1.60 1.60 417129287425 1.61 1.61 417129287425
28 그린생명과학 114450 27 3845 5 -15 -0.39 9534687 19885814 20000000 9534687 -0.39 47.95 47.67 47.67 39106247772 50.85 50.85 39106247772
29 온코크로스 382150 28 13780 5 -110 -0.79 8991262 4521458 11896437 8991262 -0.79 198.86 75.58 75.58 130992292155 79.91 79.91 130992292155
30 한국비엔씨 256840 29 5410 2 1110 25.81 8437420 195417 68394886 8437420 25.81 4317.65 12.34 12.34 41226073411 11.14 11.14 41226073411
31 삼륭물산 014970 30 7330 5 -220 -2.91 8235731 1788046 15125000 8235731 -2.91 460.60 54.45 54.45 68587272080 61.86 61.86 68587272080

31
top30/20250530/top30-av-20250530-144001.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,252670,1,1906,2,33,1.76,151299017,237886208,654000000,151299017,1.76,63.60,23.13,23.13,286287260446,22.97,22.97,286287260446
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,56599935,49474324,1497000000,56599935,6.25,114.40,3.78,3.78,5741198879,3.76,3.76,5741198879
LK삼양,225190,3,3080,2,540,21.26,48211225,793884,50748440,48211225,21.26,6072.83,95.00,95.00,145390957324,93.02,93.02,145390957324
상상인증권,001290,4,731,2,46,6.72,42994209,16019980,108337120,42994209,6.72,268.38,39.69,39.69,34553875961,43.63,43.63,34553875961
파루,043200,5,1118,2,220,24.50,36030651,1050196,41804315,36030651,24.50,3430.85,86.19,86.19,40179574162,85.97,85.97,40179574162
좋은사람들,033340,6,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748
일신바이오,068330,7,1703,2,33,1.98,33199157,31319752,44216140,33199157,1.98,106.00,75.08,75.08,62875743472,83.50,83.50,62875743472
신원,009270,8,1920,2,160,9.09,31569446,1240226,100052356,31569446,9.09,2545.46,31.55,31.55,62088969718,32.32,32.32,62088969718
랩지노믹스,084650,9,2890,2,190,7.04,30946431,8045929,74239990,30946431,7.04,384.62,41.68,41.68,89920021056,41.91,41.91,89920021056
엑스페릭스,317770,10,4240,2,300,7.61,28358560,1430150,30168672,28358560,7.61,1982.91,94.00,94.00,128581944675,100.52,100.52,128581944675
샤페론,378800,11,3840,2,600,18.52,24163603,2440561,30143031,24163603,18.52,990.08,80.16,80.16,90589103065,78.26,78.26,90589103065
메디콕스,054180,12,221,5,-16,-6.75,23301522,24577322,82878283,23301522,-6.75,94.81,28.12,28.12,5323302309,29.06,29.06,5323302309
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18655813,19068148,59200000,18655813,0.52,97.84,31.51,31.51,72351609189,31.46,31.46,72351609189
나인테크,267320,14,3445,2,330,10.59,18023708,3541136,49935477,18023708,10.59,508.98,36.09,36.09,62037379232,36.06,36.06,62037379232
KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,17761943,27805494,254900000,17761943,-1.08,63.88,6.97,6.97,13050318603,6.98,6.98,13050318603
KODEX 코스닥150레버리지,233740,16,7130,5,-40,-0.56,17375098,23964266,269900000,17375098,-0.56,72.50,6.44,6.44,124435327144,6.47,6.47,124435327144
KODEX 인버스,114800,17,4185,2,35,0.84,16930865,24011704,139600000,16930865,0.84,70.51,12.13,12.13,70662155427,12.10,12.10,70662155427
대성파인텍,104040,18,1124,2,80,7.66,16691764,511289,47224987,16691764,7.66,3264.64,35.35,35.35,19558376505,36.85,36.85,19558376505
삼성중공업,010140,19,16930,2,790,4.89,15391752,9267571,880000000,15391752,4.89,166.08,1.75,1.75,256708333425,1.72,1.72,256708333425
플레이그램,009810,20,357,5,-35,-8.93,13916370,25111942,151887500,13916370,-8.93,55.42,9.16,9.16,5318305126,9.81,9.81,5318305126
휴마시스,205470,21,1742,2,52,3.08,13698995,16951792,129375009,13698995,3.08,80.81,10.59,10.59,24001937321,10.65,10.65,24001937321
씨씨에스,066790,22,1477,5,-17,-1.14,13503029,3493885,65152039,13503029,-1.14,386.48,20.73,20.73,21458071535,22.30,22.30,21458071535
삼성전자,005930,23,56400,2,300,0.53,13012020,12936810,5919637922,13012020,0.53,100.58,0.22,0.22,737620721450,0.22,0.22,737620721450
애경케미칼,161000,24,11610,2,560,5.07,12600788,2220727,48648709,12600788,5.07,567.42,25.90,25.90,150344038865,26.62,26.62,150344038865
KODEX 레버리지,122630,25,17550,5,-315,-1.76,11846722,22052196,144500000,11846722,-1.76,53.72,8.20,8.20,209124186835,8.25,8.25,209124186835
한국비엔씨,256840,26,5590,1,1290,30.00,10836854,195417,68394886,10836854,30.00,5545.50,15.84,15.84,54540322371,14.27,14.27,54540322371
두산에너빌리티,034020,27,40400,5,-1800,-4.27,10425967,14449764,640561146,10425967,-4.27,72.15,1.63,1.63,424240442925,1.64,1.64,424240442925
그린생명과학,114450,28,3915,2,55,1.42,9589795,19885814,20000000,9589795,1.42,48.22,47.95,47.95,39319558162,50.22,50.22,39319558162
온코크로스,382150,29,13970,2,80,0.58,9040848,4521458,11896437,9040848,0.58,199.95,76.00,76.00,131679407705,79.23,79.23,131679407705
대보마그네틱,290670,30,21700,2,4120,23.44,8349172,2829878,7857660,8349172,23.44,295.04,106.26,106.26,168886549970,99.05,99.05,168886549970
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 1906 2 33 1.76 151299017 237886208 654000000 151299017 1.76 63.60 23.13 23.13 286287260446 22.97 22.97 286287260446
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 56599935 49474324 1497000000 56599935 6.25 114.40 3.78 3.78 5741198879 3.76 3.76 5741198879
4 LK삼양 225190 3 3080 2 540 21.26 48211225 793884 50748440 48211225 21.26 6072.83 95.00 95.00 145390957324 93.02 93.02 145390957324
5 상상인증권 001290 4 731 2 46 6.72 42994209 16019980 108337120 42994209 6.72 268.38 39.69 39.69 34553875961 43.63 43.63 34553875961
6 파루 043200 5 1118 2 220 24.50 36030651 1050196 41804315 36030651 24.50 3430.85 86.19 86.19 40179574162 85.97 85.97 40179574162
7 좋은사람들 033340 6 928 2 138 17.47 34765693 440636 96950558 34765693 17.47 7889.89 35.86 35.86 32751269748 36.40 36.40 32751269748
8 일신바이오 068330 7 1703 2 33 1.98 33199157 31319752 44216140 33199157 1.98 106.00 75.08 75.08 62875743472 83.50 83.50 62875743472
9 신원 009270 8 1920 2 160 9.09 31569446 1240226 100052356 31569446 9.09 2545.46 31.55 31.55 62088969718 32.32 32.32 62088969718
10 랩지노믹스 084650 9 2890 2 190 7.04 30946431 8045929 74239990 30946431 7.04 384.62 41.68 41.68 89920021056 41.91 41.91 89920021056
11 엑스페릭스 317770 10 4240 2 300 7.61 28358560 1430150 30168672 28358560 7.61 1982.91 94.00 94.00 128581944675 100.52 100.52 128581944675
12 샤페론 378800 11 3840 2 600 18.52 24163603 2440561 30143031 24163603 18.52 990.08 80.16 80.16 90589103065 78.26 78.26 90589103065
13 메디콕스 054180 12 221 5 -16 -6.75 23301522 24577322 82878283 23301522 -6.75 94.81 28.12 28.12 5323302309 29.06 29.06 5323302309
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 18655813 19068148 59200000 18655813 0.52 97.84 31.51 31.51 72351609189 31.46 31.46 72351609189
15 나인테크 267320 14 3445 2 330 10.59 18023708 3541136 49935477 18023708 10.59 508.98 36.09 36.09 62037379232 36.06 36.06 62037379232
16 KODEX 2차전지산업레버리지 462330 15 733 5 -8 -1.08 17761943 27805494 254900000 17761943 -1.08 63.88 6.97 6.97 13050318603 6.98 6.98 13050318603
17 KODEX 코스닥150레버리지 233740 16 7130 5 -40 -0.56 17375098 23964266 269900000 17375098 -0.56 72.50 6.44 6.44 124435327144 6.47 6.47 124435327144
18 KODEX 인버스 114800 17 4185 2 35 0.84 16930865 24011704 139600000 16930865 0.84 70.51 12.13 12.13 70662155427 12.10 12.10 70662155427
19 대성파인텍 104040 18 1124 2 80 7.66 16691764 511289 47224987 16691764 7.66 3264.64 35.35 35.35 19558376505 36.85 36.85 19558376505
20 삼성중공업 010140 19 16930 2 790 4.89 15391752 9267571 880000000 15391752 4.89 166.08 1.75 1.75 256708333425 1.72 1.72 256708333425
21 플레이그램 009810 20 357 5 -35 -8.93 13916370 25111942 151887500 13916370 -8.93 55.42 9.16 9.16 5318305126 9.81 9.81 5318305126
22 휴마시스 205470 21 1742 2 52 3.08 13698995 16951792 129375009 13698995 3.08 80.81 10.59 10.59 24001937321 10.65 10.65 24001937321
23 씨씨에스 066790 22 1477 5 -17 -1.14 13503029 3493885 65152039 13503029 -1.14 386.48 20.73 20.73 21458071535 22.30 22.30 21458071535
24 삼성전자 005930 23 56400 2 300 0.53 13012020 12936810 5919637922 13012020 0.53 100.58 0.22 0.22 737620721450 0.22 0.22 737620721450
25 애경케미칼 161000 24 11610 2 560 5.07 12600788 2220727 48648709 12600788 5.07 567.42 25.90 25.90 150344038865 26.62 26.62 150344038865
26 KODEX 레버리지 122630 25 17550 5 -315 -1.76 11846722 22052196 144500000 11846722 -1.76 53.72 8.20 8.20 209124186835 8.25 8.25 209124186835
27 한국비엔씨 256840 26 5590 1 1290 30.00 10836854 195417 68394886 10836854 30.00 5545.50 15.84 15.84 54540322371 14.27 14.27 54540322371
28 두산에너빌리티 034020 27 40400 5 -1800 -4.27 10425967 14449764 640561146 10425967 -4.27 72.15 1.63 1.63 424240442925 1.64 1.64 424240442925
29 그린생명과학 114450 28 3915 2 55 1.42 9589795 19885814 20000000 9589795 1.42 48.22 47.95 47.95 39319558162 50.22 50.22 39319558162
30 온코크로스 382150 29 13970 2 80 0.58 9040848 4521458 11896437 9040848 0.58 199.95 76.00 76.00 131679407705 79.23 79.23 131679407705
31 대보마그네틱 290670 30 21700 2 4120 23.44 8349172 2829878 7857660 8349172 23.44 295.04 106.26 106.26 168886549970 99.05 99.05 168886549970

31
top30/20250530/top30-av-20250530-145001.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,252670,1,1906,2,33,1.76,154191977,237886208,654000000,154191977,1.76,64.82,23.58,23.58,291796925280,23.41,23.41,291796925280
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,59917674,49474324,1497000000,59917674,7.29,121.11,4.00,4.00,6079628963,3.94,3.94,6079628963
LK삼양,225190,3,3075,2,535,21.06,49162272,793884,50748440,49162272,21.06,6192.63,96.87,96.87,148335906246,95.06,95.06,148335906246
상상인증권,001290,4,720,2,35,5.11,43269994,16019980,108337120,43269994,5.11,270.10,39.94,39.94,34753752258,44.55,44.55,34753752258
파루,043200,5,1111,2,213,23.72,36785775,1050196,41804315,36785775,23.72,3502.75,88.00,88.00,41024767979,88.33,88.33,41024767979
좋은사람들,033340,6,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687
일신바이오,068330,7,1713,2,43,2.57,33333751,31319752,44216140,33333751,2.57,106.43,75.39,75.39,63104775359,83.32,83.32,63104775359
신원,009270,8,1916,2,156,8.86,31837271,1240226,100052356,31837271,8.86,2567.05,31.82,31.82,62603031003,32.66,32.66,62603031003
랩지노믹스,084650,9,2875,2,175,6.48,31087351,8045929,74239990,31087351,6.48,386.37,41.87,41.87,90325783148,42.32,42.32,90325783148
엑스페릭스,317770,10,4240,2,300,7.61,28425865,1430150,30168672,28425865,7.61,1987.61,94.22,94.22,128867210780,100.74,100.74,128867210780
샤페론,378800,11,3785,2,545,16.82,24600033,2440561,30143031,24600033,16.82,1007.97,81.61,81.61,92245333904,80.85,80.85,92245333904
메디콕스,054180,12,221,5,-16,-6.75,23436748,24577322,82878283,23436748,-6.75,95.36,28.28,28.28,5353134574,29.23,29.23,5353134574
KODEX 코스닥150선물인버스,251340,13,3882,2,17,0.44,18898154,19068148,59200000,18898154,0.44,99.11,31.92,31.92,73293000144,31.89,31.89,73293000144
나인테크,267320,14,3430,2,315,10.11,18158492,3541136,49935477,18158492,10.11,512.79,36.36,36.36,62500303198,36.49,36.49,62500303198
KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,18059966,27805494,254900000,18059966,-1.21,64.95,7.09,7.09,13269038746,7.11,7.11,13269038746
KODEX 코스닥150레버리지,233740,16,7142,5,-28,-0.39,17614395,23964266,269900000,17614395,-0.39,73.50,6.53,6.53,126143747898,6.54,6.54,126143747898
KODEX 인버스,114800,17,4185,2,35,0.84,17263026,24011704,139600000,17263026,0.84,71.89,12.37,12.37,72052192040,12.33,12.33,72052192040
대성파인텍,104040,18,1119,2,75,7.18,16897583,511289,47224987,16897583,7.18,3304.90,35.78,35.78,19789028743,37.45,37.45,19789028743
삼성중공업,010140,19,16930,2,790,4.89,15627699,9267571,880000000,15627699,4.89,168.63,1.78,1.78,260703002295,1.75,1.75,260703002295
플레이그램,009810,20,359,5,-33,-8.42,13966729,25111942,151887500,13966729,-8.42,55.62,9.20,9.20,5336357877,9.79,9.79,5336357877
씨씨에스,066790,21,1445,5,-49,-3.28,13940621,3493885,65152039,13940621,-3.28,399.00,21.40,21.40,22092106222,23.47,23.47,22092106222
휴마시스,205470,22,1749,2,59,3.49,13852050,16951792,129375009,13852050,3.49,81.71,10.71,10.71,24268767456,10.73,10.73,24268767456
삼성전자,005930,23,56450,2,350,0.62,13296403,12936810,5919637922,13296403,0.62,102.78,0.22,0.22,753670475550,0.23,0.23,753670475550
애경케미칼,161000,24,11700,2,650,5.88,12785034,2220727,48648709,12785034,5.88,575.71,26.28,26.28,152486729885,26.79,26.79,152486729885
KODEX 레버리지,122630,25,17540,5,-325,-1.82,12172123,22052196,144500000,12172123,-1.82,55.20,8.42,8.42,214838251540,8.48,8.48,214838251540
한국비엔씨,256840,26,5590,1,1290,30.00,10876388,195417,68394886,10876388,30.00,5565.73,15.90,15.90,54761317431,14.32,14.32,54761317431
두산에너빌리티,034020,27,40650,5,-1550,-3.67,10613763,14449764,640561146,10613763,-3.67,73.45,1.66,1.66,431862872450,1.66,1.66,431862872450
그린생명과학,114450,28,3930,2,70,1.81,9635699,19885814,20000000,9635699,1.81,48.46,48.18,48.18,39499103532,50.25,50.25,39499103532
온코크로스,382150,29,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665
대보마그네틱,290670,30,22100,2,4520,25.71,8749630,2829878,7857660,8749630,25.71,309.19,111.35,111.35,177643716320,102.30,102.30,177643716320
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 1906 2 33 1.76 154191977 237886208 654000000 154191977 1.76 64.82 23.58 23.58 291796925280 23.41 23.41 291796925280
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 59917674 49474324 1497000000 59917674 7.29 121.11 4.00 4.00 6079628963 3.94 3.94 6079628963
4 LK삼양 225190 3 3075 2 535 21.06 49162272 793884 50748440 49162272 21.06 6192.63 96.87 96.87 148335906246 95.06 95.06 148335906246
5 상상인증권 001290 4 720 2 35 5.11 43269994 16019980 108337120 43269994 5.11 270.10 39.94 39.94 34753752258 44.55 44.55 34753752258
6 파루 043200 5 1111 2 213 23.72 36785775 1050196 41804315 36785775 23.72 3502.75 88.00 88.00 41024767979 88.33 88.33 41024767979
7 좋은사람들 033340 6 920 2 130 16.46 36562470 440636 96950558 36562470 16.46 8297.66 37.71 37.71 34435012687 38.61 38.61 34435012687
8 일신바이오 068330 7 1713 2 43 2.57 33333751 31319752 44216140 33333751 2.57 106.43 75.39 75.39 63104775359 83.32 83.32 63104775359
9 신원 009270 8 1916 2 156 8.86 31837271 1240226 100052356 31837271 8.86 2567.05 31.82 31.82 62603031003 32.66 32.66 62603031003
10 랩지노믹스 084650 9 2875 2 175 6.48 31087351 8045929 74239990 31087351 6.48 386.37 41.87 41.87 90325783148 42.32 42.32 90325783148
11 엑스페릭스 317770 10 4240 2 300 7.61 28425865 1430150 30168672 28425865 7.61 1987.61 94.22 94.22 128867210780 100.74 100.74 128867210780
12 샤페론 378800 11 3785 2 545 16.82 24600033 2440561 30143031 24600033 16.82 1007.97 81.61 81.61 92245333904 80.85 80.85 92245333904
13 메디콕스 054180 12 221 5 -16 -6.75 23436748 24577322 82878283 23436748 -6.75 95.36 28.28 28.28 5353134574 29.23 29.23 5353134574
14 KODEX 코스닥150선물인버스 251340 13 3882 2 17 0.44 18898154 19068148 59200000 18898154 0.44 99.11 31.92 31.92 73293000144 31.89 31.89 73293000144
15 나인테크 267320 14 3430 2 315 10.11 18158492 3541136 49935477 18158492 10.11 512.79 36.36 36.36 62500303198 36.49 36.49 62500303198
16 KODEX 2차전지산업레버리지 462330 15 732 5 -9 -1.21 18059966 27805494 254900000 18059966 -1.21 64.95 7.09 7.09 13269038746 7.11 7.11 13269038746
17 KODEX 코스닥150레버리지 233740 16 7142 5 -28 -0.39 17614395 23964266 269900000 17614395 -0.39 73.50 6.53 6.53 126143747898 6.54 6.54 126143747898
18 KODEX 인버스 114800 17 4185 2 35 0.84 17263026 24011704 139600000 17263026 0.84 71.89 12.37 12.37 72052192040 12.33 12.33 72052192040
19 대성파인텍 104040 18 1119 2 75 7.18 16897583 511289 47224987 16897583 7.18 3304.90 35.78 35.78 19789028743 37.45 37.45 19789028743
20 삼성중공업 010140 19 16930 2 790 4.89 15627699 9267571 880000000 15627699 4.89 168.63 1.78 1.78 260703002295 1.75 1.75 260703002295
21 플레이그램 009810 20 359 5 -33 -8.42 13966729 25111942 151887500 13966729 -8.42 55.62 9.20 9.20 5336357877 9.79 9.79 5336357877
22 씨씨에스 066790 21 1445 5 -49 -3.28 13940621 3493885 65152039 13940621 -3.28 399.00 21.40 21.40 22092106222 23.47 23.47 22092106222
23 휴마시스 205470 22 1749 2 59 3.49 13852050 16951792 129375009 13852050 3.49 81.71 10.71 10.71 24268767456 10.73 10.73 24268767456
24 삼성전자 005930 23 56450 2 350 0.62 13296403 12936810 5919637922 13296403 0.62 102.78 0.22 0.22 753670475550 0.23 0.23 753670475550
25 애경케미칼 161000 24 11700 2 650 5.88 12785034 2220727 48648709 12785034 5.88 575.71 26.28 26.28 152486729885 26.79 26.79 152486729885
26 KODEX 레버리지 122630 25 17540 5 -325 -1.82 12172123 22052196 144500000 12172123 -1.82 55.20 8.42 8.42 214838251540 8.48 8.48 214838251540
27 한국비엔씨 256840 26 5590 1 1290 30.00 10876388 195417 68394886 10876388 30.00 5565.73 15.90 15.90 54761317431 14.32 14.32 54761317431
28 두산에너빌리티 034020 27 40650 5 -1550 -3.67 10613763 14449764 640561146 10613763 -3.67 73.45 1.66 1.66 431862872450 1.66 1.66 431862872450
29 그린생명과학 114450 28 3930 2 70 1.81 9635699 19885814 20000000 9635699 1.81 48.46 48.18 48.18 39499103532 50.25 50.25 39499103532
30 온코크로스 382150 29 13990 2 100 0.72 9073149 4521458 11896437 9073149 0.72 200.67 76.27 76.27 132130427665 79.39 79.39 132130427665
31 대보마그네틱 290670 30 22100 2 4520 25.71 8749630 2829878 7857660 8749630 25.71 309.19 111.35 111.35 177643716320 102.30 102.30 177643716320

31
top30/20250530/top30-av-20250530-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1908,2,35,1.87,156328667,237886208,654000000,156328667,1.87,65.72,23.90,23.90,295872414912,23.71,23.71,295872414912
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60032752,49474324,1497000000,60032752,6.25,121.34,4.01,4.01,6091369419,3.99,3.99,6091369419
LK삼양,225190,3,3100,2,560,22.05,50461556,793884,50748440,50461556,22.05,6356.29,99.43,99.43,152379686510,96.86,96.86,152379686510
상상인증권,001290,4,717,2,32,4.67,43484459,16019980,108337120,43484459,4.67,271.44,40.14,40.14,34907842615,44.94,44.94,34907842615
파루,043200,5,1094,2,196,21.83,37766154,1050196,41804315,37766154,21.83,3596.11,90.34,90.34,42091408141,92.04,92.04,42091408141
좋은사람들,033340,6,930,2,140,17.72,37206439,440636,96950558,37206439,17.72,8443.80,38.38,38.38,35026456008,38.85,38.85,35026456008
일신바이오,068330,7,1710,2,40,2.40,33382385,31319752,44216140,33382385,2.40,106.59,75.50,75.50,63187908148,83.57,83.57,63187908148
신원,009270,8,1902,2,142,8.07,32174065,1240226,100052356,32174065,8.07,2594.21,32.16,32.16,63243936644,33.23,33.23,63243936644
랩지노믹스,084650,9,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199
엑스페릭스,317770,10,4215,2,275,6.98,28514312,1430150,30168672,28514312,6.98,1993.80,94.52,94.52,129242115714,101.64,101.64,129242115714
샤페론,378800,11,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883
메디콕스,054180,12,220,5,-17,-7.17,23548125,24577322,82878283,23548125,-7.17,95.81,28.41,28.41,5377683131,29.49,29.49,5377683131
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18969417,19068148,59200000,18969417,0.52,99.48,32.04,32.04,73569663154,31.99,31.99,73569663154
나인테크,267320,14,3435,2,320,10.27,18283181,3541136,49935477,18283181,10.27,516.31,36.61,36.61,62928391954,36.69,36.69,62928391954
KODEX 2차전지산업레버리지,462330,15,735,5,-6,-0.81,18266877,27805494,254900000,18266877,-0.81,65.70,7.17,7.17,13420812793,7.16,7.16,13420812793
KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,17828152,23964266,269900000,17828152,-0.49,74.39,6.61,6.61,127669776636,6.63,6.63,127669776636
KODEX 인버스,114800,17,4190,2,40,0.96,17421574,24011704,139600000,17421574,0.96,72.55,12.48,12.48,72715743258,12.43,12.43,72715743258
대성파인텍,104040,18,1112,2,68,6.51,17130178,511289,47224987,17130178,6.51,3350.39,36.27,36.27,20048055933,38.18,38.18,20048055933
삼성중공업,010140,19,17020,2,880,5.45,16738447,9267571,880000000,16738447,5.45,180.61,1.90,1.90,279569876230,1.87,1.87,279569876230
휴마시스,205470,20,1761,2,71,4.20,14328580,16951792,129375009,14328580,4.20,84.53,11.08,11.08,25109446799,11.02,11.02,25109446799
씨씨에스,066790,21,1434,5,-60,-4.02,14146055,3493885,65152039,14146055,-4.02,404.88,21.71,21.71,22387113362,23.96,23.96,22387113362
플레이그램,009810,22,358,5,-34,-8.67,14052829,25111942,151887500,14052829,-8.67,55.96,9.25,9.25,5367101272,9.87,9.87,5367101272
삼성전자,005930,23,56500,2,400,0.71,13518971,12936810,5919637922,13518971,0.71,104.50,0.23,0.23,766239698600,0.23,0.23,766239698600
애경케미칼,161000,24,11710,2,660,5.97,13167730,2220727,48648709,13167730,5.97,592.95,27.07,27.07,156995518990,27.56,27.56,156995518990
KODEX 레버리지,122630,25,17530,5,-335,-1.88,12351885,22052196,144500000,12351885,-1.88,56.01,8.55,8.55,217990186355,8.61,8.61,217990186355
한국비엔씨,256840,26,5590,1,1290,30.00,10893879,195417,68394886,10893879,30.00,5574.68,15.93,15.93,54859092121,14.35,14.35,54859092121
두산에너빌리티,034020,27,40600,5,-1600,-3.79,10810901,14449764,640561146,10810901,-3.79,74.82,1.69,1.69,439882659300,1.69,1.69,439882659300
그린생명과학,114450,28,3900,2,40,1.04,9683347,19885814,20000000,9683347,1.04,48.69,48.42,48.42,39684453339,50.88,50.88,39684453339
대보마그네틱,290670,29,22150,2,4570,26.00,9147008,2829878,7857660,9147008,26.00,323.23,116.41,116.41,186516351195,107.16,107.16,186516351195
온코크로스,382150,30,14070,2,180,1.30,9129300,4521458,11896437,9129300,1.30,201.91,76.74,76.74,132915292720,79.41,79.41,132915292720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1908 2 35 1.87 156328667 237886208 654000000 156328667 1.87 65.72 23.90 23.90 295872414912 23.71 23.71 295872414912
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 60032752 49474324 1497000000 60032752 6.25 121.34 4.01 4.01 6091369419 3.99 3.99 6091369419
4 LK삼양 225190 3 3100 2 560 22.05 50461556 793884 50748440 50461556 22.05 6356.29 99.43 99.43 152379686510 96.86 96.86 152379686510
5 상상인증권 001290 4 717 2 32 4.67 43484459 16019980 108337120 43484459 4.67 271.44 40.14 40.14 34907842615 44.94 44.94 34907842615
6 파루 043200 5 1094 2 196 21.83 37766154 1050196 41804315 37766154 21.83 3596.11 90.34 90.34 42091408141 92.04 92.04 42091408141
7 좋은사람들 033340 6 930 2 140 17.72 37206439 440636 96950558 37206439 17.72 8443.80 38.38 38.38 35026456008 38.85 38.85 35026456008
8 일신바이오 068330 7 1710 2 40 2.40 33382385 31319752 44216140 33382385 2.40 106.59 75.50 75.50 63187908148 83.57 83.57 63187908148
9 신원 009270 8 1902 2 142 8.07 32174065 1240226 100052356 32174065 8.07 2594.21 32.16 32.16 63243936644 33.23 33.23 63243936644
10 랩지노믹스 084650 9 2860 2 160 5.93 31277508 8045929 74239990 31277508 5.93 388.74 42.13 42.13 90870963199 42.80 42.80 90870963199
11 엑스페릭스 317770 10 4215 2 275 6.98 28514312 1430150 30168672 28514312 6.98 1993.80 94.52 94.52 129242115714 101.64 101.64 129242115714
12 샤페론 378800 11 3770 2 530 16.36 24742656 2440561 30143031 24742656 16.36 1013.81 82.08 82.08 92781652883 81.65 81.65 92781652883
13 메디콕스 054180 12 220 5 -17 -7.17 23548125 24577322 82878283 23548125 -7.17 95.81 28.41 28.41 5377683131 29.49 29.49 5377683131
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 18969417 19068148 59200000 18969417 0.52 99.48 32.04 32.04 73569663154 31.99 31.99 73569663154
15 나인테크 267320 14 3435 2 320 10.27 18283181 3541136 49935477 18283181 10.27 516.31 36.61 36.61 62928391954 36.69 36.69 62928391954
16 KODEX 2차전지산업레버리지 462330 15 735 5 -6 -0.81 18266877 27805494 254900000 18266877 -0.81 65.70 7.17 7.17 13420812793 7.16 7.16 13420812793
17 KODEX 코스닥150레버리지 233740 16 7135 5 -35 -0.49 17828152 23964266 269900000 17828152 -0.49 74.39 6.61 6.61 127669776636 6.63 6.63 127669776636
18 KODEX 인버스 114800 17 4190 2 40 0.96 17421574 24011704 139600000 17421574 0.96 72.55 12.48 12.48 72715743258 12.43 12.43 72715743258
19 대성파인텍 104040 18 1112 2 68 6.51 17130178 511289 47224987 17130178 6.51 3350.39 36.27 36.27 20048055933 38.18 38.18 20048055933
20 삼성중공업 010140 19 17020 2 880 5.45 16738447 9267571 880000000 16738447 5.45 180.61 1.90 1.90 279569876230 1.87 1.87 279569876230
21 휴마시스 205470 20 1761 2 71 4.20 14328580 16951792 129375009 14328580 4.20 84.53 11.08 11.08 25109446799 11.02 11.02 25109446799
22 씨씨에스 066790 21 1434 5 -60 -4.02 14146055 3493885 65152039 14146055 -4.02 404.88 21.71 21.71 22387113362 23.96 23.96 22387113362
23 플레이그램 009810 22 358 5 -34 -8.67 14052829 25111942 151887500 14052829 -8.67 55.96 9.25 9.25 5367101272 9.87 9.87 5367101272
24 삼성전자 005930 23 56500 2 400 0.71 13518971 12936810 5919637922 13518971 0.71 104.50 0.23 0.23 766239698600 0.23 0.23 766239698600
25 애경케미칼 161000 24 11710 2 660 5.97 13167730 2220727 48648709 13167730 5.97 592.95 27.07 27.07 156995518990 27.56 27.56 156995518990
26 KODEX 레버리지 122630 25 17530 5 -335 -1.88 12351885 22052196 144500000 12351885 -1.88 56.01 8.55 8.55 217990186355 8.61 8.61 217990186355
27 한국비엔씨 256840 26 5590 1 1290 30.00 10893879 195417 68394886 10893879 30.00 5574.68 15.93 15.93 54859092121 14.35 14.35 54859092121
28 두산에너빌리티 034020 27 40600 5 -1600 -3.79 10810901 14449764 640561146 10810901 -3.79 74.82 1.69 1.69 439882659300 1.69 1.69 439882659300
29 그린생명과학 114450 28 3900 2 40 1.04 9683347 19885814 20000000 9683347 1.04 48.69 48.42 48.42 39684453339 50.88 50.88 39684453339
30 대보마그네틱 290670 29 22150 2 4570 26.00 9147008 2829878 7857660 9147008 26.00 323.23 116.41 116.41 186516351195 107.16 107.16 186516351195
31 온코크로스 382150 30 14070 2 180 1.30 9129300 4521458 11896437 9129300 1.30 201.91 76.74 76.74 132915292720 79.41 79.41 132915292720

31
top30/20250530/top30-av-20250530-151001.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,252670,1,1916,2,43,2.30,161473772,237886208,654000000,161473772,2.30,67.88,24.69,24.69,305714911044,24.40,24.40,305714911044
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,60359136,49474324,1497000000,60359136,7.29,122.00,4.03,4.03,6124760588,3.97,3.97,6124760588
LK삼양,225190,3,3105,2,565,22.24,51106301,793884,50748440,51106301,22.24,6437.50,100.71,100.71,154373581197,97.97,97.97,154373581197
상상인증권,001290,4,689,2,4,0.58,44102020,16019980,108337120,44102020,0.58,275.29,40.71,40.71,35340705672,47.35,47.35,35340705672
파루,043200,5,1082,2,184,20.49,38720265,1050196,41804315,38720265,20.49,3686.96,92.62,92.62,43116261802,95.32,95.32,43116261802
좋은사람들,033340,6,935,2,145,18.35,37634664,440636,96950558,37634664,18.35,8540.99,38.82,38.82,35424003574,39.08,39.08,35424003574
일신바이오,068330,7,1697,2,27,1.62,33602281,31319752,44216140,33602281,1.62,107.29,76.00,76.00,63561529142,84.71,84.71,63561529142
신원,009270,8,1930,2,170,9.66,32380903,1240226,100052356,32380903,9.66,2610.89,32.36,32.36,63640117961,32.96,32.96,63640117961
랩지노믹스,084650,9,2870,2,170,6.30,31539170,8045929,74239990,31539170,6.30,391.99,42.48,42.48,91621159777,43.00,43.00,91621159777
엑스페릭스,317770,10,4260,2,320,8.12,28667856,1430150,30168672,28667856,8.12,2004.53,95.03,95.03,129893519894,101.07,101.07,129893519894
샤페론,378800,11,3822,2,582,17.96,25017215,2440561,30143031,25017215,17.96,1025.06,83.00,83.00,93825164228,81.44,81.44,93825164228
메디콕스,054180,12,223,5,-14,-5.91,23779234,24577322,82878283,23779234,-5.91,96.75,28.69,28.69,5428899991,29.37,29.37,5428899991
KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,19695439,19068148,59200000,19695439,0.52,103.29,33.27,33.27,76390222675,33.21,33.21,76390222675
나인테크,267320,14,3415,2,300,9.63,18425969,3541136,49935477,18425969,9.63,520.34,36.90,36.90,63416917988,37.19,37.19,63416917988
KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,18413667,27805494,254900000,18413667,-1.08,66.22,7.22,7.22,13528483796,7.24,7.24,13528483796
KODEX 인버스,114800,16,4195,2,45,1.08,18371040,24011704,139600000,18371040,1.08,76.51,13.16,13.16,76697906056,13.10,13.10,76697906056
KODEX 코스닥150레버리지,233740,17,7130,5,-40,-0.56,18114329,23964266,269900000,18114329,-0.56,75.59,6.71,6.71,129710415490,6.74,6.74,129710415490
삼성중공업,010140,18,16950,2,810,5.02,17509100,9267571,880000000,17509100,5.02,188.93,1.99,1.99,292660939050,1.96,1.96,292660939050
대성파인텍,104040,19,1120,2,76,7.28,17226565,511289,47224987,17226565,7.28,3369.24,36.48,36.48,20156379010,38.11,38.11,20156379010
휴마시스,205470,20,1756,2,66,3.91,14545513,16951792,129375009,14545513,3.91,85.81,11.24,11.24,25491252032,11.22,11.22,25491252032
씨씨에스,066790,21,1420,5,-74,-4.95,14406819,3493885,65152039,14406819,-4.95,412.34,22.11,22.11,22758780484,24.60,24.60,22758780484
플레이그램,009810,22,358,5,-34,-8.67,14110423,25111942,151887500,14110423,-8.67,56.19,9.29,9.29,5387778290,9.91,9.91,5387778290
삼성전자,005930,23,56400,2,300,0.53,13796762,12936810,5919637922,13796762,0.53,106.65,0.23,0.23,781914156150,0.23,0.23,781914156150
애경케미칼,161000,24,11470,2,420,3.80,13357422,2220727,48648709,13357422,3.80,601.49,27.46,27.46,159197263395,28.53,28.53,159197263395
KODEX 레버리지,122630,25,17460,5,-405,-2.27,12835711,22052196,144500000,12835711,-2.27,58.21,8.88,8.88,226452111728,8.98,8.98,226452111728
동양철관,008970,26,1473,2,17,1.17,11209614,12860851,159323019,11209614,1.17,87.16,7.04,7.04,16248080705,6.92,6.92,16248080705
두산에너빌리티,034020,27,40450,5,-1750,-4.15,11112641,14449764,640561146,11112641,-4.15,76.91,1.73,1.73,452084256050,1.74,1.74,452084256050
한국비엔씨,256840,28,5590,1,1290,30.00,10900009,195417,68394886,10900009,30.00,5577.82,15.94,15.94,54893358821,14.36,14.36,54893358821
그린생명과학,114450,29,3887,2,27,0.70,9756584,19885814,20000000,9756584,0.70,49.06,48.78,48.78,39969110014,51.41,51.41,39969110014
대보마그네틱,290670,30,21400,2,3820,21.73,9479027,2829878,7857660,9479027,21.73,334.96,120.63,120.63,193776630295,115.24,115.24,193776630295
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 1916 2 43 2.30 161473772 237886208 654000000 161473772 2.30 67.88 24.69 24.69 305714911044 24.40 24.40 305714911044
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 103 2 7 7.29 60359136 49474324 1497000000 60359136 7.29 122.00 4.03 4.03 6124760588 3.97 3.97 6124760588
4 LK삼양 225190 3 3105 2 565 22.24 51106301 793884 50748440 51106301 22.24 6437.50 100.71 100.71 154373581197 97.97 97.97 154373581197
5 상상인증권 001290 4 689 2 4 0.58 44102020 16019980 108337120 44102020 0.58 275.29 40.71 40.71 35340705672 47.35 47.35 35340705672
6 파루 043200 5 1082 2 184 20.49 38720265 1050196 41804315 38720265 20.49 3686.96 92.62 92.62 43116261802 95.32 95.32 43116261802
7 좋은사람들 033340 6 935 2 145 18.35 37634664 440636 96950558 37634664 18.35 8540.99 38.82 38.82 35424003574 39.08 39.08 35424003574
8 일신바이오 068330 7 1697 2 27 1.62 33602281 31319752 44216140 33602281 1.62 107.29 76.00 76.00 63561529142 84.71 84.71 63561529142
9 신원 009270 8 1930 2 170 9.66 32380903 1240226 100052356 32380903 9.66 2610.89 32.36 32.36 63640117961 32.96 32.96 63640117961
10 랩지노믹스 084650 9 2870 2 170 6.30 31539170 8045929 74239990 31539170 6.30 391.99 42.48 42.48 91621159777 43.00 43.00 91621159777
11 엑스페릭스 317770 10 4260 2 320 8.12 28667856 1430150 30168672 28667856 8.12 2004.53 95.03 95.03 129893519894 101.07 101.07 129893519894
12 샤페론 378800 11 3822 2 582 17.96 25017215 2440561 30143031 25017215 17.96 1025.06 83.00 83.00 93825164228 81.44 81.44 93825164228
13 메디콕스 054180 12 223 5 -14 -5.91 23779234 24577322 82878283 23779234 -5.91 96.75 28.69 28.69 5428899991 29.37 29.37 5428899991
14 KODEX 코스닥150선물인버스 251340 13 3885 2 20 0.52 19695439 19068148 59200000 19695439 0.52 103.29 33.27 33.27 76390222675 33.21 33.21 76390222675
15 나인테크 267320 14 3415 2 300 9.63 18425969 3541136 49935477 18425969 9.63 520.34 36.90 36.90 63416917988 37.19 37.19 63416917988
16 KODEX 2차전지산업레버리지 462330 15 733 5 -8 -1.08 18413667 27805494 254900000 18413667 -1.08 66.22 7.22 7.22 13528483796 7.24 7.24 13528483796
17 KODEX 인버스 114800 16 4195 2 45 1.08 18371040 24011704 139600000 18371040 1.08 76.51 13.16 13.16 76697906056 13.10 13.10 76697906056
18 KODEX 코스닥150레버리지 233740 17 7130 5 -40 -0.56 18114329 23964266 269900000 18114329 -0.56 75.59 6.71 6.71 129710415490 6.74 6.74 129710415490
19 삼성중공업 010140 18 16950 2 810 5.02 17509100 9267571 880000000 17509100 5.02 188.93 1.99 1.99 292660939050 1.96 1.96 292660939050
20 대성파인텍 104040 19 1120 2 76 7.28 17226565 511289 47224987 17226565 7.28 3369.24 36.48 36.48 20156379010 38.11 38.11 20156379010
21 휴마시스 205470 20 1756 2 66 3.91 14545513 16951792 129375009 14545513 3.91 85.81 11.24 11.24 25491252032 11.22 11.22 25491252032
22 씨씨에스 066790 21 1420 5 -74 -4.95 14406819 3493885 65152039 14406819 -4.95 412.34 22.11 22.11 22758780484 24.60 24.60 22758780484
23 플레이그램 009810 22 358 5 -34 -8.67 14110423 25111942 151887500 14110423 -8.67 56.19 9.29 9.29 5387778290 9.91 9.91 5387778290
24 삼성전자 005930 23 56400 2 300 0.53 13796762 12936810 5919637922 13796762 0.53 106.65 0.23 0.23 781914156150 0.23 0.23 781914156150
25 애경케미칼 161000 24 11470 2 420 3.80 13357422 2220727 48648709 13357422 3.80 601.49 27.46 27.46 159197263395 28.53 28.53 159197263395
26 KODEX 레버리지 122630 25 17460 5 -405 -2.27 12835711 22052196 144500000 12835711 -2.27 58.21 8.88 8.88 226452111728 8.98 8.98 226452111728
27 동양철관 008970 26 1473 2 17 1.17 11209614 12860851 159323019 11209614 1.17 87.16 7.04 7.04 16248080705 6.92 6.92 16248080705
28 두산에너빌리티 034020 27 40450 5 -1750 -4.15 11112641 14449764 640561146 11112641 -4.15 76.91 1.73 1.73 452084256050 1.74 1.74 452084256050
29 한국비엔씨 256840 28 5590 1 1290 30.00 10900009 195417 68394886 10900009 30.00 5577.82 15.94 15.94 54893358821 14.36 14.36 54893358821
30 그린생명과학 114450 29 3887 2 27 0.70 9756584 19885814 20000000 9756584 0.70 49.06 48.78 48.78 39969110014 51.41 51.41 39969110014
31 대보마그네틱 290670 30 21400 2 3820 21.73 9479027 2829878 7857660 9479027 21.73 334.96 120.63 120.63 193776630295 115.24 115.24 193776630295

31
top30/20250530/top30-av-20250530-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60786543,49474324,1497000000,60786543,6.25,122.86,4.06,4.06,6168552382,4.04,4.04,6168552382
LK삼양,225190,3,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646
상상인증권,001290,4,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479
파루,043200,5,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574
좋은사람들,033340,6,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754
일신바이오,068330,7,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324
신원,009270,8,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281
랩지노믹스,084650,9,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230
엑스페릭스,317770,10,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979
샤페론,378800,11,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980
메디콕스,054180,12,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628
KODEX 코스닥150선물인버스,251340,13,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796
KODEX 인버스,114800,14,4195,2,45,1.08,18672929,24011704,139600000,18672929,1.08,77.77,13.38,13.38,77964394413,13.31,13.31,77964394413
나인테크,267320,15,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830
KODEX 2차전지산업레버리지,462330,16,732,5,-9,-1.21,18582649,27805494,254900000,18582649,-1.21,66.83,7.29,7.29,13652137550,7.32,7.32,13652137550
KODEX 코스닥150레버리지,233740,17,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195
삼성중공업,010140,18,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910
대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034
휴마시스,205470,20,1747,2,57,3.37,14744020,16951792,129375009,14744020,3.37,86.98,11.40,11.40,25838972362,11.43,11.43,25838972362
씨씨에스,066790,21,1430,5,-64,-4.28,14615120,3493885,65152039,14615120,-4.28,418.31,22.43,22.43,23056249815,24.75,24.75,23056249815
플레이그램,009810,22,360,5,-32,-8.16,14301081,25111942,151887500,14301081,-8.16,56.95,9.42,9.42,5456055565,9.98,9.98,5456055565
삼성전자,005930,23,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150
KODEX 레버리지,122630,24,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745
애경케미칼,161000,25,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545
동양철관,008970,26,1468,2,12,0.82,12281598,12860851,159323019,12281598,0.82,95.50,7.71,7.71,17821939068,7.62,7.62,17821939068
두산에너빌리티,034020,27,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250
한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541
그린생명과학,114450,29,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526
대보마그네틱,290670,30,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1914 2 41 2.19 164581612 237886208 654000000 164581612 2.19 69.19 25.17 25.17 311664171907 24.90 24.90 311664171907
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 60786543 49474324 1497000000 60786543 6.25 122.86 4.06 4.06 6168552382 4.04 4.04 6168552382
4 LK삼양 225190 3 3090 2 550 21.65 52371473 793884 50748440 52371473 21.65 6596.87 103.20 103.20 158303553646 100.95 100.95 158303553646
5 상상인증권 001290 4 701 2 16 2.34 44604200 16019980 108337120 44604200 2.34 278.43 41.17 41.17 35689631479 46.99 46.99 35689631479
6 파루 043200 5 1051 2 153 17.04 41589635 1050196 41804315 41589635 17.04 3960.18 99.49 99.49 46314426574 105.41 105.41 46314426574
7 좋은사람들 033340 6 929 2 139 17.59 38396019 440636 96950558 38396019 17.59 8713.77 39.60 39.60 36135821754 40.12 40.12 36135821754
8 일신바이오 068330 7 1717 2 47 2.81 33977338 31319752 44216140 33977338 2.81 108.49 76.84 76.84 64203724324 84.57 84.57 64203724324
9 신원 009270 8 1914 2 154 8.75 32817723 1240226 100052356 32817723 8.75 2646.11 32.80 32.80 64481791281 33.67 33.67 64481791281
10 랩지노믹스 084650 9 2875 2 175 6.48 31875470 8045929 74239990 31875470 6.48 396.17 42.94 42.94 92587990230 43.38 43.38 92587990230
11 엑스페릭스 317770 10 4185 2 245 6.22 28853223 1430150 30168672 28853223 6.22 2017.50 95.64 95.64 130671941979 103.50 103.50 130671941979
12 샤페론 378800 11 3810 2 570 17.59 25405298 2440561 30143031 25405298 17.59 1040.96 84.28 84.28 95305530980 82.99 82.99 95305530980
13 메디콕스 054180 12 220 5 -17 -7.17 24228460 24577322 82878283 24228460 -7.17 98.58 29.23 29.23 5528226628 30.32 30.32 5528226628
14 KODEX 코스닥150선물인버스 251340 13 3880 2 15 0.39 19911005 19068148 59200000 19911005 0.39 104.42 33.63 33.63 77227372796 33.62 33.62 77227372796
15 KODEX 인버스 114800 14 4195 2 45 1.08 18672929 24011704 139600000 18672929 1.08 77.77 13.38 13.38 77964394413 13.31 13.31 77964394413
16 나인테크 267320 15 3425 2 310 9.95 18593507 3541136 49935477 18593507 9.95 525.07 37.24 37.24 63988160830 37.41 37.41 63988160830
17 KODEX 2차전지산업레버리지 462330 16 732 5 -9 -1.21 18582649 27805494 254900000 18582649 -1.21 66.83 7.29 7.29 13652137550 7.32 7.32 13652137550
18 KODEX 코스닥150레버리지 233740 17 7140 5 -30 -0.42 18436168 23964266 269900000 18436168 -0.42 76.93 6.83 6.83 132004762195 6.85 6.85 132004762195
19 삼성중공업 010140 18 17030 2 890 5.51 18297125 9267571 880000000 18297125 5.51 197.43 2.08 2.08 306064175910 2.04 2.04 306064175910
20 대성파인텍 104040 19 1114 2 70 6.70 17358335 511289 47224987 17358335 6.70 3395.01 36.76 36.76 20304095034 38.59 38.59 20304095034
21 휴마시스 205470 20 1747 2 57 3.37 14744020 16951792 129375009 14744020 3.37 86.98 11.40 11.40 25838972362 11.43 11.43 25838972362
22 씨씨에스 066790 21 1430 5 -64 -4.28 14615120 3493885 65152039 14615120 -4.28 418.31 22.43 22.43 23056249815 24.75 24.75 23056249815
23 플레이그램 009810 22 360 5 -32 -8.16 14301081 25111942 151887500 14301081 -8.16 56.95 9.42 9.42 5456055565 9.98 9.98 5456055565
24 삼성전자 005930 23 56500 2 400 0.71 14115801 12936810 5919637922 14115801 0.71 109.11 0.24 0.24 799894741150 0.24 0.24 799894741150
25 KODEX 레버리지 122630 24 17470 5 -395 -2.21 13505411 22052196 144500000 13505411 -2.21 61.24 9.35 9.35 238149730745 9.43 9.43 238149730745
26 애경케미칼 161000 25 11540 2 490 4.43 13503886 2220727 48648709 13503886 4.43 608.08 27.76 27.76 160887130545 28.66 28.66 160887130545
27 동양철관 008970 26 1468 2 12 0.82 12281598 12860851 159323019 12281598 0.82 95.50 7.71 7.71 17821939068 7.62 7.62 17821939068
28 두산에너빌리티 034020 27 40400 5 -1800 -4.27 11407547 14449764 640561146 11407547 -4.27 78.95 1.78 1.78 463988918250 1.79 1.79 463988918250
29 한국비엔씨 256840 28 5590 1 1290 30.00 10931117 195417 68394886 10931117 30.00 5593.74 15.98 15.98 55067252541 14.40 14.40 55067252541
30 그린생명과학 114450 29 3925 2 65 1.68 9843766 19885814 20000000 9843766 1.68 49.50 49.22 49.22 40310160526 51.35 51.35 40310160526
31 대보마그네틱 290670 30 21300 2 3720 21.16 9764867 2829878 7857660 9764867 21.16 345.06 124.27 124.27 199870005745 119.42 119.42 199870005745

31
top30/20250530/top30-av-20250530-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60786543,49474324,1497000000,60786543,6.25,122.86,4.06,4.06,6168552382,4.04,4.04,6168552382
LK삼양,225190,3,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646
상상인증권,001290,4,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479
파루,043200,5,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574
좋은사람들,033340,6,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754
일신바이오,068330,7,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324
신원,009270,8,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281
랩지노믹스,084650,9,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230
엑스페릭스,317770,10,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979
샤페론,378800,11,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980
메디콕스,054180,12,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628
KODEX 코스닥150선물인버스,251340,13,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796
KODEX 인버스,114800,14,4195,2,45,1.08,18672929,24011704,139600000,18672929,1.08,77.77,13.38,13.38,77964394413,13.31,13.31,77964394413
나인테크,267320,15,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830
KODEX 2차전지산업레버리지,462330,16,732,5,-9,-1.21,18582649,27805494,254900000,18582649,-1.21,66.83,7.29,7.29,13652137550,7.32,7.32,13652137550
KODEX 코스닥150레버리지,233740,17,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195
삼성중공업,010140,18,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910
대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034
휴마시스,205470,20,1747,2,57,3.37,14744020,16951792,129375009,14744020,3.37,86.98,11.40,11.40,25838972362,11.43,11.43,25838972362
씨씨에스,066790,21,1430,5,-64,-4.28,14615120,3493885,65152039,14615120,-4.28,418.31,22.43,22.43,23056249815,24.75,24.75,23056249815
플레이그램,009810,22,360,5,-32,-8.16,14301081,25111942,151887500,14301081,-8.16,56.95,9.42,9.42,5456055565,9.98,9.98,5456055565
삼성전자,005930,23,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150
KODEX 레버리지,122630,24,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745
애경케미칼,161000,25,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545
동양철관,008970,26,1468,2,12,0.82,12281598,12860851,159323019,12281598,0.82,95.50,7.71,7.71,17821939068,7.62,7.62,17821939068
두산에너빌리티,034020,27,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250
한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541
그린생명과학,114450,29,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526
대보마그네틱,290670,30,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1914 2 41 2.19 164581612 237886208 654000000 164581612 2.19 69.19 25.17 25.17 311664171907 24.90 24.90 311664171907
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 60786543 49474324 1497000000 60786543 6.25 122.86 4.06 4.06 6168552382 4.04 4.04 6168552382
4 LK삼양 225190 3 3090 2 550 21.65 52371473 793884 50748440 52371473 21.65 6596.87 103.20 103.20 158303553646 100.95 100.95 158303553646
5 상상인증권 001290 4 701 2 16 2.34 44604200 16019980 108337120 44604200 2.34 278.43 41.17 41.17 35689631479 46.99 46.99 35689631479
6 파루 043200 5 1051 2 153 17.04 41589635 1050196 41804315 41589635 17.04 3960.18 99.49 99.49 46314426574 105.41 105.41 46314426574
7 좋은사람들 033340 6 929 2 139 17.59 38396019 440636 96950558 38396019 17.59 8713.77 39.60 39.60 36135821754 40.12 40.12 36135821754
8 일신바이오 068330 7 1717 2 47 2.81 33977338 31319752 44216140 33977338 2.81 108.49 76.84 76.84 64203724324 84.57 84.57 64203724324
9 신원 009270 8 1914 2 154 8.75 32817723 1240226 100052356 32817723 8.75 2646.11 32.80 32.80 64481791281 33.67 33.67 64481791281
10 랩지노믹스 084650 9 2875 2 175 6.48 31875470 8045929 74239990 31875470 6.48 396.17 42.94 42.94 92587990230 43.38 43.38 92587990230
11 엑스페릭스 317770 10 4185 2 245 6.22 28853223 1430150 30168672 28853223 6.22 2017.50 95.64 95.64 130671941979 103.50 103.50 130671941979
12 샤페론 378800 11 3810 2 570 17.59 25405298 2440561 30143031 25405298 17.59 1040.96 84.28 84.28 95305530980 82.99 82.99 95305530980
13 메디콕스 054180 12 220 5 -17 -7.17 24228460 24577322 82878283 24228460 -7.17 98.58 29.23 29.23 5528226628 30.32 30.32 5528226628
14 KODEX 코스닥150선물인버스 251340 13 3880 2 15 0.39 19911005 19068148 59200000 19911005 0.39 104.42 33.63 33.63 77227372796 33.62 33.62 77227372796
15 KODEX 인버스 114800 14 4195 2 45 1.08 18672929 24011704 139600000 18672929 1.08 77.77 13.38 13.38 77964394413 13.31 13.31 77964394413
16 나인테크 267320 15 3425 2 310 9.95 18593507 3541136 49935477 18593507 9.95 525.07 37.24 37.24 63988160830 37.41 37.41 63988160830
17 KODEX 2차전지산업레버리지 462330 16 732 5 -9 -1.21 18582649 27805494 254900000 18582649 -1.21 66.83 7.29 7.29 13652137550 7.32 7.32 13652137550
18 KODEX 코스닥150레버리지 233740 17 7140 5 -30 -0.42 18436168 23964266 269900000 18436168 -0.42 76.93 6.83 6.83 132004762195 6.85 6.85 132004762195
19 삼성중공업 010140 18 17030 2 890 5.51 18297125 9267571 880000000 18297125 5.51 197.43 2.08 2.08 306064175910 2.04 2.04 306064175910
20 대성파인텍 104040 19 1114 2 70 6.70 17358335 511289 47224987 17358335 6.70 3395.01 36.76 36.76 20304095034 38.59 38.59 20304095034
21 휴마시스 205470 20 1747 2 57 3.37 14744020 16951792 129375009 14744020 3.37 86.98 11.40 11.40 25838972362 11.43 11.43 25838972362
22 씨씨에스 066790 21 1430 5 -64 -4.28 14615120 3493885 65152039 14615120 -4.28 418.31 22.43 22.43 23056249815 24.75 24.75 23056249815
23 플레이그램 009810 22 360 5 -32 -8.16 14301081 25111942 151887500 14301081 -8.16 56.95 9.42 9.42 5456055565 9.98 9.98 5456055565
24 삼성전자 005930 23 56500 2 400 0.71 14115801 12936810 5919637922 14115801 0.71 109.11 0.24 0.24 799894741150 0.24 0.24 799894741150
25 KODEX 레버리지 122630 24 17470 5 -395 -2.21 13505411 22052196 144500000 13505411 -2.21 61.24 9.35 9.35 238149730745 9.43 9.43 238149730745
26 애경케미칼 161000 25 11540 2 490 4.43 13503886 2220727 48648709 13503886 4.43 608.08 27.76 27.76 160887130545 28.66 28.66 160887130545
27 동양철관 008970 26 1468 2 12 0.82 12281598 12860851 159323019 12281598 0.82 95.50 7.71 7.71 17821939068 7.62 7.62 17821939068
28 두산에너빌리티 034020 27 40400 5 -1800 -4.27 11407547 14449764 640561146 11407547 -4.27 78.95 1.78 1.78 463988918250 1.79 1.79 463988918250
29 한국비엔씨 256840 28 5590 1 1290 30.00 10931117 195417 68394886 10931117 30.00 5593.74 15.98 15.98 55067252541 14.40 14.40 55067252541
30 그린생명과학 114450 29 3925 2 65 1.68 9843766 19885814 20000000 9843766 1.68 49.50 49.22 49.22 40310160526 51.35 51.35 40310160526
31 대보마그네틱 290670 30 21300 2 3720 21.16 9764867 2829878 7857660 9764867 21.16 345.06 124.27 124.27 199870005745 119.42 119.42 199870005745

31
top30/20250530/top30-av-20250530-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166307884,237886208,654000000,166307884,2.14,69.91,25.43,25.43,314966530243,25.18,25.18,314966530243
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910
LK삼양,225190,3,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456
상상인증권,001290,4,704,2,19,2.77,44741541,16019980,108337120,44741541,2.77,279.29,41.30,41.30,35786319543,46.92,46.92,35786319543
파루,043200,5,1030,2,132,14.70,42203776,1050196,41804315,42203776,14.70,4018.66,100.96,100.96,46946991804,109.03,109.03,46946991804
좋은사람들,033340,6,929,2,139,17.59,38561143,440636,96950558,38561143,17.59,8751.25,39.77,39.77,36289221950,40.29,40.29,36289221950
일신바이오,068330,7,1723,2,53,3.17,34178054,31319752,44216140,34178054,3.17,109.13,77.30,77.30,64549557992,84.73,84.73,64549557992
신원,009270,8,1920,2,160,9.09,33026408,1240226,100052356,33026408,9.09,2662.93,33.01,33.01,64882466481,33.78,33.78,64882466481
랩지노믹스,084650,9,2870,2,170,6.30,32065657,8045929,74239990,32065657,6.30,398.53,43.19,43.19,93133826920,43.71,43.71,93133826920
엑스페릭스,317770,10,4155,2,215,5.46,28964947,1430150,30168672,28964947,5.46,2025.31,96.01,96.01,131136155199,104.62,104.62,131136155199
샤페론,378800,11,3795,2,555,17.13,25507295,2440561,30143031,25507295,17.13,1045.14,84.62,84.62,95692609595,83.65,83.65,95692609595
삼성전자,005930,12,56200,2,100,0.18,24996009,12936810,5919637922,24996009,0.18,193.22,0.42,0.42,1411362430750,0.42,0.42,1411362430750
메디콕스,054180,13,219,5,-18,-7.59,24385587,24577322,82878283,24385587,-7.59,99.22,29.42,29.42,5562637441,30.65,30.65,5562637441
삼성중공업,010140,14,16900,2,760,4.71,22608693,9267571,880000000,22608693,4.71,243.95,2.57,2.57,378929675110,2.55,2.55,378929675110
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20226186,19068148,59200000,20226186,0.52,106.07,34.17,34.17,78451850981,34.11,34.11,78451850981
KODEX 인버스,114800,16,4190,2,40,0.96,19244342,24011704,139600000,19244342,0.96,80.15,13.79,13.79,80358614883,13.74,13.74,80358614883
나인테크,267320,17,3430,2,315,10.11,18721967,3541136,49935477,18721967,10.11,528.70,37.49,37.49,64428778630,37.62,37.62,64428778630
KODEX 코스닥150레버리지,233740,18,7145,5,-25,-0.35,18713978,23964266,269900000,18713978,-0.35,78.09,6.93,6.93,133989714645,6.95,6.95,133989714645
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18640417,27805494,254900000,18640417,-1.08,67.04,7.31,7.31,13694481494,7.33,7.33,13694481494
대성파인텍,104040,20,1106,2,62,5.94,17418324,511289,47224987,17418324,5.94,3406.75,36.88,36.88,20370442868,39.00,39.00,20370442868
휴마시스,205470,21,1749,2,59,3.49,14859009,16951792,129375009,14859009,3.49,87.65,11.49,11.49,26040088123,11.51,11.51,26040088123
씨씨에스,066790,22,1430,5,-64,-4.28,14731983,3493885,65152039,14731983,-4.28,421.65,22.61,22.61,23223363905,24.93,24.93,23223363905
플레이그램,009810,23,364,5,-28,-7.14,14511885,25111942,151887500,14511885,-7.14,57.79,9.55,9.55,5532788221,10.01,10.01,5532788221
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13702571,22052196,144500000,13702571,-2.18,62.14,9.48,9.48,241595101745,9.57,9.57,241595101745
애경케미칼,161000,25,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625
동양철관,008970,26,1468,2,12,0.82,12629868,12860851,159323019,12629868,0.82,98.20,7.93,7.93,18333199428,7.84,7.84,18333199428
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12555068,14449764,640561146,12555068,-4.38,86.89,1.96,1.96,510291390600,1.97,1.97,510291390600
한국비엔씨,256840,28,5590,1,1290,30.00,11021553,195417,68394886,11021553,30.00,5640.02,16.11,16.11,55572789781,14.54,14.54,55572789781
그린생명과학,114450,29,3960,2,100,2.59,9902781,19885814,20000000,9902781,2.59,49.80,49.51,49.51,40543859926,51.19,51.19,40543859926
대보마그네틱,290670,30,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945
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 1913 2 40 2.14 166307884 237886208 654000000 166307884 2.14 69.91 25.43 25.43 314966530243 25.18 25.18 314966530243
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62122607 49474324 1497000000 62122607 6.25 125.57 4.15 4.15 6304830910 4.13 4.13 6304830910
4 LK삼양 225190 3 3065 2 525 20.67 52697747 793884 50748440 52697747 20.67 6637.97 103.84 103.84 159303583456 102.42 102.42 159303583456
5 상상인증권 001290 4 704 2 19 2.77 44741541 16019980 108337120 44741541 2.77 279.29 41.30 41.30 35786319543 46.92 46.92 35786319543
6 파루 043200 5 1030 2 132 14.70 42203776 1050196 41804315 42203776 14.70 4018.66 100.96 100.96 46946991804 109.03 109.03 46946991804
7 좋은사람들 033340 6 929 2 139 17.59 38561143 440636 96950558 38561143 17.59 8751.25 39.77 39.77 36289221950 40.29 40.29 36289221950
8 일신바이오 068330 7 1723 2 53 3.17 34178054 31319752 44216140 34178054 3.17 109.13 77.30 77.30 64549557992 84.73 84.73 64549557992
9 신원 009270 8 1920 2 160 9.09 33026408 1240226 100052356 33026408 9.09 2662.93 33.01 33.01 64882466481 33.78 33.78 64882466481
10 랩지노믹스 084650 9 2870 2 170 6.30 32065657 8045929 74239990 32065657 6.30 398.53 43.19 43.19 93133826920 43.71 43.71 93133826920
11 엑스페릭스 317770 10 4155 2 215 5.46 28964947 1430150 30168672 28964947 5.46 2025.31 96.01 96.01 131136155199 104.62 104.62 131136155199
12 샤페론 378800 11 3795 2 555 17.13 25507295 2440561 30143031 25507295 17.13 1045.14 84.62 84.62 95692609595 83.65 83.65 95692609595
13 삼성전자 005930 12 56200 2 100 0.18 24996009 12936810 5919637922 24996009 0.18 193.22 0.42 0.42 1411362430750 0.42 0.42 1411362430750
14 메디콕스 054180 13 219 5 -18 -7.59 24385587 24577322 82878283 24385587 -7.59 99.22 29.42 29.42 5562637441 30.65 30.65 5562637441
15 삼성중공업 010140 14 16900 2 760 4.71 22608693 9267571 880000000 22608693 4.71 243.95 2.57 2.57 378929675110 2.55 2.55 378929675110
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20226186 19068148 59200000 20226186 0.52 106.07 34.17 34.17 78451850981 34.11 34.11 78451850981
17 KODEX 인버스 114800 16 4190 2 40 0.96 19244342 24011704 139600000 19244342 0.96 80.15 13.79 13.79 80358614883 13.74 13.74 80358614883
18 나인테크 267320 17 3430 2 315 10.11 18721967 3541136 49935477 18721967 10.11 528.70 37.49 37.49 64428778630 37.62 37.62 64428778630
19 KODEX 코스닥150레버리지 233740 18 7145 5 -25 -0.35 18713978 23964266 269900000 18713978 -0.35 78.09 6.93 6.93 133989714645 6.95 6.95 133989714645
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18640417 27805494 254900000 18640417 -1.08 67.04 7.31 7.31 13694481494 7.33 7.33 13694481494
21 대성파인텍 104040 20 1106 2 62 5.94 17418324 511289 47224987 17418324 5.94 3406.75 36.88 36.88 20370442868 39.00 39.00 20370442868
22 휴마시스 205470 21 1749 2 59 3.49 14859009 16951792 129375009 14859009 3.49 87.65 11.49 11.49 26040088123 11.51 11.51 26040088123
23 씨씨에스 066790 22 1430 5 -64 -4.28 14731983 3493885 65152039 14731983 -4.28 421.65 22.61 22.61 23223363905 24.93 24.93 23223363905
24 플레이그램 009810 23 364 5 -28 -7.14 14511885 25111942 151887500 14511885 -7.14 57.79 9.55 9.55 5532788221 10.01 10.01 5532788221
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13702571 22052196 144500000 13702571 -2.18 62.14 9.48 9.48 241595101745 9.57 9.57 241595101745
26 애경케미칼 161000 25 11620 2 570 5.16 13551170 2220727 48648709 13551170 5.16 610.21 27.86 27.86 161436570625 28.56 28.56 161436570625
27 동양철관 008970 26 1468 2 12 0.82 12629868 12860851 159323019 12629868 0.82 98.20 7.93 7.93 18333199428 7.84 7.84 18333199428
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12555068 14449764 640561146 12555068 -4.38 86.89 1.96 1.96 510291390600 1.97 1.97 510291390600
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021553 195417 68394886 11021553 30.00 5640.02 16.11 16.11 55572789781 14.54 14.54 55572789781
30 그린생명과학 114450 29 3960 2 100 2.59 9902781 19885814 20000000 9902781 2.59 49.80 49.51 49.51 40543859926 51.19 51.19 40543859926
31 대보마그네틱 290670 30 21950 2 4370 24.86 9858043 2829878 7857660 9858043 24.86 348.36 125.46 125.46 201915218945 117.07 117.07 201915218945

31
top30/20250530/top30-av-20250530-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166567596,237886208,654000000,166567596,2.14,70.02,25.47,25.47,315463359299,25.21,25.21,315463359299
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910
LK삼양,225190,3,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521
상상인증권,001290,4,704,2,19,2.77,44749078,16019980,108337120,44749078,2.77,279.33,41.31,41.31,35791625591,46.93,46.93,35791625591
파루,043200,5,1030,2,132,14.70,42226747,1050196,41804315,42226747,14.70,4020.84,101.01,101.01,46970651934,109.09,109.09,46970651934
좋은사람들,033340,6,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425
일신바이오,068330,7,1723,2,53,3.17,34179656,31319752,44216140,34179656,3.17,109.13,77.30,77.30,64552318238,84.73,84.73,64552318238
신원,009270,8,1920,2,160,9.09,33046851,1240226,100052356,33046851,9.09,2664.58,33.03,33.03,64921717041,33.80,33.80,64921717041
랩지노믹스,084650,9,2870,2,170,6.30,32073264,8045929,74239990,32073264,6.30,398.63,43.20,43.20,93155659010,43.72,43.72,93155659010
엑스페릭스,317770,10,4155,2,215,5.46,28967924,1430150,30168672,28967924,5.46,2025.52,96.02,96.02,131148524634,104.63,104.63,131148524634
샤페론,378800,11,3795,2,555,17.13,25520611,2440561,30143031,25520611,17.13,1045.69,84.67,84.67,95743143815,83.70,83.70,95743143815
삼성전자,005930,12,56200,2,100,0.18,24996247,12936810,5919637922,24996247,0.18,193.22,0.42,0.42,1411375806350,0.42,0.42,1411375806350
메디콕스,054180,13,219,5,-18,-7.59,24406945,24577322,82878283,24406945,-7.59,99.31,29.45,29.45,5567314843,30.67,30.67,5567314843
삼성중공업,010140,14,16900,2,760,4.71,22609075,9267571,880000000,22609075,4.71,243.96,2.57,2.57,378936130910,2.55,2.55,378936130910
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20230017,19068148,59200000,20230017,0.52,106.09,34.17,34.17,78466734416,34.12,34.12,78466734416
KODEX 인버스,114800,16,4190,2,40,0.96,19256141,24011704,139600000,19256141,0.96,80.19,13.79,13.79,80408052693,13.75,13.75,80408052693
나인테크,267320,17,3430,2,315,10.11,18732025,3541136,49935477,18732025,10.11,528.98,37.51,37.51,64463277570,37.64,37.64,64463277570
KODEX 코스닥150레버리지,233740,18,7145,5,-25,-0.35,18715944,23964266,269900000,18715944,-0.35,78.10,6.93,6.93,134003761715,6.95,6.95,134003761715
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18640517,27805494,254900000,18640517,-1.08,67.04,7.31,7.31,13694554794,7.33,7.33,13694554794
대성파인텍,104040,20,1106,2,62,5.94,17418824,511289,47224987,17418824,5.94,3406.85,36.88,36.88,20370995868,39.00,39.00,20370995868
휴마시스,205470,21,1749,2,59,3.49,14863489,16951792,129375009,14863489,3.49,87.68,11.49,11.49,26047923643,11.51,11.51,26047923643
씨씨에스,066790,22,1430,5,-64,-4.28,14733084,3493885,65152039,14733084,-4.28,421.68,22.61,22.61,23224938335,24.93,24.93,23224938335
플레이그램,009810,23,364,5,-28,-7.14,14512753,25111942,151887500,14512753,-7.14,57.79,9.55,9.55,5533104173,10.01,10.01,5533104173
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13702988,22052196,144500000,13702988,-2.18,62.14,9.48,9.48,241602388820,9.57,9.57,241602388820
애경케미칼,161000,25,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185
동양철관,008970,26,1468,2,12,0.82,12636267,12860851,159323019,12636267,0.82,98.25,7.93,7.93,18342593160,7.84,7.84,18342593160
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575153,14449764,640561146,12575153,-4.38,87.03,1.96,1.96,511101820350,1.98,1.98,511101820350
한국비엔씨,256840,28,5590,1,1290,30.00,11021753,195417,68394886,11021753,30.00,5640.12,16.11,16.11,55573907781,14.54,14.54,55573907781
그린생명과학,114450,29,3960,2,100,2.59,9908277,19885814,20000000,9908277,2.59,49.83,49.54,49.54,40565624086,51.22,51.22,40565624086
대보마그네틱,290670,30,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495
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 1913 2 40 2.14 166567596 237886208 654000000 166567596 2.14 70.02 25.47 25.47 315463359299 25.21 25.21 315463359299
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62122607 49474324 1497000000 62122607 6.25 125.57 4.15 4.15 6304830910 4.13 4.13 6304830910
4 LK삼양 225190 3 3065 2 525 20.67 52702948 793884 50748440 52702948 20.67 6638.62 103.85 103.85 159319524521 102.43 102.43 159319524521
5 상상인증권 001290 4 704 2 19 2.77 44749078 16019980 108337120 44749078 2.77 279.33 41.31 41.31 35791625591 46.93 46.93 35791625591
6 파루 043200 5 1030 2 132 14.70 42226747 1050196 41804315 42226747 14.70 4020.84 101.01 101.01 46970651934 109.09 109.09 46970651934
7 좋은사람들 033340 6 929 2 139 17.59 38567418 440636 96950558 38567418 17.59 8752.67 39.78 39.78 36295051425 40.30 40.30 36295051425
8 일신바이오 068330 7 1723 2 53 3.17 34179656 31319752 44216140 34179656 3.17 109.13 77.30 77.30 64552318238 84.73 84.73 64552318238
9 신원 009270 8 1920 2 160 9.09 33046851 1240226 100052356 33046851 9.09 2664.58 33.03 33.03 64921717041 33.80 33.80 64921717041
10 랩지노믹스 084650 9 2870 2 170 6.30 32073264 8045929 74239990 32073264 6.30 398.63 43.20 43.20 93155659010 43.72 43.72 93155659010
11 엑스페릭스 317770 10 4155 2 215 5.46 28967924 1430150 30168672 28967924 5.46 2025.52 96.02 96.02 131148524634 104.63 104.63 131148524634
12 샤페론 378800 11 3795 2 555 17.13 25520611 2440561 30143031 25520611 17.13 1045.69 84.67 84.67 95743143815 83.70 83.70 95743143815
13 삼성전자 005930 12 56200 2 100 0.18 24996247 12936810 5919637922 24996247 0.18 193.22 0.42 0.42 1411375806350 0.42 0.42 1411375806350
14 메디콕스 054180 13 219 5 -18 -7.59 24406945 24577322 82878283 24406945 -7.59 99.31 29.45 29.45 5567314843 30.67 30.67 5567314843
15 삼성중공업 010140 14 16900 2 760 4.71 22609075 9267571 880000000 22609075 4.71 243.96 2.57 2.57 378936130910 2.55 2.55 378936130910
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20230017 19068148 59200000 20230017 0.52 106.09 34.17 34.17 78466734416 34.12 34.12 78466734416
17 KODEX 인버스 114800 16 4190 2 40 0.96 19256141 24011704 139600000 19256141 0.96 80.19 13.79 13.79 80408052693 13.75 13.75 80408052693
18 나인테크 267320 17 3430 2 315 10.11 18732025 3541136 49935477 18732025 10.11 528.98 37.51 37.51 64463277570 37.64 37.64 64463277570
19 KODEX 코스닥150레버리지 233740 18 7145 5 -25 -0.35 18715944 23964266 269900000 18715944 -0.35 78.10 6.93 6.93 134003761715 6.95 6.95 134003761715
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18640517 27805494 254900000 18640517 -1.08 67.04 7.31 7.31 13694554794 7.33 7.33 13694554794
21 대성파인텍 104040 20 1106 2 62 5.94 17418824 511289 47224987 17418824 5.94 3406.85 36.88 36.88 20370995868 39.00 39.00 20370995868
22 휴마시스 205470 21 1749 2 59 3.49 14863489 16951792 129375009 14863489 3.49 87.68 11.49 11.49 26047923643 11.51 11.51 26047923643
23 씨씨에스 066790 22 1430 5 -64 -4.28 14733084 3493885 65152039 14733084 -4.28 421.68 22.61 22.61 23224938335 24.93 24.93 23224938335
24 플레이그램 009810 23 364 5 -28 -7.14 14512753 25111942 151887500 14512753 -7.14 57.79 9.55 9.55 5533104173 10.01 10.01 5533104173
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13702988 22052196 144500000 13702988 -2.18 62.14 9.48 9.48 241602388820 9.57 9.57 241602388820
26 애경케미칼 161000 25 11620 2 570 5.16 13552008 2220727 48648709 13552008 5.16 610.25 27.86 27.86 161446308185 28.56 28.56 161446308185
27 동양철관 008970 26 1468 2 12 0.82 12636267 12860851 159323019 12636267 0.82 98.25 7.93 7.93 18342593160 7.84 7.84 18342593160
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575153 14449764 640561146 12575153 -4.38 87.03 1.96 1.96 511101820350 1.98 1.98 511101820350
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021753 195417 68394886 11021753 30.00 5640.12 16.11 16.11 55573907781 14.54 14.54 55573907781
30 그린생명과학 114450 29 3960 2 100 2.59 9908277 19885814 20000000 9908277 2.59 49.83 49.54 49.54 40565624086 51.22 51.22 40565624086
31 대보마그네틱 290670 30 21950 2 4370 24.86 9862272 2829878 7857660 9862272 24.86 348.51 125.51 125.51 202008045495 117.12 117.12 202008045495

31
top30/20250530/top30-av-20250530-160000.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,252670,1,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910
LK삼양,225190,3,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921
상상인증권,001290,4,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239
파루,043200,5,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144
좋은사람들,033340,6,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347
일신바이오,068330,7,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249
신원,009270,8,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641
랩지노믹스,084650,9,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290
엑스페릭스,317770,10,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819
샤페론,378800,11,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966
KODEX 인버스,114800,16,4190,2,40,0.96,19318342,24011704,139600000,19318342,0.96,80.45,13.84,13.84,80668674883,13.79,13.79,80668674883
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18736251,23964266,269900000,18736251,-0.35,78.18,6.94,6.94,134148855230,6.96,6.96,134148855230
나인테크,267320,18,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18652017,27805494,254900000,18652017,-1.08,67.08,7.32,7.32,13702984294,7.33,7.33,13702984294
대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988
휴마시스,205470,21,1749,2,59,3.49,14869875,16951792,129375009,14869875,3.49,87.72,11.49,11.49,26059092757,11.52,11.52,26059092757
씨씨에스,066790,22,1430,5,-64,-4.28,14734856,3493885,65152039,14734856,-4.28,421.73,22.62,22.62,23227472295,24.93,24.93,23227472295
플레이그램,009810,23,364,5,-28,-7.14,14512816,25111942,151887500,14512816,-7.14,57.79,9.55,9.55,5533127105,10.01,10.01,5533127105
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12643491,12860851,159323019,12643491,0.82,98.31,7.94,7.94,18353197992,7.85,7.85,18353197992
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526
대보마그네틱,290670,30,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295
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 1913 2 40 2.14 166786952 237886208 654000000 166786952 2.14 70.11 25.50 25.50 315882987327 25.25 25.25 315882987327
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62122607 49474324 1497000000 62122607 6.25 125.57 4.15 4.15 6304830910 4.13 4.13 6304830910
4 LK삼양 225190 3 3065 2 525 20.67 52711908 793884 50748440 52711908 20.67 6639.75 103.87 103.87 159346986921 102.44 102.44 159346986921
5 상상인증권 001290 4 704 2 19 2.77 44753265 16019980 108337120 44753265 2.77 279.36 41.31 41.31 35794573239 46.93 46.93 35794573239
6 파루 043200 5 1030 2 132 14.70 42233354 1050196 41804315 42233354 14.70 4021.47 101.03 101.03 46977457144 109.10 109.10 46977457144
7 좋은사람들 033340 6 929 2 139 17.59 38568236 440636 96950558 38568236 17.59 8752.86 39.78 39.78 36295811347 40.30 40.30 36295811347
8 일신바이오 068330 7 1723 2 53 3.17 34181313 31319752 44216140 34181313 3.17 109.14 77.31 77.31 64555173249 84.74 84.74 64555173249
9 신원 009270 8 1920 2 160 9.09 33047056 1240226 100052356 33047056 9.09 2664.60 33.03 33.03 64922110641 33.80 33.80 64922110641
10 랩지노믹스 084650 9 2870 2 170 6.30 32088708 8045929 74239990 32088708 6.30 398.82 43.22 43.22 93199983290 43.74 43.74 93199983290
11 엑스페릭스 317770 10 4155 2 215 5.46 28969151 1430150 30168672 28969151 5.46 2025.60 96.02 96.02 131153622819 104.63 104.63 131153622819
12 샤페론 378800 11 3795 2 555 17.13 25524641 2440561 30143031 25524641 17.13 1045.85 84.68 84.68 95758437665 83.71 83.71 95758437665
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24406960 24577322 82878283 24406960 -7.59 99.31 29.45 29.45 5567318128 30.67 30.67 5567318128
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20234047 19068148 59200000 20234047 0.52 106.11 34.18 34.18 78482390966 34.12 34.12 78482390966
17 KODEX 인버스 114800 16 4190 2 40 0.96 19318342 24011704 139600000 19318342 0.96 80.45 13.84 13.84 80668674883 13.79 13.79 80668674883
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18736251 23964266 269900000 18736251 -0.35 78.18 6.94 6.94 134148855230 6.96 6.96 134148855230
19 나인테크 267320 18 3430 2 315 10.11 18735612 3541136 49935477 18735612 10.11 529.08 37.52 37.52 64475580980 37.64 37.64 64475580980
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18652017 27805494 254900000 18652017 -1.08 67.08 7.32 7.32 13702984294 7.33 7.33 13702984294
21 대성파인텍 104040 20 1106 2 62 5.94 17418844 511289 47224987 17418844 5.94 3406.85 36.88 36.88 20371017988 39.00 39.00 20371017988
22 휴마시스 205470 21 1749 2 59 3.49 14869875 16951792 129375009 14869875 3.49 87.72 11.49 11.49 26059092757 11.52 11.52 26059092757
23 씨씨에스 066790 22 1430 5 -64 -4.28 14734856 3493885 65152039 14734856 -4.28 421.73 22.62 22.62 23227472295 24.93 24.93 23227472295
24 플레이그램 009810 23 364 5 -28 -7.14 14512816 25111942 151887500 14512816 -7.14 57.79 9.55 9.55 5533127105 10.01 10.01 5533127105
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13710201 22052196 144500000 13710201 -2.18 62.17 9.49 9.49 241728435995 9.57 9.57 241728435995
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12643491 12860851 159323019 12643491 0.82 98.31 7.94 7.94 18353197992 7.85 7.85 18353197992
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9909141 19885814 20000000 9909141 2.59 49.83 49.55 49.55 40569045526 51.22 51.22 40569045526
31 대보마그네틱 290670 30 21950 2 4370 24.86 9864376 2829878 7857660 9864376 24.86 348.58 125.54 125.54 202054228295 117.15 117.15 202054228295

31
top30/20250530/top30-av-20250530-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910
LK삼양,225190,3,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921
상상인증권,001290,4,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239
파루,043200,5,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144
좋은사람들,033340,6,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347
일신바이오,068330,7,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249
신원,009270,8,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641
랩지노믹스,084650,9,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290
엑스페릭스,317770,10,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819
샤페론,378800,11,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966
KODEX 인버스,114800,16,4190,2,40,0.96,19318342,24011704,139600000,19318342,0.96,80.45,13.84,13.84,80668674883,13.79,13.79,80668674883
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18736251,23964266,269900000,18736251,-0.35,78.18,6.94,6.94,134148855230,6.96,6.96,134148855230
나인테크,267320,18,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18652017,27805494,254900000,18652017,-1.08,67.08,7.32,7.32,13702984294,7.33,7.33,13702984294
대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988
휴마시스,205470,21,1749,2,59,3.49,14869875,16951792,129375009,14869875,3.49,87.72,11.49,11.49,26059092757,11.52,11.52,26059092757
씨씨에스,066790,22,1430,5,-64,-4.28,14734856,3493885,65152039,14734856,-4.28,421.73,22.62,22.62,23227472295,24.93,24.93,23227472295
플레이그램,009810,23,364,5,-28,-7.14,14512816,25111942,151887500,14512816,-7.14,57.79,9.55,9.55,5533127105,10.01,10.01,5533127105
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12643491,12860851,159323019,12643491,0.82,98.31,7.94,7.94,18353197992,7.85,7.85,18353197992
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526
대보마그네틱,290670,30,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295
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 1913 2 40 2.14 166786952 237886208 654000000 166786952 2.14 70.11 25.50 25.50 315882987327 25.25 25.25 315882987327
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62122607 49474324 1497000000 62122607 6.25 125.57 4.15 4.15 6304830910 4.13 4.13 6304830910
4 LK삼양 225190 3 3065 2 525 20.67 52711908 793884 50748440 52711908 20.67 6639.75 103.87 103.87 159346986921 102.44 102.44 159346986921
5 상상인증권 001290 4 704 2 19 2.77 44753265 16019980 108337120 44753265 2.77 279.36 41.31 41.31 35794573239 46.93 46.93 35794573239
6 파루 043200 5 1030 2 132 14.70 42233354 1050196 41804315 42233354 14.70 4021.47 101.03 101.03 46977457144 109.10 109.10 46977457144
7 좋은사람들 033340 6 929 2 139 17.59 38568236 440636 96950558 38568236 17.59 8752.86 39.78 39.78 36295811347 40.30 40.30 36295811347
8 일신바이오 068330 7 1723 2 53 3.17 34181313 31319752 44216140 34181313 3.17 109.14 77.31 77.31 64555173249 84.74 84.74 64555173249
9 신원 009270 8 1920 2 160 9.09 33047056 1240226 100052356 33047056 9.09 2664.60 33.03 33.03 64922110641 33.80 33.80 64922110641
10 랩지노믹스 084650 9 2870 2 170 6.30 32088708 8045929 74239990 32088708 6.30 398.82 43.22 43.22 93199983290 43.74 43.74 93199983290
11 엑스페릭스 317770 10 4155 2 215 5.46 28969151 1430150 30168672 28969151 5.46 2025.60 96.02 96.02 131153622819 104.63 104.63 131153622819
12 샤페론 378800 11 3795 2 555 17.13 25524641 2440561 30143031 25524641 17.13 1045.85 84.68 84.68 95758437665 83.71 83.71 95758437665
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24406960 24577322 82878283 24406960 -7.59 99.31 29.45 29.45 5567318128 30.67 30.67 5567318128
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20234047 19068148 59200000 20234047 0.52 106.11 34.18 34.18 78482390966 34.12 34.12 78482390966
17 KODEX 인버스 114800 16 4190 2 40 0.96 19318342 24011704 139600000 19318342 0.96 80.45 13.84 13.84 80668674883 13.79 13.79 80668674883
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18736251 23964266 269900000 18736251 -0.35 78.18 6.94 6.94 134148855230 6.96 6.96 134148855230
19 나인테크 267320 18 3430 2 315 10.11 18735612 3541136 49935477 18735612 10.11 529.08 37.52 37.52 64475580980 37.64 37.64 64475580980
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18652017 27805494 254900000 18652017 -1.08 67.08 7.32 7.32 13702984294 7.33 7.33 13702984294
21 대성파인텍 104040 20 1106 2 62 5.94 17418844 511289 47224987 17418844 5.94 3406.85 36.88 36.88 20371017988 39.00 39.00 20371017988
22 휴마시스 205470 21 1749 2 59 3.49 14869875 16951792 129375009 14869875 3.49 87.72 11.49 11.49 26059092757 11.52 11.52 26059092757
23 씨씨에스 066790 22 1430 5 -64 -4.28 14734856 3493885 65152039 14734856 -4.28 421.73 22.62 22.62 23227472295 24.93 24.93 23227472295
24 플레이그램 009810 23 364 5 -28 -7.14 14512816 25111942 151887500 14512816 -7.14 57.79 9.55 9.55 5533127105 10.01 10.01 5533127105
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13710201 22052196 144500000 13710201 -2.18 62.17 9.49 9.49 241728435995 9.57 9.57 241728435995
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12643491 12860851 159323019 12643491 0.82 98.31 7.94 7.94 18353197992 7.85 7.85 18353197992
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9909141 19885814 20000000 9909141 2.59 49.83 49.55 49.55 40569045526 51.22 51.22 40569045526
31 대보마그네틱 290670 30 21950 2 4370 24.86 9864376 2829878 7857660 9864376 24.86 348.58 125.54 125.54 202054228295 117.15 117.15 202054228295

31
top30/20250530/top30-av-20250530-162001.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,252670,1,1913,2,40,2.14,166831379,237886208,654000000,166831379,2.14,70.13,25.51,25.51,315967976178,25.26,25.26,315967976178
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62462607,49474324,1497000000,62462607,6.25,126.25,4.17,4.17,6339850910,4.15,4.15,6339850910
LK삼양,225190,3,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946
상상인증권,001290,4,704,2,19,2.77,44767916,16019980,108337120,44767916,2.77,279.45,41.32,41.32,35804682429,46.95,46.95,35804682429
파루,043200,5,1030,2,132,14.70,42278433,1050196,41804315,42278433,14.70,4025.77,101.13,101.13,47023392645,109.21,109.21,47023392645
좋은사람들,033340,6,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887
일신바이오,068330,7,1723,2,53,3.17,34197596,31319752,44216140,34197596,3.17,109.19,77.34,77.34,64583180009,84.77,84.77,64583180009
신원,009270,8,1920,2,160,9.09,33054528,1240226,100052356,33054528,9.09,2665.20,33.04,33.04,64936449409,33.80,33.80,64936449409
랩지노믹스,084650,9,2870,2,170,6.30,32099650,8045929,74239990,32099650,6.30,398.96,43.24,43.24,93231332120,43.76,43.76,93231332120
엑스페릭스,317770,10,4155,2,215,5.46,28981732,1430150,30168672,28981732,5.46,2026.48,96.07,96.07,131205896874,104.67,104.67,131205896874
샤페론,378800,11,3795,2,555,17.13,25531036,2440561,30143031,25531036,17.13,1046.11,84.70,84.70,95782610765,83.73,83.73,95782610765
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24411960,24577322,82878283,24411960,-7.59,99.33,29.46,29.46,5568393128,30.68,30.68,5568393128
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20243350,19068148,59200000,20243350,0.52,106.16,34.19,34.19,78518486606,34.14,34.14,78518486606
KODEX 인버스,114800,16,4190,2,40,0.96,19339647,24011704,139600000,19339647,0.96,80.54,13.85,13.85,80758049358,13.81,13.81,80758049358
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18748669,23964266,269900000,18748669,-0.35,78.24,6.95,6.95,134237706020,6.96,6.96,134237706020
나인테크,267320,18,3430,2,315,10.11,18741235,3541136,49935477,18741235,10.11,529.24,37.53,37.53,64494867870,37.65,37.65,64494867870
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18653017,27805494,254900000,18653017,-1.08,67.08,7.32,7.32,13703714294,7.33,7.33,13703714294
대성파인텍,104040,20,1106,2,62,5.94,17421923,511289,47224987,17421923,5.94,3407.45,36.89,36.89,20374420283,39.01,39.01,20374420283
휴마시스,205470,21,1749,2,59,3.49,14877373,16951792,129375009,14877373,3.49,87.76,11.50,11.50,26072199261,11.52,11.52,26072199261
씨씨에스,066790,22,1430,5,-64,-4.28,14738948,3493885,65152039,14738948,-4.28,421.85,22.62,22.62,23233242015,24.94,24.94,23233242015
플레이그램,009810,23,364,5,-28,-7.14,14516263,25111942,151887500,14516263,-7.14,57.81,9.56,9.56,5534368025,10.01,10.01,5534368025
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13716403,22052196,144500000,13716403,-2.18,62.20,9.49,9.49,241836877965,9.58,9.58,241836877965
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12652888,12860851,159323019,12652888,0.82,98.38,7.94,7.94,18366908215,7.85,7.85,18366908215
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9911613,19885814,20000000,9911613,2.59,49.84,49.56,49.56,40578908806,51.24,51.24,40578908806
대보마그네틱,290670,30,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645
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 1913 2 40 2.14 166831379 237886208 654000000 166831379 2.14 70.13 25.51 25.51 315967976178 25.26 25.26 315967976178
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62462607 49474324 1497000000 62462607 6.25 126.25 4.17 4.17 6339850910 4.15 4.15 6339850910
4 LK삼양 225190 3 3065 2 525 20.67 52759429 793884 50748440 52759429 20.67 6645.74 103.96 103.96 159490737946 102.54 102.54 159490737946
5 상상인증권 001290 4 704 2 19 2.77 44767916 16019980 108337120 44767916 2.77 279.45 41.32 41.32 35804682429 46.95 46.95 35804682429
6 파루 043200 5 1030 2 132 14.70 42278433 1050196 41804315 42278433 14.70 4025.77 101.13 101.13 47023392645 109.21 109.21 47023392645
7 좋은사람들 033340 6 929 2 139 17.59 38580320 440636 96950558 38580320 17.59 8755.60 39.79 39.79 36307109887 40.31 40.31 36307109887
8 일신바이오 068330 7 1723 2 53 3.17 34197596 31319752 44216140 34197596 3.17 109.19 77.34 77.34 64583180009 84.77 84.77 64583180009
9 신원 009270 8 1920 2 160 9.09 33054528 1240226 100052356 33054528 9.09 2665.20 33.04 33.04 64936449409 33.80 33.80 64936449409
10 랩지노믹스 084650 9 2870 2 170 6.30 32099650 8045929 74239990 32099650 6.30 398.96 43.24 43.24 93231332120 43.76 43.76 93231332120
11 엑스페릭스 317770 10 4155 2 215 5.46 28981732 1430150 30168672 28981732 5.46 2026.48 96.07 96.07 131205896874 104.67 104.67 131205896874
12 샤페론 378800 11 3795 2 555 17.13 25531036 2440561 30143031 25531036 17.13 1046.11 84.70 84.70 95782610765 83.73 83.73 95782610765
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24411960 24577322 82878283 24411960 -7.59 99.33 29.46 29.46 5568393128 30.68 30.68 5568393128
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20243350 19068148 59200000 20243350 0.52 106.16 34.19 34.19 78518486606 34.14 34.14 78518486606
17 KODEX 인버스 114800 16 4190 2 40 0.96 19339647 24011704 139600000 19339647 0.96 80.54 13.85 13.85 80758049358 13.81 13.81 80758049358
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18748669 23964266 269900000 18748669 -0.35 78.24 6.95 6.95 134237706020 6.96 6.96 134237706020
19 나인테크 267320 18 3430 2 315 10.11 18741235 3541136 49935477 18741235 10.11 529.24 37.53 37.53 64494867870 37.65 37.65 64494867870
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18653017 27805494 254900000 18653017 -1.08 67.08 7.32 7.32 13703714294 7.33 7.33 13703714294
21 대성파인텍 104040 20 1106 2 62 5.94 17421923 511289 47224987 17421923 5.94 3407.45 36.89 36.89 20374420283 39.01 39.01 20374420283
22 휴마시스 205470 21 1749 2 59 3.49 14877373 16951792 129375009 14877373 3.49 87.76 11.50 11.50 26072199261 11.52 11.52 26072199261
23 씨씨에스 066790 22 1430 5 -64 -4.28 14738948 3493885 65152039 14738948 -4.28 421.85 22.62 22.62 23233242015 24.94 24.94 23233242015
24 플레이그램 009810 23 364 5 -28 -7.14 14516263 25111942 151887500 14516263 -7.14 57.81 9.56 9.56 5534368025 10.01 10.01 5534368025
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13716403 22052196 144500000 13716403 -2.18 62.20 9.49 9.49 241836877965 9.58 9.58 241836877965
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12652888 12860851 159323019 12652888 0.82 98.38 7.94 7.94 18366908215 7.85 7.85 18366908215
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9911613 19885814 20000000 9911613 2.59 49.84 49.56 49.56 40578908806 51.24 51.24 40578908806
31 대보마그네틱 290670 30 21950 2 4370 24.86 9870287 2829878 7857660 9870287 24.86 348.79 125.61 125.61 202183383645 117.22 117.22 202183383645

31
top30/20250530/top30-av-20250530-163001.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,252670,1,1913,2,40,2.14,166927678,237886208,654000000,166927678,2.14,70.17,25.52,25.52,316152196165,25.27,25.27,316152196165
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62513814,49474324,1497000000,62513814,6.25,126.36,4.18,4.18,6345125231,4.16,4.16,6345125231
LK삼양,225190,3,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391
상상인증권,001290,4,704,2,19,2.77,44775081,16019980,108337120,44775081,2.77,279.50,41.33,41.33,35809690764,46.95,46.95,35809690764
파루,043200,5,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765
좋은사람들,033340,6,929,2,139,17.59,38593267,440636,96950558,38593267,17.59,8758.54,39.81,39.81,36319215332,40.32,40.32,36319215332
일신바이오,068330,7,1723,2,53,3.17,34206096,31319752,44216140,34206096,3.17,109.22,77.36,77.36,64597715009,84.79,84.79,64597715009
신원,009270,8,1920,2,160,9.09,33062363,1240226,100052356,33062363,9.09,2665.83,33.05,33.05,64951445599,33.81,33.81,64951445599
랩지노믹스,084650,9,2870,2,170,6.30,32106168,8045929,74239990,32106168,6.30,399.04,43.25,43.25,93250071370,43.77,43.77,93250071370
엑스페릭스,317770,10,4155,2,215,5.46,28996552,1430150,30168672,28996552,5.46,2027.52,96.11,96.11,131267473974,104.72,104.72,131267473974
샤페론,378800,11,3795,2,555,17.13,25539026,2440561,30143031,25539026,17.13,1046.44,84.73,84.73,95812693115,83.76,83.76,95812693115
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24416910,24577322,82878283,24416910,-7.59,99.35,29.46,29.46,5569462328,30.69,30.69,5569462328
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20250010,19068148,59200000,20250010,0.52,106.20,34.21,34.21,78544327406,34.15,34.15,78544327406
KODEX 인버스,114800,16,4190,2,40,0.96,19424943,24011704,139600000,19424943,0.96,80.90,13.91,13.91,81115866078,13.87,13.87,81115866078
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18776782,23964266,269900000,18776782,-0.35,78.35,6.96,6.96,134438713970,6.97,6.97,134438713970
나인테크,267320,18,3430,2,315,10.11,18747122,3541136,49935477,18747122,10.11,529.41,37.54,37.54,64515060280,37.67,37.67,64515060280
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18654017,27805494,254900000,18654017,-1.08,67.09,7.32,7.32,13704444294,7.33,7.33,13704444294
대성파인텍,104040,20,1106,2,62,5.94,17428577,511289,47224987,17428577,5.94,3408.75,36.91,36.91,20381739683,39.02,39.02,20381739683
휴마시스,205470,21,1749,2,59,3.49,14891875,16951792,129375009,14891875,3.49,87.85,11.51,11.51,26097476247,11.53,11.53,26097476247
씨씨에스,066790,22,1430,5,-64,-4.28,14754035,3493885,65152039,14754035,-4.28,422.28,22.65,22.65,23254514685,24.96,24.96,23254514685
플레이그램,009810,23,364,5,-28,-7.14,14518571,25111942,151887500,14518571,-7.14,57.82,9.56,9.56,5535198905,10.01,10.01,5535198905
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13721270,22052196,144500000,13721270,-2.18,62.22,9.50,9.50,241921953125,9.58,9.58,241921953125
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12676205,12860851,159323019,12676205,0.82,98.56,7.96,7.96,18400927718,7.87,7.87,18400927718
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9918449,19885814,20000000,9918449,2.59,49.88,49.59,49.59,40606389526,51.27,51.27,40606389526
대보마그네틱,290670,30,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445
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 1913 2 40 2.14 166927678 237886208 654000000 166927678 2.14 70.17 25.52 25.52 316152196165 25.27 25.27 316152196165
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62513814 49474324 1497000000 62513814 6.25 126.36 4.18 4.18 6345125231 4.16 4.16 6345125231
4 LK삼양 225190 3 3065 2 525 20.67 52809192 793884 50748440 52809192 20.67 6652.00 104.06 104.06 159640773391 102.63 102.63 159640773391
5 상상인증권 001290 4 704 2 19 2.77 44775081 16019980 108337120 44775081 2.77 279.50 41.33 41.33 35809690764 46.95 46.95 35809690764
6 파루 043200 5 1030 2 132 14.70 42344145 1050196 41804315 42344145 14.70 4032.02 101.29 101.29 47089761765 109.36 109.36 47089761765
7 좋은사람들 033340 6 929 2 139 17.59 38593267 440636 96950558 38593267 17.59 8758.54 39.81 39.81 36319215332 40.32 40.32 36319215332
8 일신바이오 068330 7 1723 2 53 3.17 34206096 31319752 44216140 34206096 3.17 109.22 77.36 77.36 64597715009 84.79 84.79 64597715009
9 신원 009270 8 1920 2 160 9.09 33062363 1240226 100052356 33062363 9.09 2665.83 33.05 33.05 64951445599 33.81 33.81 64951445599
10 랩지노믹스 084650 9 2870 2 170 6.30 32106168 8045929 74239990 32106168 6.30 399.04 43.25 43.25 93250071370 43.77 43.77 93250071370
11 엑스페릭스 317770 10 4155 2 215 5.46 28996552 1430150 30168672 28996552 5.46 2027.52 96.11 96.11 131267473974 104.72 104.72 131267473974
12 샤페론 378800 11 3795 2 555 17.13 25539026 2440561 30143031 25539026 17.13 1046.44 84.73 84.73 95812693115 83.76 83.76 95812693115
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24416910 24577322 82878283 24416910 -7.59 99.35 29.46 29.46 5569462328 30.69 30.69 5569462328
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20250010 19068148 59200000 20250010 0.52 106.20 34.21 34.21 78544327406 34.15 34.15 78544327406
17 KODEX 인버스 114800 16 4190 2 40 0.96 19424943 24011704 139600000 19424943 0.96 80.90 13.91 13.91 81115866078 13.87 13.87 81115866078
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18776782 23964266 269900000 18776782 -0.35 78.35 6.96 6.96 134438713970 6.97 6.97 134438713970
19 나인테크 267320 18 3430 2 315 10.11 18747122 3541136 49935477 18747122 10.11 529.41 37.54 37.54 64515060280 37.67 37.67 64515060280
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18654017 27805494 254900000 18654017 -1.08 67.09 7.32 7.32 13704444294 7.33 7.33 13704444294
21 대성파인텍 104040 20 1106 2 62 5.94 17428577 511289 47224987 17428577 5.94 3408.75 36.91 36.91 20381739683 39.02 39.02 20381739683
22 휴마시스 205470 21 1749 2 59 3.49 14891875 16951792 129375009 14891875 3.49 87.85 11.51 11.51 26097476247 11.53 11.53 26097476247
23 씨씨에스 066790 22 1430 5 -64 -4.28 14754035 3493885 65152039 14754035 -4.28 422.28 22.65 22.65 23254514685 24.96 24.96 23254514685
24 플레이그램 009810 23 364 5 -28 -7.14 14518571 25111942 151887500 14518571 -7.14 57.82 9.56 9.56 5535198905 10.01 10.01 5535198905
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13721270 22052196 144500000 13721270 -2.18 62.22 9.50 9.50 241921953125 9.58 9.58 241921953125
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12676205 12860851 159323019 12676205 0.82 98.56 7.96 7.96 18400927718 7.87 7.87 18400927718
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9918449 19885814 20000000 9918449 2.59 49.88 49.59 49.59 40606389526 51.27 51.27 40606389526
31 대보마그네틱 290670 30 21950 2 4370 24.86 9873338 2829878 7857660 9873338 24.86 348.90 125.65 125.65 202249895445 117.26 117.26 202249895445

31
top30/20250530/top30-av-20250530-164001.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,252670,1,1913,2,40,2.14,167045841,237886208,654000000,167045841,2.14,70.22,25.54,25.54,316378241984,25.29,25.29,316378241984
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62580454,49474324,1497000000,62580454,6.25,126.49,4.18,4.18,6351989151,4.16,4.16,6351989151
LK삼양,225190,3,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391
상상인증권,001290,4,704,2,19,2.77,44795768,16019980,108337120,44795768,2.77,279.62,41.35,41.35,35823985481,46.97,46.97,35823985481
파루,043200,5,1030,2,132,14.70,42370811,1050196,41804315,42370811,14.70,4034.56,101.36,101.36,47116827755,109.43,109.43,47116827755
좋은사람들,033340,6,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253
일신바이오,068330,7,1723,2,53,3.17,34221494,31319752,44216140,34221494,3.17,109.26,77.40,77.40,64624045589,84.83,84.83,64624045589
신원,009270,8,1920,2,160,9.09,33078411,1240226,100052356,33078411,9.09,2667.13,33.06,33.06,64982033087,33.83,33.83,64982033087
랩지노믹스,084650,9,2870,2,170,6.30,32141262,8045929,74239990,32141262,6.30,399.47,43.29,43.29,93351493030,43.81,43.81,93351493030
엑스페릭스,317770,10,4155,2,215,5.46,29000468,1430150,30168672,29000468,5.46,2027.79,96.13,96.13,131283588314,104.73,104.73,131283588314
샤페론,378800,11,3795,2,555,17.13,25547028,2440561,30143031,25547028,17.13,1046.77,84.75,84.75,95842820645,83.78,83.78,95842820645
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24416960,24577322,82878283,24416960,-7.59,99.35,29.46,29.46,5569473278,30.69,30.69,5569473278
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20268347,19068148,59200000,20268347,0.52,106.29,34.24,34.24,78615474966,34.18,34.18,78615474966
KODEX 인버스,114800,16,4190,2,40,0.96,19437443,24011704,139600000,19437443,0.96,80.95,13.92,13.92,81168241078,13.88,13.88,81168241078
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18782059,23964266,269900000,18782059,-0.35,78.38,6.96,6.96,134476470905,6.97,6.97,134476470905
나인테크,267320,18,3430,2,315,10.11,18750490,3541136,49935477,18750490,10.11,529.50,37.55,37.55,64526578840,37.67,37.67,64526578840
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18654028,27805494,254900000,18654028,-1.08,67.09,7.32,7.32,13704452379,7.33,7.33,13704452379
대성파인텍,104040,20,1106,2,62,5.94,17438496,511289,47224987,17438496,5.94,3410.69,36.93,36.93,20392700178,39.04,39.04,20392700178
휴마시스,205470,21,1749,2,59,3.49,14917132,16951792,129375009,14917132,3.49,88.00,11.53,11.53,26141499198,11.55,11.55,26141499198
씨씨에스,066790,22,1430,5,-64,-4.28,14757132,3493885,65152039,14757132,-4.28,422.37,22.65,22.65,23258912425,24.96,24.96,23258912425
플레이그램,009810,23,364,5,-28,-7.14,14526506,25111942,151887500,14526506,-7.14,57.85,9.56,9.56,5538039635,10.02,10.02,5538039635
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13726722,22052196,144500000,13726722,-2.18,62.25,9.50,9.50,242017308605,9.58,9.58,242017308605
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12682365,12860851,159323019,12682365,0.82,98.61,7.96,7.96,18409921318,7.87,7.87,18409921318
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9927953,19885814,20000000,9927953,2.59,49.92,49.64,49.64,40644595606,51.32,51.32,40644595606
대보마그네틱,290670,30,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695
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 1913 2 40 2.14 167045841 237886208 654000000 167045841 2.14 70.22 25.54 25.54 316378241984 25.29 25.29 316378241984
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62580454 49474324 1497000000 62580454 6.25 126.49 4.18 4.18 6351989151 4.16 4.16 6351989151
4 LK삼양 225190 3 3065 2 525 20.67 52900598 793884 50748440 52900598 20.67 6663.52 104.24 104.24 159914991391 102.81 102.81 159914991391
5 상상인증권 001290 4 704 2 19 2.77 44795768 16019980 108337120 44795768 2.77 279.62 41.35 41.35 35823985481 46.97 46.97 35823985481
6 파루 043200 5 1030 2 132 14.70 42370811 1050196 41804315 42370811 14.70 4034.56 101.36 101.36 47116827755 109.43 109.43 47116827755
7 좋은사람들 033340 6 929 2 139 17.59 38600514 440636 96950558 38600514 17.59 8760.18 39.81 39.81 36326049253 40.33 40.33 36326049253
8 일신바이오 068330 7 1723 2 53 3.17 34221494 31319752 44216140 34221494 3.17 109.26 77.40 77.40 64624045589 84.83 84.83 64624045589
9 신원 009270 8 1920 2 160 9.09 33078411 1240226 100052356 33078411 9.09 2667.13 33.06 33.06 64982033087 33.83 33.83 64982033087
10 랩지노믹스 084650 9 2870 2 170 6.30 32141262 8045929 74239990 32141262 6.30 399.47 43.29 43.29 93351493030 43.81 43.81 93351493030
11 엑스페릭스 317770 10 4155 2 215 5.46 29000468 1430150 30168672 29000468 5.46 2027.79 96.13 96.13 131283588314 104.73 104.73 131283588314
12 샤페론 378800 11 3795 2 555 17.13 25547028 2440561 30143031 25547028 17.13 1046.77 84.75 84.75 95842820645 83.78 83.78 95842820645
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24416960 24577322 82878283 24416960 -7.59 99.35 29.46 29.46 5569473278 30.69 30.69 5569473278
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20268347 19068148 59200000 20268347 0.52 106.29 34.24 34.24 78615474966 34.18 34.18 78615474966
17 KODEX 인버스 114800 16 4190 2 40 0.96 19437443 24011704 139600000 19437443 0.96 80.95 13.92 13.92 81168241078 13.88 13.88 81168241078
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18782059 23964266 269900000 18782059 -0.35 78.38 6.96 6.96 134476470905 6.97 6.97 134476470905
19 나인테크 267320 18 3430 2 315 10.11 18750490 3541136 49935477 18750490 10.11 529.50 37.55 37.55 64526578840 37.67 37.67 64526578840
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18654028 27805494 254900000 18654028 -1.08 67.09 7.32 7.32 13704452379 7.33 7.33 13704452379
21 대성파인텍 104040 20 1106 2 62 5.94 17438496 511289 47224987 17438496 5.94 3410.69 36.93 36.93 20392700178 39.04 39.04 20392700178
22 휴마시스 205470 21 1749 2 59 3.49 14917132 16951792 129375009 14917132 3.49 88.00 11.53 11.53 26141499198 11.55 11.55 26141499198
23 씨씨에스 066790 22 1430 5 -64 -4.28 14757132 3493885 65152039 14757132 -4.28 422.37 22.65 22.65 23258912425 24.96 24.96 23258912425
24 플레이그램 009810 23 364 5 -28 -7.14 14526506 25111942 151887500 14526506 -7.14 57.85 9.56 9.56 5538039635 10.02 10.02 5538039635
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13726722 22052196 144500000 13726722 -2.18 62.25 9.50 9.50 242017308605 9.58 9.58 242017308605
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12682365 12860851 159323019 12682365 0.82 98.61 7.96 7.96 18409921318 7.87 7.87 18409921318
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9927953 19885814 20000000 9927953 2.59 49.92 49.64 49.64 40644595606 51.32 51.32 40644595606
31 대보마그네틱 290670 30 21950 2 4370 24.86 9876861 2829878 7857660 9876861 24.86 349.02 125.70 125.70 202326520695 117.31 117.31 202326520695

31
top30/20250530/top30-av-20250530-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,167126060,237886208,654000000,167126060,2.14,70.25,25.55,25.55,316531700931,25.30,25.30,316531700931
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62580454,49474324,1497000000,62580454,6.25,126.49,4.18,4.18,6351989151,4.16,4.16,6351989151
LK삼양,225190,3,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391
상상인증권,001290,4,704,2,19,2.77,44807754,16019980,108337120,44807754,2.77,279.70,41.36,41.36,35832255821,46.98,46.98,35832255821
파루,043200,5,1030,2,132,14.70,42414291,1050196,41804315,42414291,14.70,4038.70,101.46,101.46,47160829515,109.53,109.53,47160829515
좋은사람들,033340,6,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398
일신바이오,068330,7,1723,2,53,3.17,34225939,31319752,44216140,34225939,3.17,109.28,77.41,77.41,64631668764,84.84,84.84,64631668764
신원,009270,8,1920,2,160,9.09,33094964,1240226,100052356,33094964,9.09,2668.46,33.08,33.08,65013649317,33.84,33.84,65013649317
랩지노믹스,084650,9,2870,2,170,6.30,32168072,8045929,74239990,32168072,6.30,399.81,43.33,43.33,93428973930,43.85,43.85,93428973930
엑스페릭스,317770,10,4155,2,215,5.46,29008282,1430150,30168672,29008282,5.46,2028.34,96.15,96.15,131315742924,104.76,104.76,131315742924
샤페론,378800,11,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655
삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750
메디콕스,054180,13,219,5,-18,-7.59,24418832,24577322,82878283,24418832,-7.59,99.36,29.46,29.46,5569881374,30.69,30.69,5569881374
삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610
KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20271132,19068148,59200000,20271132,0.52,106.31,34.24,34.24,78626266841,34.19,34.19,78626266841
KODEX 인버스,114800,16,4190,2,40,0.96,19444174,24011704,139600000,19444174,0.96,80.98,13.93,13.93,81196443968,13.88,13.88,81196443968
KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18796007,23964266,269900000,18796007,-0.35,78.43,6.96,6.96,134576199105,6.98,6.98,134576199105
나인테크,267320,18,3430,2,315,10.11,18758012,3541136,49935477,18758012,10.11,529.72,37.56,37.56,64552266470,37.69,37.69,64552266470
KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18655072,27805494,254900000,18655072,-1.08,67.09,7.32,7.32,13705220763,7.34,7.34,13705220763
대성파인텍,104040,20,1106,2,62,5.94,17440829,511289,47224987,17440829,5.94,3411.15,36.93,36.93,20395278143,39.05,39.05,20395278143
휴마시스,205470,21,1749,2,59,3.49,14933843,16951792,129375009,14933843,3.49,88.10,11.54,11.54,26170626471,11.57,11.57,26170626471
씨씨에스,066790,22,1430,5,-64,-4.28,14762826,3493885,65152039,14762826,-4.28,422.53,22.66,22.66,23266980823,24.97,24.97,23266980823
플레이그램,009810,23,364,5,-28,-7.14,14526624,25111942,151887500,14526624,-7.14,57.85,9.56,9.56,5538081997,10.02,10.02,5538081997
KODEX 레버리지,122630,24,17475,5,-390,-2.18,13730790,22052196,144500000,13730790,-2.18,62.26,9.50,9.50,242088478265,9.59,9.59,242088478265
애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805
동양철관,008970,26,1468,2,12,0.82,12687431,12860851,159323019,12687431,0.82,98.65,7.96,7.96,18417327810,7.87,7.87,18417327810
두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500
한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911
그린생명과학,114450,29,3960,2,100,2.59,9930840,19885814,20000000,9930840,2.59,49.94,49.65,49.65,40656114736,51.33,51.33,40656114736
대보마그네틱,290670,30,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395
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 1913 2 40 2.14 167126060 237886208 654000000 167126060 2.14 70.25 25.55 25.55 316531700931 25.30 25.30 316531700931
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 102 2 6 6.25 62580454 49474324 1497000000 62580454 6.25 126.49 4.18 4.18 6351989151 4.16 4.16 6351989151
4 LK삼양 225190 3 3065 2 525 20.67 52941561 793884 50748440 52941561 20.67 6668.68 104.32 104.32 160037880391 102.89 102.89 160037880391
5 상상인증권 001290 4 704 2 19 2.77 44807754 16019980 108337120 44807754 2.77 279.70 41.36 41.36 35832255821 46.98 46.98 35832255821
6 파루 043200 5 1030 2 132 14.70 42414291 1050196 41804315 42414291 14.70 4038.70 101.46 101.46 47160829515 109.53 109.53 47160829515
7 좋은사람들 033340 6 929 2 139 17.59 38629881 440636 96950558 38629881 17.59 8766.85 39.84 39.84 36353507398 40.36 40.36 36353507398
8 일신바이오 068330 7 1723 2 53 3.17 34225939 31319752 44216140 34225939 3.17 109.28 77.41 77.41 64631668764 84.84 84.84 64631668764
9 신원 009270 8 1920 2 160 9.09 33094964 1240226 100052356 33094964 9.09 2668.46 33.08 33.08 65013649317 33.84 33.84 65013649317
10 랩지노믹스 084650 9 2870 2 170 6.30 32168072 8045929 74239990 32168072 6.30 399.81 43.33 43.33 93428973930 43.85 43.85 93428973930
11 엑스페릭스 317770 10 4155 2 215 5.46 29008282 1430150 30168672 29008282 5.46 2028.34 96.15 96.15 131315742924 104.76 104.76 131315742924
12 샤페론 378800 11 3795 2 555 17.13 25566062 2440561 30143031 25566062 17.13 1047.55 84.82 84.82 95914483655 83.85 83.85 95914483655
13 삼성전자 005930 12 56200 2 100 0.18 24997384 12936810 5919637922 24997384 0.18 193.23 0.42 0.42 1411439705750 0.42 0.42 1411439705750
14 메디콕스 054180 13 219 5 -18 -7.59 24418832 24577322 82878283 24418832 -7.59 99.36 29.46 29.46 5569881374 30.69 30.69 5569881374
15 삼성중공업 010140 14 16900 2 760 4.71 22615588 9267571 880000000 22615588 4.71 244.03 2.57 2.57 379046200610 2.55 2.55 379046200610
16 KODEX 코스닥150선물인버스 251340 15 3885 2 20 0.52 20271132 19068148 59200000 20271132 0.52 106.31 34.24 34.24 78626266841 34.19 34.19 78626266841
17 KODEX 인버스 114800 16 4190 2 40 0.96 19444174 24011704 139600000 19444174 0.96 80.98 13.93 13.93 81196443968 13.88 13.88 81196443968
18 KODEX 코스닥150레버리지 233740 17 7145 5 -25 -0.35 18796007 23964266 269900000 18796007 -0.35 78.43 6.96 6.96 134576199105 6.98 6.98 134576199105
19 나인테크 267320 18 3430 2 315 10.11 18758012 3541136 49935477 18758012 10.11 529.72 37.56 37.56 64552266470 37.69 37.69 64552266470
20 KODEX 2차전지산업레버리지 462330 19 733 5 -8 -1.08 18655072 27805494 254900000 18655072 -1.08 67.09 7.32 7.32 13705220763 7.34 7.34 13705220763
21 대성파인텍 104040 20 1106 2 62 5.94 17440829 511289 47224987 17440829 5.94 3411.15 36.93 36.93 20395278143 39.05 39.05 20395278143
22 휴마시스 205470 21 1749 2 59 3.49 14933843 16951792 129375009 14933843 3.49 88.10 11.54 11.54 26170626471 11.57 11.57 26170626471
23 씨씨에스 066790 22 1430 5 -64 -4.28 14762826 3493885 65152039 14762826 -4.28 422.53 22.66 22.66 23266980823 24.97 24.97 23266980823
24 플레이그램 009810 23 364 5 -28 -7.14 14526624 25111942 151887500 14526624 -7.14 57.85 9.56 9.56 5538081997 10.02 10.02 5538081997
25 KODEX 레버리지 122630 24 17475 5 -390 -2.18 13730790 22052196 144500000 13730790 -2.18 62.26 9.50 9.50 242088478265 9.59 9.59 242088478265
26 애경케미칼 161000 25 11620 2 570 5.16 13552009 2220727 48648709 13552009 5.16 610.25 27.86 27.86 161446319805 28.56 28.56 161446319805
27 동양철관 008970 26 1468 2 12 0.82 12687431 12860851 159323019 12687431 0.82 98.65 7.96 7.96 18417327810 7.87 7.87 18417327810
28 두산에너빌리티 034020 27 40350 5 -1850 -4.38 12575782 14449764 640561146 12575782 -4.38 87.03 1.96 1.96 511127200500 1.98 1.98 511127200500
29 한국비엔씨 256840 28 5590 1 1290 30.00 11021760 195417 68394886 11021760 30.00 5640.12 16.11 16.11 55573946911 14.54 14.54 55573946911
30 그린생명과학 114450 29 3960 2 100 2.59 9930840 19885814 20000000 9930840 2.59 49.94 49.65 49.65 40656114736 51.33 51.33 40656114736
31 대보마그네틱 290670 30 21950 2 4370 24.86 9880484 2829878 7857660 9880484 24.86 349.15 125.74 125.74 202405864395 117.35 117.35 202405864395

31
top30/20250530/top30-avtr-20250530-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 국고채10년레버리지,167860,1,115165,5,-345,-0.30,7000,5419,290000,7000,-0.30,129.18,2.41,2.41,806155000,2.41,2.41,806155000
SOL 미국원자력SMR,0051G0,2,11250,5,-570,-4.82,17381,1243066,3650000,17381,-4.82,1.40,0.48,0.48,195541900,0.48,0.48,195541900
KODEX 인버스,114800,3,4170,2,20,0.48,376092,24011704,139600000,376092,0.48,1.57,0.27,0.27,1567698505,0.27,0.27,1567698505
RISE 2차전지TOP10인버스(합성),465350,4,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,10665,2,90,0.85,2790,76399,2000000,2790,0.85,3.65,0.14,0.14,29755350,0.14,0.14,29755350
그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580
태웅,044490,7,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900
SK증권,001510,8,596,2,14,2.41,315582,26683264,472590171,315582,2.41,1.18,0.07,0.07,186560846,0.07,0.07,186560846
한국정보인증,053300,9,5780,5,-110,-1.87,24759,5235425,42441361,24759,-1.87,0.47,0.06,0.06,143057570,0.06,0.06,143057570
필옵틱스,161580,10,34900,5,-750,-2.10,11233,961581,22885732,11233,-2.10,1.17,0.05,0.05,391371350,0.05,0.05,391371350
보락,002760,11,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502
KODEX 미국휴머노이드로봇,0038A0,12,11985,3,0,0.00,1238,530550,3400000,1238,0.00,0.23,0.04,0.04,14837430,0.04,0.04,14837430
에어레인,163280,13,20200,3,0,0.00,2439,1397329,8174789,2439,0.00,0.17,0.03,0.03,49267800,0.03,0.03,49267800
샤페론,378800,14,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800
SK이터닉스,475150,15,19850,2,850,4.47,9895,721670,33754042,9895,4.47,1.37,0.03,0.03,195849630,0.03,0.03,195849630
DB,012030,16,1429,2,31,2.22,56345,1726340,201173933,56345,2.22,3.26,0.03,0.03,80929652,0.03,0.03,80929652
크라운해태홀딩스,005740,17,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250
코나아이,052400,18,44600,2,950,2.18,3966,351312,14563291,3966,2.18,1.13,0.03,0.03,176256050,0.03,0.03,176256050
대상홀딩스우,084695,19,14370,3,0,0.00,241,12406,913482,241,0.00,1.94,0.03,0.03,3463170,0.03,0.03,3463170
한진칼우,18064K,20,48150,3,0,0.00,123,230939,536766,123,0.00,0.05,0.02,0.02,5922450,0.02,0.02,5922450
원익,032940,21,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600
인성정보,033230,22,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000
셀리드,299660,23,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600
ACE 일본TOPIX레버리지(H),196030,24,42440,5,-940,-2.17,100,538,500000,100,-2.17,18.59,0.02,0.02,4244000,0.02,0.02,4244000
동양철관,008970,25,1456,3,0,0.00,31426,12860851,159323019,31426,0.00,0.24,0.02,0.02,45756256,0.02,0.02,45756256
티씨머티리얼즈,125020,26,6950,3,0,0.00,6462,9814704,34227815,6462,0.00,0.07,0.02,0.02,44910900,0.02,0.02,44910900
계룡건설,013580,27,21000,3,0,0.00,1670,713777,8930907,1670,0.00,0.23,0.02,0.02,35070000,0.02,0.02,35070000
원익홀딩스,030530,28,5640,3,0,0.00,13426,7567834,77237981,13426,0.00,0.18,0.02,0.02,75722640,0.02,0.02,75722640
RISE 미국장기국채선물레버리지(합성 H),267490,29,5425,2,130,2.46,203,6131,1200000,203,2.46,3.31,0.02,0.02,1101790,0.02,0.02,1101790
신한제16호스팩,496070,30,2080,3,0,0.00,899,95545016,5620000,899,0.00,0.00,0.02,0.02,1869920,0.02,0.02,1869920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 국고채10년레버리지 167860 1 115165 5 -345 -0.30 7000 5419 290000 7000 -0.30 129.18 2.41 2.41 806155000 2.41 2.41 806155000
3 SOL 미국원자력SMR 0051G0 2 11250 5 -570 -4.82 17381 1243066 3650000 17381 -4.82 1.40 0.48 0.48 195541900 0.48 0.48 195541900
4 KODEX 인버스 114800 3 4170 2 20 0.48 376092 24011704 139600000 376092 0.48 1.57 0.27 0.27 1567698505 0.27 0.27 1567698505
5 RISE 2차전지TOP10인버스(합성) 465350 4 42000 2 190 0.45 4583 411419 2575000 4583 0.45 1.11 0.18 0.18 191062760 0.18 0.18 191062760
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 10665 2 90 0.85 2790 76399 2000000 2790 0.85 3.65 0.14 0.14 29755350 0.14 0.14 29755350
7 그린생명과학 114450 6 3860 3 0 0.00 18053 19885814 20000000 18053 0.00 0.09 0.09 0.09 69684580 0.09 0.09 69684580
8 태웅 044490 7 22100 3 0 0.00 16499 5415795 20007381 16499 0.00 0.30 0.08 0.08 364627900 0.08 0.08 364627900
9 SK증권 001510 8 596 2 14 2.41 315582 26683264 472590171 315582 2.41 1.18 0.07 0.07 186560846 0.07 0.07 186560846
10 한국정보인증 053300 9 5780 5 -110 -1.87 24759 5235425 42441361 24759 -1.87 0.47 0.06 0.06 143057570 0.06 0.06 143057570
11 필옵틱스 161580 10 34900 5 -750 -2.10 11233 961581 22885732 11233 -2.10 1.17 0.05 0.05 391371350 0.05 0.05 391371350
12 보락 002760 11 1073 3 0 0.00 28774 49617 59900000 28774 0.00 57.99 0.05 0.05 30874502 0.05 0.05 30874502
13 KODEX 미국휴머노이드로봇 0038A0 12 11985 3 0 0.00 1238 530550 3400000 1238 0.00 0.23 0.04 0.04 14837430 0.04 0.04 14837430
14 에어레인 163280 13 20200 3 0 0.00 2439 1397329 8174789 2439 0.00 0.17 0.03 0.03 49267800 0.03 0.03 49267800
15 샤페론 378800 14 3240 3 0 0.00 8845 2440561 30143031 8845 0.00 0.36 0.03 0.03 28657800 0.03 0.03 28657800
16 SK이터닉스 475150 15 19850 2 850 4.47 9895 721670 33754042 9895 4.47 1.37 0.03 0.03 195849630 0.03 0.03 195849630
17 DB 012030 16 1429 2 31 2.22 56345 1726340 201173933 56345 2.22 3.26 0.03 0.03 80929652 0.03 0.03 80929652
18 크라운해태홀딩스 005740 17 7450 3 0 0.00 4125 3791331 14847347 4125 0.00 0.11 0.03 0.03 30731250 0.03 0.03 30731250
19 코나아이 052400 18 44600 2 950 2.18 3966 351312 14563291 3966 2.18 1.13 0.03 0.03 176256050 0.03 0.03 176256050
20 대상홀딩스우 084695 19 14370 3 0 0.00 241 12406 913482 241 0.00 1.94 0.03 0.03 3463170 0.03 0.03 3463170
21 한진칼우 18064K 20 48150 3 0 0.00 123 230939 536766 123 0.00 0.05 0.02 0.02 5922450 0.02 0.02 5922450
22 원익 032940 21 4620 3 0 0.00 3880 2033860 18193230 3880 0.00 0.19 0.02 0.02 17925600 0.02 0.02 17925600
23 인성정보 033230 22 2100 3 0 0.00 10610 1245684 50515380 10610 0.00 0.85 0.02 0.02 22281000 0.02 0.02 22281000
24 셀리드 299660 23 8890 3 0 0.00 4240 9238235 21102977 4240 0.00 0.05 0.02 0.02 37693600 0.02 0.02 37693600
25 ACE 일본TOPIX레버리지(H) 196030 24 42440 5 -940 -2.17 100 538 500000 100 -2.17 18.59 0.02 0.02 4244000 0.02 0.02 4244000
26 동양철관 008970 25 1456 3 0 0.00 31426 12860851 159323019 31426 0.00 0.24 0.02 0.02 45756256 0.02 0.02 45756256
27 티씨머티리얼즈 125020 26 6950 3 0 0.00 6462 9814704 34227815 6462 0.00 0.07 0.02 0.02 44910900 0.02 0.02 44910900
28 계룡건설 013580 27 21000 3 0 0.00 1670 713777 8930907 1670 0.00 0.23 0.02 0.02 35070000 0.02 0.02 35070000
29 원익홀딩스 030530 28 5640 3 0 0.00 13426 7567834 77237981 13426 0.00 0.18 0.02 0.02 75722640 0.02 0.02 75722640
30 RISE 미국장기국채선물레버리지(합성 H) 267490 29 5425 2 130 2.46 203 6131 1200000 203 2.46 3.31 0.02 0.02 1101790 0.02 0.02 1101790
31 신한제16호스팩 496070 30 2080 3 0 0.00 899 95545016 5620000 899 0.00 0.00 0.02 0.02 1869920 0.02 0.02 1869920

31
top30/20250530/top30-avtr-20250530-091001.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
일신바이오,068330,1,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578
삼륭물산,014970,2,8570,2,1020,13.51,2632127,1788046,15125000,2632127,13.51,147.21,17.40,17.40,21616920310,16.68,16.68,21616920310
서린바이오,038070,3,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735
엑스페릭스,317770,4,4295,2,355,9.01,3995458,1430150,30168672,3995458,9.01,279.37,13.24,13.24,17403122850,13.43,13.43,17403122850
신한제16호스팩,496070,5,2010,5,-70,-3.37,724437,95545016,5620000,724437,-3.37,0.76,12.89,12.89,1462677742,12.95,12.95,1462677742
상지건설,042940,6,21950,2,1550,7.60,799544,6860818,6828712,799544,7.60,11.65,11.71,11.71,17530467925,11.70,11.70,17530467925
TIGER 지주회사,307520,7,12900,5,-125,-0.96,125378,1134092,1100000,125378,-0.96,11.06,11.40,11.40,1627447701,11.47,11.47,1627447701
교보13호스팩,440790,8,2130,5,-5,-0.23,371461,0,4050000,371461,-0.23,0.00,9.17,9.17,792100215,9.18,9.18,792100215
상상인증권,001290,9,783,2,98,14.31,9266581,16019980,108337120,9266581,14.31,57.84,8.55,8.55,7257959044,8.56,8.56,7257959044
로킷헬스케어,376900,10,18860,2,1070,6.01,787906,982738,9669449,787906,6.01,80.17,8.15,8.15,14850000015,8.14,8.14,14850000015
파루,043200,11,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396
롯데지주우,00499K,12,40150,2,2950,7.93,61822,68775,805603,61822,7.93,89.89,7.67,7.67,2563328025,7.92,7.92,2563328025
태웅,044490,13,23200,2,1100,4.98,1267097,5415795,20007381,1267097,4.98,23.40,6.33,6.33,29642088550,6.39,6.39,29642088550
KODEX 코스닥150선물인버스,251340,14,3895,2,30,0.78,3128912,19068148,59200000,3128912,0.78,16.41,5.29,5.29,12189016752,5.29,5.29,12189016752
메디콕스,054180,15,225,5,-12,-5.06,4012341,24577322,82878283,4012341,-5.06,16.33,4.84,4.84,882330982,4.73,4.73,882330982
KIWOOM 국고채10년레버리지,167860,16,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000
ACE 글로벌자율주행액티브,414270,17,11275,5,-180,-1.57,181234,317712,3850000,181234,-1.57,57.04,4.71,4.71,2043606850,4.71,4.71,2043606850
RISE 미국휴머노이드로봇,0036R0,18,11420,5,-285,-2.43,41114,99638,900000,41114,-2.43,41.26,4.57,4.57,470123330,4.57,4.57,470123330
그린생명과학,114450,19,3790,5,-70,-1.81,901843,19885814,20000000,901843,-1.81,4.54,4.51,4.51,3438759447,4.54,4.54,3438759447
대성파인텍,104040,20,1156,2,112,10.73,2069902,511289,47224987,2069902,10.73,404.84,4.38,4.38,2321748535,4.25,4.25,2321748535
서남,294630,21,3125,2,310,11.01,1040690,147553,24144099,1040690,11.01,705.30,4.31,4.31,3328761408,4.41,4.41,3328761408
SOL 미국양자컴퓨팅TOP10,0023A0,22,14545,5,-1360,-8.55,101888,331030,2500000,101888,-8.55,30.78,4.08,4.08,1485366527,4.08,4.08,1485366527
우듬지팜,403490,23,1873,2,63,3.48,1760401,43885864,45212464,1760401,3.48,4.01,3.89,3.89,3254935347,3.84,3.84,3254935347
1Q 중단기회사채(A-이상)액티브,0052T0,24,50030,2,15,0.03,12600,43222,340000,12600,0.03,29.15,3.71,3.71,630378000,3.71,3.71,630378000
원익,032940,25,4965,2,345,7.47,641272,2033860,18193230,641272,7.47,31.53,3.52,3.52,3138107557,3.47,3.47,3138107557
SCL사이언스,246960,26,10380,1,2390,29.91,298729,2801,8479375,298729,29.91,9999.99,3.52,3.52,3064416450,3.48,3.48,3064416450
HD현대에너지솔루션,322000,27,44800,2,4100,10.07,392619,370741,11200000,392619,10.07,105.90,3.51,3.51,17582142225,3.50,3.50,17582142225
플레이그램,009810,28,390,5,-2,-0.51,5093933,25111942,151887500,5093933,-0.51,20.28,3.35,3.35,2031604374,3.43,3.43,2031604374
원익홀딩스,030530,29,5690,2,50,0.89,2544366,7567834,77237981,2544366,0.89,33.62,3.29,3.29,14627758350,3.33,3.33,14627758350
KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,137153,258091,4225000,137153,2.92,53.14,3.25,3.25,627408605,3.25,3.25,627408605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 2020 2 350 20.96 10645746 31319752 44216140 10645746 20.96 33.99 24.08 24.08 20366014578 22.80 22.80 20366014578
3 삼륭물산 014970 2 8570 2 1020 13.51 2632127 1788046 15125000 2632127 13.51 147.21 17.40 17.40 21616920310 16.68 16.68 21616920310
4 서린바이오 038070 3 9390 2 1000 11.92 1266681 9392717 9100676 1266681 11.92 13.49 13.92 13.92 11349523735 13.28 13.28 11349523735
5 엑스페릭스 317770 4 4295 2 355 9.01 3995458 1430150 30168672 3995458 9.01 279.37 13.24 13.24 17403122850 13.43 13.43 17403122850
6 신한제16호스팩 496070 5 2010 5 -70 -3.37 724437 95545016 5620000 724437 -3.37 0.76 12.89 12.89 1462677742 12.95 12.95 1462677742
7 상지건설 042940 6 21950 2 1550 7.60 799544 6860818 6828712 799544 7.60 11.65 11.71 11.71 17530467925 11.70 11.70 17530467925
8 TIGER 지주회사 307520 7 12900 5 -125 -0.96 125378 1134092 1100000 125378 -0.96 11.06 11.40 11.40 1627447701 11.47 11.47 1627447701
9 교보13호스팩 440790 8 2130 5 -5 -0.23 371461 0 4050000 371461 -0.23 0.00 9.17 9.17 792100215 9.18 9.18 792100215
10 상상인증권 001290 9 783 2 98 14.31 9266581 16019980 108337120 9266581 14.31 57.84 8.55 8.55 7257959044 8.56 8.56 7257959044
11 로킷헬스케어 376900 10 18860 2 1070 6.01 787906 982738 9669449 787906 6.01 80.17 8.15 8.15 14850000015 8.14 8.14 14850000015
12 파루 043200 11 1138 2 240 26.73 3399497 1050196 41804315 3399497 26.73 323.70 8.13 8.13 3529320396 7.42 7.42 3529320396
13 롯데지주우 00499K 12 40150 2 2950 7.93 61822 68775 805603 61822 7.93 89.89 7.67 7.67 2563328025 7.92 7.92 2563328025
14 태웅 044490 13 23200 2 1100 4.98 1267097 5415795 20007381 1267097 4.98 23.40 6.33 6.33 29642088550 6.39 6.39 29642088550
15 KODEX 코스닥150선물인버스 251340 14 3895 2 30 0.78 3128912 19068148 59200000 3128912 0.78 16.41 5.29 5.29 12189016752 5.29 5.29 12189016752
16 메디콕스 054180 15 225 5 -12 -5.06 4012341 24577322 82878283 4012341 -5.06 16.33 4.84 4.84 882330982 4.73 4.73 882330982
17 KIWOOM 국고채10년레버리지 167860 16 116245 2 735 0.64 14000 5419 290000 14000 0.64 258.35 4.83 4.83 1619870000 4.81 4.81 1619870000
18 ACE 글로벌자율주행액티브 414270 17 11275 5 -180 -1.57 181234 317712 3850000 181234 -1.57 57.04 4.71 4.71 2043606850 4.71 4.71 2043606850
19 RISE 미국휴머노이드로봇 0036R0 18 11420 5 -285 -2.43 41114 99638 900000 41114 -2.43 41.26 4.57 4.57 470123330 4.57 4.57 470123330
20 그린생명과학 114450 19 3790 5 -70 -1.81 901843 19885814 20000000 901843 -1.81 4.54 4.51 4.51 3438759447 4.54 4.54 3438759447
21 대성파인텍 104040 20 1156 2 112 10.73 2069902 511289 47224987 2069902 10.73 404.84 4.38 4.38 2321748535 4.25 4.25 2321748535
22 서남 294630 21 3125 2 310 11.01 1040690 147553 24144099 1040690 11.01 705.30 4.31 4.31 3328761408 4.41 4.41 3328761408
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 14545 5 -1360 -8.55 101888 331030 2500000 101888 -8.55 30.78 4.08 4.08 1485366527 4.08 4.08 1485366527
24 우듬지팜 403490 23 1873 2 63 3.48 1760401 43885864 45212464 1760401 3.48 4.01 3.89 3.89 3254935347 3.84 3.84 3254935347
25 1Q 중단기회사채(A-이상)액티브 0052T0 24 50030 2 15 0.03 12600 43222 340000 12600 0.03 29.15 3.71 3.71 630378000 3.71 3.71 630378000
26 원익 032940 25 4965 2 345 7.47 641272 2033860 18193230 641272 7.47 31.53 3.52 3.52 3138107557 3.47 3.47 3138107557
27 SCL사이언스 246960 26 10380 1 2390 29.91 298729 2801 8479375 298729 29.91 9999.99 3.52 3.52 3064416450 3.48 3.48 3064416450
28 HD현대에너지솔루션 322000 27 44800 2 4100 10.07 392619 370741 11200000 392619 10.07 105.90 3.51 3.51 17582142225 3.50 3.50 17582142225
29 플레이그램 009810 28 390 5 -2 -0.51 5093933 25111942 151887500 5093933 -0.51 20.28 3.35 3.35 2031604374 3.43 3.43 2031604374
30 원익홀딩스 030530 29 5690 2 50 0.89 2544366 7567834 77237981 2544366 0.89 33.62 3.29 3.29 14627758350 3.33 3.33 14627758350
31 KODEX WTI원유선물인버스(H) 271050 30 4575 2 130 2.92 137153 258091 4225000 137153 2.92 53.14 3.25 3.25 627408605 3.25 3.25 627408605

31
top30/20250530/top30-avtr-20250530-092001.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
일신바이오,068330,1,1970,2,300,17.96,15436834,31319752,44216140,15436834,17.96,49.29,34.91,34.91,29965519138,34.40,34.40,29965519138
삼륭물산,014970,2,8790,2,1240,16.42,4284571,1788046,15125000,4284571,16.42,239.62,28.33,28.33,36134372115,27.18,27.18,36134372115
서린바이오,038070,3,9030,2,640,7.63,2175445,9392717,9100676,2175445,7.63,23.16,23.90,23.90,19657035250,23.92,23.92,19657035250
신한제16호스팩,496070,4,2010,5,-70,-3.37,975853,95545016,5620000,975853,-3.37,1.02,17.36,17.36,1968095237,17.42,17.42,1968095237
TIGER 지주회사,307520,5,12910,5,-115,-0.88,185800,1134092,1100000,185800,-0.88,16.38,16.89,16.89,2407322873,16.95,16.95,2407322873
엑스페릭스,317770,6,4325,2,385,9.77,5046626,1430150,30168672,5046626,9.77,352.87,16.73,16.73,21902342340,16.79,16.79,21902342340
상상인증권,001290,7,822,2,137,20.00,17626323,16019980,108337120,17626323,20.00,110.03,16.27,16.27,14284887359,16.04,16.04,14284887359
상지건설,042940,8,20850,2,450,2.21,1069108,6860818,6828712,1069108,2.21,15.58,15.66,15.66,23292647225,16.36,16.36,23292647225
대성파인텍,104040,9,1197,2,153,14.66,7091588,511289,47224987,7091588,14.66,1387.00,15.02,15.02,8399755516,14.86,14.86,8399755516
로킷헬스케어,376900,10,19080,2,1290,7.25,1175273,982738,9669449,1175273,7.25,119.59,12.15,12.15,22193205780,12.03,12.03,22193205780
파루,043200,11,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919
교보13호스팩,440790,12,2135,3,0,0.00,380543,0,4050000,380543,0.00,0.00,9.40,9.40,811444975,9.38,9.38,811444975
그린생명과학,114450,13,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622
롯데지주우,00499K,14,39200,2,2000,5.38,73255,68775,805603,73255,5.38,106.51,9.09,9.09,3011695550,9.54,9.54,3011695550
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9985,5,-165,-1.63,173790,208675,2050000,173790,-1.63,83.28,8.48,8.48,1736266485,8.48,8.48,1736266485
태웅,044490,16,22450,2,350,1.58,1609040,5415795,20007381,1609040,1.58,29.71,8.04,8.04,37388494875,8.32,8.32,37388494875
SOL 미국양자컴퓨팅TOP10,0023A0,17,14630,5,-1275,-8.02,186640,331030,2500000,186640,-8.02,56.38,7.47,7.47,2719203657,7.43,7.43,2719203657
SOL 팔란티어미국채커버드콜혼합,0040X0,18,10220,5,-225,-2.15,80848,125152,1100000,80848,-2.15,64.60,7.35,7.35,827102337,7.36,7.36,827102337
HD현대에너지솔루션,322000,19,45450,2,4750,11.67,810905,370741,11200000,810905,11.67,218.73,7.24,7.24,36890997075,7.25,7.25,36890997075
메디콕스,054180,20,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022
KODEX WTI원유선물인버스(H),271050,21,4580,2,135,3.04,287402,258091,4225000,287402,3.04,111.36,6.80,6.80,1315239035,6.80,6.80,1315239035
KODEX 코스닥150선물인버스,251340,22,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396
서남,294630,23,3020,2,205,7.28,1442664,147553,24144099,1442664,7.28,977.73,5.98,5.98,4568727581,6.27,6.27,4568727581
PLUS 차이나AI테크TOP10,0047N0,24,9940,5,-5,-0.05,47739,312171,800000,47739,-0.05,15.29,5.97,5.97,474660865,5.97,5.97,474660865
국전약품,307750,25,5100,2,805,18.74,2895504,8636335,49966130,2895504,18.74,33.53,5.79,5.79,14549785246,5.71,5.71,14549785246
우듬지팜,403490,26,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833
SCL사이언스,246960,27,10380,1,2390,29.91,472257,2801,8479375,472257,29.91,9999.99,5.57,5.57,4863851460,5.53,5.53,4863851460
SDN,099220,28,1443,2,73,5.33,3394063,1751317,64944350,3394063,5.33,193.80,5.23,5.23,4912012349,5.24,5.24,4912012349
수젠텍,253840,29,8940,2,160,1.82,839704,8517661,16743200,839704,1.82,9.86,5.02,5.02,7310493120,4.88,4.88,7310493120
원익,032940,30,4720,2,100,2.16,909699,2033860,18193230,909699,2.16,44.73,5.00,5.00,4444435092,5.18,5.18,4444435092
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 1970 2 300 17.96 15436834 31319752 44216140 15436834 17.96 49.29 34.91 34.91 29965519138 34.40 34.40 29965519138
3 삼륭물산 014970 2 8790 2 1240 16.42 4284571 1788046 15125000 4284571 16.42 239.62 28.33 28.33 36134372115 27.18 27.18 36134372115
4 서린바이오 038070 3 9030 2 640 7.63 2175445 9392717 9100676 2175445 7.63 23.16 23.90 23.90 19657035250 23.92 23.92 19657035250
5 신한제16호스팩 496070 4 2010 5 -70 -3.37 975853 95545016 5620000 975853 -3.37 1.02 17.36 17.36 1968095237 17.42 17.42 1968095237
6 TIGER 지주회사 307520 5 12910 5 -115 -0.88 185800 1134092 1100000 185800 -0.88 16.38 16.89 16.89 2407322873 16.95 16.95 2407322873
7 엑스페릭스 317770 6 4325 2 385 9.77 5046626 1430150 30168672 5046626 9.77 352.87 16.73 16.73 21902342340 16.79 16.79 21902342340
8 상상인증권 001290 7 822 2 137 20.00 17626323 16019980 108337120 17626323 20.00 110.03 16.27 16.27 14284887359 16.04 16.04 14284887359
9 상지건설 042940 8 20850 2 450 2.21 1069108 6860818 6828712 1069108 2.21 15.58 15.66 15.66 23292647225 16.36 16.36 23292647225
10 대성파인텍 104040 9 1197 2 153 14.66 7091588 511289 47224987 7091588 14.66 1387.00 15.02 15.02 8399755516 14.86 14.86 8399755516
11 로킷헬스케어 376900 10 19080 2 1290 7.25 1175273 982738 9669449 1175273 7.25 119.59 12.15 12.15 22193205780 12.03 12.03 22193205780
12 파루 043200 11 1167 1 269 29.96 4900566 1050196 41804315 4900566 29.96 466.63 11.72 11.72 5281067919 10.83 10.83 5281067919
13 교보13호스팩 440790 12 2135 3 0 0.00 380543 0 4050000 380543 0.00 0.00 9.40 9.40 811444975 9.38 9.38 811444975
14 그린생명과학 114450 13 4255 2 395 10.23 1877659 19885814 20000000 1877659 10.23 9.44 9.39 9.39 7355550622 8.64 8.64 7355550622
15 롯데지주우 00499K 14 39200 2 2000 5.38 73255 68775 805603 73255 5.38 106.51 9.09 9.09 3011695550 9.54 9.54 3011695550
16 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 15 9985 5 -165 -1.63 173790 208675 2050000 173790 -1.63 83.28 8.48 8.48 1736266485 8.48 8.48 1736266485
17 태웅 044490 16 22450 2 350 1.58 1609040 5415795 20007381 1609040 1.58 29.71 8.04 8.04 37388494875 8.32 8.32 37388494875
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 14630 5 -1275 -8.02 186640 331030 2500000 186640 -8.02 56.38 7.47 7.47 2719203657 7.43 7.43 2719203657
19 SOL 팔란티어미국채커버드콜혼합 0040X0 18 10220 5 -225 -2.15 80848 125152 1100000 80848 -2.15 64.60 7.35 7.35 827102337 7.36 7.36 827102337
20 HD현대에너지솔루션 322000 19 45450 2 4750 11.67 810905 370741 11200000 810905 11.67 218.73 7.24 7.24 36890997075 7.25 7.25 36890997075
21 메디콕스 054180 20 235 5 -2 -0.84 5771995 24577322 82878283 5771995 -0.84 23.49 6.96 6.96 1277066022 6.56 6.56 1277066022
22 KODEX WTI원유선물인버스(H) 271050 21 4580 2 135 3.04 287402 258091 4225000 287402 3.04 111.36 6.80 6.80 1315239035 6.80 6.80 1315239035
23 KODEX 코스닥150선물인버스 251340 22 3892 2 27 0.70 3981120 19068148 59200000 3981120 0.70 20.88 6.72 6.72 15508927396 6.73 6.73 15508927396
24 서남 294630 23 3020 2 205 7.28 1442664 147553 24144099 1442664 7.28 977.73 5.98 5.98 4568727581 6.27 6.27 4568727581
25 PLUS 차이나AI테크TOP10 0047N0 24 9940 5 -5 -0.05 47739 312171 800000 47739 -0.05 15.29 5.97 5.97 474660865 5.97 5.97 474660865
26 국전약품 307750 25 5100 2 805 18.74 2895504 8636335 49966130 2895504 18.74 33.53 5.79 5.79 14549785246 5.71 5.71 14549785246
27 우듬지팜 403490 26 1810 3 0 0.00 2550613 43885864 45212464 2550613 0.00 5.81 5.64 5.64 4702365833 5.75 5.75 4702365833
28 SCL사이언스 246960 27 10380 1 2390 29.91 472257 2801 8479375 472257 29.91 9999.99 5.57 5.57 4863851460 5.53 5.53 4863851460
29 SDN 099220 28 1443 2 73 5.33 3394063 1751317 64944350 3394063 5.33 193.80 5.23 5.23 4912012349 5.24 5.24 4912012349
30 수젠텍 253840 29 8940 2 160 1.82 839704 8517661 16743200 839704 1.82 9.86 5.02 5.02 7310493120 4.88 4.88 7310493120
31 원익 032940 30 4720 2 100 2.16 909699 2033860 18193230 909699 2.16 44.73 5.00 5.00 4444435092 5.18 5.18 4444435092

31
top30/20250530/top30-avtr-20250530-093001.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
일신바이오,068330,1,1931,2,261,15.63,17194239,31319752,44216140,17194239,15.63,54.90,38.89,38.89,33394316626,39.11,39.11,33394316626
삼륭물산,014970,2,8640,2,1090,14.44,4762819,1788046,15125000,4762819,14.44,266.37,31.49,31.49,40224272740,30.78,30.78,40224272740
엑스페릭스,317770,3,4700,2,760,19.29,9437264,1430150,30168672,9437264,19.29,659.88,31.28,31.28,42122621420,29.71,29.71,42122621420
서린바이오,038070,4,8740,2,350,4.17,2455535,9392717,9100676,2455535,4.17,26.14,26.98,26.98,22142505305,27.84,27.84,22142505305
그린생명과학,114450,5,4065,2,205,5.31,5124692,19885814,20000000,5124692,5.31,25.77,25.62,25.62,21348813519,26.26,26.26,21348813519
신한제16호스팩,496070,6,2015,5,-65,-3.12,1186228,95545016,5620000,1186228,-3.12,1.24,21.11,21.11,2390995890,21.11,21.11,2390995890
TIGER 지주회사,307520,7,12990,5,-35,-0.27,216020,1134092,1100000,216020,-0.27,19.05,19.64,19.64,2798213377,19.58,19.58,2798213377
상상인증권,001290,8,809,2,124,18.10,20304891,16019980,108337120,20304891,18.10,126.75,18.74,18.74,16477201174,18.80,18.80,16477201174
상지건설,042940,9,21300,2,900,4.41,1240567,6860818,6828712,1240567,4.41,18.08,18.17,18.17,26929634075,18.51,18.51,26929634075
대성파인텍,104040,10,1198,2,154,14.75,8458128,511289,47224987,8458128,14.75,1654.28,17.91,17.91,10027875063,17.72,17.72,10027875063
로킷헬스케어,376900,11,18550,2,760,4.27,1403681,982738,9669449,1403681,4.27,142.83,14.52,14.52,26485279705,14.77,14.77,26485279705
파루,043200,12,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734
SCL사이언스,246960,13,9710,2,1720,21.53,976514,2801,8479375,976514,21.53,9999.99,11.52,11.52,9798848735,11.90,11.90,9798848735
메디콕스,054180,14,228,5,-9,-3.80,8642202,24577322,82878283,8642202,-3.80,35.16,10.43,10.43,1948489301,10.31,10.31,1948489301
교보13호스팩,440790,15,2132,5,-3,-0.14,404907,0,4050000,404907,-0.14,0.00,10.00,10.00,863452887,10.00,10.00,863452887
롯데지주우,00499K,16,37800,2,600,1.61,79105,68775,805603,79105,1.61,115.02,9.82,9.82,3235788475,10.63,10.63,3235788475
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9755,5,-115,-1.17,146428,190881,1500000,146428,-1.17,76.71,9.76,9.76,1428395857,9.76,9.76,1428395857
태웅,044490,18,23050,2,950,4.30,1925719,5415795,20007381,1925719,4.30,35.56,9.63,9.63,44666186600,9.69,9.69,44666186600
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,19,10265,5,-100,-0.96,71222,138314,800000,71222,-0.96,51.49,8.90,8.90,730787536,8.90,8.90,730787536
수젠텍,253840,20,8870,2,90,1.03,1488349,8517661,16743200,1488349,1.03,17.47,8.89,8.89,13127812610,8.84,8.84,13127812610
랩지노믹스,084650,21,2895,2,195,7.22,6435442,8045929,74239990,6435442,7.22,79.98,8.67,8.67,18383823173,8.55,8.55,18383823173
PLUS 차이나AI테크TOP10,0047N0,22,9925,5,-20,-0.20,68864,312171,800000,68864,-0.20,22.06,8.61,8.61,684382430,8.62,8.62,684382430
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9980,5,-170,-1.67,176271,208675,2050000,176271,-1.67,84.47,8.60,8.60,1761020765,8.61,8.61,1761020765
HD현대에너지솔루션,322000,24,44750,2,4050,9.95,955502,370741,11200000,955502,9.95,257.73,8.53,8.53,43426053725,8.66,8.66,43426053725
SOL 미국양자컴퓨팅TOP10,0023A0,25,14620,5,-1285,-8.08,204633,331030,2500000,204633,-8.08,61.82,8.19,8.19,2982215671,8.16,8.16,2982215671
KODEX 코스닥150선물인버스,251340,26,3895,2,30,0.78,4630078,19068148,59200000,4630078,0.78,24.28,7.82,7.82,18035059831,7.82,7.82,18035059831
SOL 팔란티어미국채커버드콜혼합,0040X0,27,10250,5,-195,-1.87,85562,125152,1100000,85562,-1.87,68.37,7.78,7.78,875392902,7.76,7.76,875392902
RISE 팔란티어고정테크100,0047R0,28,10410,5,-340,-3.16,95171,470095,1250000,95171,-3.16,20.25,7.61,7.61,991681205,7.62,7.62,991681205
샤페론,378800,29,3600,2,360,11.11,2221060,2440561,30143031,2221060,11.11,91.01,7.37,7.37,7693631922,7.09,7.09,7693631922
KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,306149,258091,4225000,306149,2.92,118.62,7.25,7.25,1401099180,7.25,7.25,1401099180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신바이오 068330 1 1931 2 261 15.63 17194239 31319752 44216140 17194239 15.63 54.90 38.89 38.89 33394316626 39.11 39.11 33394316626
3 삼륭물산 014970 2 8640 2 1090 14.44 4762819 1788046 15125000 4762819 14.44 266.37 31.49 31.49 40224272740 30.78 30.78 40224272740
4 엑스페릭스 317770 3 4700 2 760 19.29 9437264 1430150 30168672 9437264 19.29 659.88 31.28 31.28 42122621420 29.71 29.71 42122621420
5 서린바이오 038070 4 8740 2 350 4.17 2455535 9392717 9100676 2455535 4.17 26.14 26.98 26.98 22142505305 27.84 27.84 22142505305
6 그린생명과학 114450 5 4065 2 205 5.31 5124692 19885814 20000000 5124692 5.31 25.77 25.62 25.62 21348813519 26.26 26.26 21348813519
7 신한제16호스팩 496070 6 2015 5 -65 -3.12 1186228 95545016 5620000 1186228 -3.12 1.24 21.11 21.11 2390995890 21.11 21.11 2390995890
8 TIGER 지주회사 307520 7 12990 5 -35 -0.27 216020 1134092 1100000 216020 -0.27 19.05 19.64 19.64 2798213377 19.58 19.58 2798213377
9 상상인증권 001290 8 809 2 124 18.10 20304891 16019980 108337120 20304891 18.10 126.75 18.74 18.74 16477201174 18.80 18.80 16477201174
10 상지건설 042940 9 21300 2 900 4.41 1240567 6860818 6828712 1240567 4.41 18.08 18.17 18.17 26929634075 18.51 18.51 26929634075
11 대성파인텍 104040 10 1198 2 154 14.75 8458128 511289 47224987 8458128 14.75 1654.28 17.91 17.91 10027875063 17.72 17.72 10027875063
12 로킷헬스케어 376900 11 18550 2 760 4.27 1403681 982738 9669449 1403681 4.27 142.83 14.52 14.52 26485279705 14.77 14.77 26485279705
13 파루 043200 12 1167 1 269 29.96 5202511 1050196 41804315 5202511 29.96 495.38 12.44 12.44 5633437734 11.55 11.55 5633437734
14 SCL사이언스 246960 13 9710 2 1720 21.53 976514 2801 8479375 976514 21.53 9999.99 11.52 11.52 9798848735 11.90 11.90 9798848735
15 메디콕스 054180 14 228 5 -9 -3.80 8642202 24577322 82878283 8642202 -3.80 35.16 10.43 10.43 1948489301 10.31 10.31 1948489301
16 교보13호스팩 440790 15 2132 5 -3 -0.14 404907 0 4050000 404907 -0.14 0.00 10.00 10.00 863452887 10.00 10.00 863452887
17 롯데지주우 00499K 16 37800 2 600 1.61 79105 68775 805603 79105 1.61 115.02 9.82 9.82 3235788475 10.63 10.63 3235788475
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9755 5 -115 -1.17 146428 190881 1500000 146428 -1.17 76.71 9.76 9.76 1428395857 9.76 9.76 1428395857
19 태웅 044490 18 23050 2 950 4.30 1925719 5415795 20007381 1925719 4.30 35.56 9.63 9.63 44666186600 9.69 9.69 44666186600
20 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 19 10265 5 -100 -0.96 71222 138314 800000 71222 -0.96 51.49 8.90 8.90 730787536 8.90 8.90 730787536
21 수젠텍 253840 20 8870 2 90 1.03 1488349 8517661 16743200 1488349 1.03 17.47 8.89 8.89 13127812610 8.84 8.84 13127812610
22 랩지노믹스 084650 21 2895 2 195 7.22 6435442 8045929 74239990 6435442 7.22 79.98 8.67 8.67 18383823173 8.55 8.55 18383823173
23 PLUS 차이나AI테크TOP10 0047N0 22 9925 5 -20 -0.20 68864 312171 800000 68864 -0.20 22.06 8.61 8.61 684382430 8.62 8.62 684382430
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 9980 5 -170 -1.67 176271 208675 2050000 176271 -1.67 84.47 8.60 8.60 1761020765 8.61 8.61 1761020765
25 HD현대에너지솔루션 322000 24 44750 2 4050 9.95 955502 370741 11200000 955502 9.95 257.73 8.53 8.53 43426053725 8.66 8.66 43426053725
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 14620 5 -1285 -8.08 204633 331030 2500000 204633 -8.08 61.82 8.19 8.19 2982215671 8.16 8.16 2982215671
27 KODEX 코스닥150선물인버스 251340 26 3895 2 30 0.78 4630078 19068148 59200000 4630078 0.78 24.28 7.82 7.82 18035059831 7.82 7.82 18035059831
28 SOL 팔란티어미국채커버드콜혼합 0040X0 27 10250 5 -195 -1.87 85562 125152 1100000 85562 -1.87 68.37 7.78 7.78 875392902 7.76 7.76 875392902
29 RISE 팔란티어고정테크100 0047R0 28 10410 5 -340 -3.16 95171 470095 1250000 95171 -3.16 20.25 7.61 7.61 991681205 7.62 7.62 991681205
30 샤페론 378800 29 3600 2 360 11.11 2221060 2440561 30143031 2221060 11.11 91.01 7.37 7.37 7693631922 7.09 7.09 7693631922
31 KODEX WTI원유선물인버스(H) 271050 30 4575 2 130 2.92 306149 258091 4225000 306149 2.92 118.62 7.25 7.25 1401099180 7.25 7.25 1401099180

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